KissMeData/317530/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	211600	337911595	4085	4085	4085	4085	732
3	20241011	211500	337911595	4085	4085	4085	4085	0
4	20241011	211400	337911595	4085	4085	4085	4085	0
5	20241011	211300	337911595	4085	4085	4085	4085	0
6	20241011	211200	337911595	4085	4085	4085	4085	0
7	20241011	211100	337911595	4085	4085	4085	4085	0
8	20241011	211000	337911595	4085	4085	4085	4085	0
9	20241011	210900	337911595	4085	4085	4085	4085	0
10	20241011	210800	337911595	4085	4085	4085	4085	0
11	20241011	210700	337911595	4085	4085	4085	4085	0
12	20241011	210600	337911595	4085	4085	4085	4085	0
13	20241011	210500	337911595	4085	4085	4085	4085	0
14	20241011	210400	337911595	4085	4085	4085	4085	0
15	20241011	210300	337911595	4085	4085	4085	4085	0
16	20241011	210200	337911595	4085	4085	4085	4085	0
17	20241011	210100	337911595	4085	4085	4085	4085	0
18	20241011	210000	337911595	4085	4085	4085	4085	0
19	20241011	205900	337911595	4085	4085	4085	4085	0
20	20241011	205800	337911595	4085	4085	4085	4085	0
21	20241011	205700	337911595	4085	4085	4085	4085	0
22	20241011	205600	337911595	4085	4085	4085	4085	0
23	20241011	205500	337911595	4085	4085	4085	4085	0
24	20241011	205400	337911595	4085	4085	4085	4085	0
25	20241011	205300	337911595	4085	4085	4085	4085	0
26	20241011	205200	337911595	4085	4085	4085	4085	0
27	20241011	205100	337911595	4085	4085	4085	4085	0
28	20241011	205000	337911595	4085	4085	4085	4085	0
29	20241011	204900	337911595	4085	4085	4085	4085	0
30	20241011	204800	337911595	4085	4085	4085	4085	0
31	20241011	204700	337911595	4085	4085	4085	4085	0
32	20241011	204600	337911595	4085	4085	4085	4085	732
33	20241011	204500	337911595	4085	4085	4085	4085	0
34	20241011	204400	337911595	4085	4085	4085	4085	0
35	20241011	204300	337911595	4085	4085	4085	4085	0
36	20241011	204200	337911595	4085	4085	4085	4085	0
37	20241011	204100	337911595	4085	4085	4085	4085	0
38	20241011	204000	337911595	4085	4085	4085	4085	0
39	20241011	203900	337911595	4085	4085	4085	4085	0
40	20241011	203800	337911595	4085	4085	4085	4085	0
41	20241011	203700	337911595	4085	4085	4085	4085	0
42	20241011	203600	337911595	4085	4085	4085	4085	0
43	20241011	203500	337911595	4085	4085	4085	4085	0
44	20241011	203400	337911595	4085	4085	4085	4085	0
45	20241011	203300	337911595	4085	4085	4085	4085	0
46	20241011	203200	337911595	4085	4085	4085	4085	0
47	20241011	203100	337911595	4085	4085	4085	4085	0
48	20241011	203000	337911595	4085	4085	4085	4085	0
49	20241011	202900	337911595	4085	4085	4085	4085	0
50	20241011	202800	337911595	4085	4085	4085	4085	0
51	20241011	202700	337911595	4085	4085	4085	4085	0
52	20241011	202600	337911595	4085	4085	4085	4085	0
53	20241011	202500	337911595	4085	4085	4085	4085	0
54	20241011	202400	337911595	4085	4085	4085	4085	0
55	20241011	202300	337911595	4085	4085	4085	4085	0
56	20241011	202200	337911595	4085	4085	4085	4085	0
57	20241011	202100	337911595	4085	4085	4085	4085	0
58	20241011	202000	337911595	4085	4085	4085	4085	0
59	20241011	201900	337911595	4085	4085	4085	4085	0
60	20241011	201800	337911595	4085	4085	4085	4085	0
61	20241011	201700	337911595	4085	4085	4085	4085	0
62	20241011	201600	337911595	4085	4085	4085	4085	732
63	20241011	201500	337911595	4085	4085	4085	4085	0
64	20241011	201400	337911595	4085	4085	4085	4085	0
65	20241011	201300	337911595	4085	4085	4085	4085	0
66	20241011	201200	337911595	4085	4085	4085	4085	0
67	20241011	201100	337911595	4085	4085	4085	4085	0
68	20241011	201000	337911595	4085	4085	4085	4085	0
69	20241011	200900	337911595	4085	4085	4085	4085	0
70	20241011	200800	337911595	4085	4085	4085	4085	0
71	20241011	200700	337911595	4085	4085	4085	4085	0
72	20241011	200600	337911595	4085	4085	4085	4085	0
73	20241011	200500	337911595	4085	4085	4085	4085	0
74	20241011	200400	337911595	4085	4085	4085	4085	0
75	20241011	200300	337911595	4085	4085	4085	4085	0
76	20241011	200200	337911595	4085	4085	4085	4085	0
77	20241011	200100	337911595	4085	4085	4085	4085	0
78	20241011	200000	337911595	4085	4085	4085	4085	0
79	20241011	195900	337911595	4085	4085	4085	4085	0
80	20241011	195800	337911595	4085	4085	4085	4085	0
81	20241011	195700	337911595	4085	4085	4085	4085	0
82	20241011	195600	337911595	4085	4085	4085	4085	0
83	20241011	195500	337911595	4085	4085	4085	4085	0
84	20241011	195400	337911595	4085	4085	4085	4085	0
85	20241011	195300	337911595	4085	4085	4085	4085	0
86	20241011	195200	337911595	4085	4085	4085	4085	0
87	20241011	195100	337911595	4085	4085	4085	4085	0
88	20241011	195000	337911595	4085	4085	4085	4085	0
89	20241011	194900	337911595	4085	4085	4085	4085	0
90	20241011	194800	337911595	4085	4085	4085	4085	0
91	20241011	194700	337911595	4085	4085	4085	4085	0
92	20241011	194600	337911595	4085	4085	4085	4085	732
93	20241011	194500	337911595	4085	4085	4085	4085	0
94	20241011	194400	337911595	4085	4085	4085	4085	0
95	20241011	194300	337911595	4085	4085	4085	4085	0
96	20241011	194200	337911595	4085	4085	4085	4085	0
97	20241011	194100	337911595	4085	4085	4085	4085	0
98	20241011	194000	337911595	4085	4085	4085	4085	0
99	20241011	193900	337911595	4085	4085	4085	4085	0
100	20241011	193800	337911595	4085	4085	4085	4085	0
101	20241011	193700	337911595	4085	4085	4085	4085	0
102	20241011	193600	337911595	4085	4085	4085	4085	0
103	20241011	193500	337911595	4085	4085	4085	4085	0
104	20241011	193400	337911595	4085	4085	4085	4085	0
105	20241011	193300	337911595	4085	4085	4085	4085	0
106	20241011	193200	337911595	4085	4085	4085	4085	0
107	20241011	193100	337911595	4085	4085	4085	4085	0
108	20241011	193000	337911595	4085	4085	4085	4085	0
109	20241011	192900	337911595	4085	4085	4085	4085	0
110	20241011	192800	337911595	4085	4085	4085	4085	0
111	20241011	192700	337911595	4085	4085	4085	4085	0
112	20241011	192600	337911595	4085	4085	4085	4085	0
113	20241011	192500	337911595	4085	4085	4085	4085	0
114	20241011	192400	337911595	4085	4085	4085	4085	0
115	20241011	192300	337911595	4085	4085	4085	4085	0
116	20241011	192200	337911595	4085	4085	4085	4085	0
117	20241011	192100	337911595	4085	4085	4085	4085	0
118	20241011	192000	337911595	4085	4085	4085	4085	0
119	20241011	191900	337911595	4085	4085	4085	4085	0
120	20241011	191800	337911595	4085	4085	4085	4085	0
121	20241011	191700	337911595	4085	4085	4085	4085	0
122	20241011	191600	337911595	4085	4085	4085	4085	732
123	20241011	191500	337911595	4085	4085	4085	4085	0
124	20241011	191400	337911595	4085	4085	4085	4085	0
125	20241011	191300	337911595	4085	4085	4085	4085	0
126	20241011	191200	337911595	4085	4085	4085	4085	0
127	20241011	191100	337911595	4085	4085	4085	4085	0
128	20241011	191000	337911595	4085	4085	4085	4085	0
129	20241011	190900	337911595	4085	4085	4085	4085	0
130	20241011	190800	337911595	4085	4085	4085	4085	0
131	20241011	190700	337911595	4085	4085	4085	4085	0
132	20241011	190600	337911595	4085	4085	4085	4085	0
133	20241011	190500	337911595	4085	4085	4085	4085	0
134	20241011	190400	337911595	4085	4085	4085	4085	0
135	20241011	190300	337911595	4085	4085	4085	4085	0
136	20241011	190200	337911595	4085	4085	4085	4085	0
137	20241011	190100	337911595	4085	4085	4085	4085	0
138	20241011	190000	337911595	4085	4085	4085	4085	0
139	20241011	185900	337911595	4085	4085	4085	4085	0
140	20241011	185800	337911595	4085	4085	4085	4085	0
141	20241011	185700	337911595	4085	4085	4085	4085	0
142	20241011	185600	337911595	4085	4085	4085	4085	0
143	20241011	185500	337911595	4085	4085	4085	4085	0
144	20241011	185400	337911595	4085	4085	4085	4085	0
145	20241011	185300	337911595	4085	4085	4085	4085	0
146	20241011	185200	337911595	4085	4085	4085	4085	0
147	20241011	185100	337911595	4085	4085	4085	4085	0
148	20241011	185000	337911595	4085	4085	4085	4085	0
149	20241011	184900	337911595	4085	4085	4085	4085	0
150	20241011	184800	337911595	4085	4085	4085	4085	0
151	20241011	184700	337911595	4085	4085	4085	4085	0
152	20241011	184600	337911595	4085	4085	4085	4085	732
153	20241011	184500	337911595	4085	4085	4085	4085	0
154	20241011	184400	337911595	4085	4085	4085	4085	0
155	20241011	184300	337911595	4085	4085	4085	4085	0
156	20241011	184200	337911595	4085	4085	4085	4085	0
157	20241011	184100	337911595	4085	4085	4085	4085	0
158	20241011	184000	337911595	4085	4085	4085	4085	0
159	20241011	183900	337911595	4085	4085	4085	4085	0
160	20241011	183800	337911595	4085	4085	4085	4085	0
161	20241011	183700	337911595	4085	4085	4085	4085	0
162	20241011	183600	337911595	4085	4085	4085	4085	0
163	20241011	183500	337911595	4085	4085	4085	4085	0
164	20241011	183400	337911595	4085	4085	4085	4085	0
165	20241011	183300	337911595	4085	4085	4085	4085	0
166	20241011	183200	337911595	4085	4085	4085	4085	0
167	20241011	183100	337911595	4085	4085	4085	4085	0
168	20241011	183000	337911595	4085	4085	4085	4085	0
169	20241011	182900	337911595	4085	4085	4085	4085	0
170	20241011	182800	337911595	4085	4085	4085	4085	0
171	20241011	182700	337911595	4085	4085	4085	4085	0
172	20241011	182600	337911595	4085	4085	4085	4085	0
173	20241011	182500	337911595	4085	4085	4085	4085	0
174	20241011	182400	337911595	4085	4085	4085	4085	0
175	20241011	182300	337911595	4085	4085	4085	4085	0
176	20241011	182200	337911595	4085	4085	4085	4085	0
177	20241011	182100	337911595	4085	4085	4085	4085	0
178	20241011	182000	337911595	4085	4085	4085	4085	0
179	20241011	181900	337911595	4085	4085	4085	4085	0
180	20241011	181800	337911595	4085	4085	4085	4085	0
181	20241011	181700	337911595	4085	4085	4085	4085	0
182	20241011	181600	337911595	4085	4085	4085	4085	732
183	20241011	181500	337911595	4085	4085	4085	4085	0
184	20241011	181400	337911595	4085	4085	4085	4085	0
185	20241011	181300	337911595	4085	4085	4085	4085	0
186	20241011	181200	337911595	4085	4085	4085	4085	0
187	20241011	181100	337911595	4085	4085	4085	4085	0
188	20241011	181000	337911595	4085	4085	4085	4085	0
189	20241011	180900	337911595	4085	4085	4085	4085	0
190	20241011	180800	337911595	4085	4085	4085	4085	0
191	20241011	180700	337911595	4085	4085	4085	4085	0
192	20241011	180600	337911595	4085	4085	4085	4085	0
193	20241011	180500	337911595	4085	4085	4085	4085	0
194	20241011	180400	337911595	4085	4085	4085	4085	0
195	20241011	180300	337911595	4085	4085	4085	4085	0
196	20241011	180200	337911595	4085	4085	4085	4085	0
197	20241011	180100	337911595	4085	4085	4085	4085	0
198	20241011	180000	337911595	4085	4085	4085	4085	0
199	20241011	175900	337911595	4085	4085	4085	4085	0
200	20241011	175800	337911595	4085	4085	4085	4085	0
201	20241011	175700	337911595	4085	4085	4085	4085	0
202	20241011	175600	337911595	4085	4085	4085	4085	0
203	20241011	175500	337911595	4085	4085	4085	4085	0
204	20241011	175400	337911595	4085	4085	4085	4085	0
205	20241011	175300	337911595	4085	4085	4085	4085	0
206	20241011	175200	337911595	4085	4085	4085	4085	0
207	20241011	175100	337911595	4085	4085	4085	4085	0
208	20241011	175000	337911595	4085	4085	4085	4085	0
209	20241011	174900	337911595	4085	4085	4085	4085	0
210	20241011	174800	337911595	4085	4085	4085	4085	0
211	20241011	174700	337911595	4085	4085	4085	4085	0
212	20241011	174600	337911595	4085	4085	4085	4085	732
213	20241011	174500	337911595	4085	4085	4085	4085	0
214	20241011	174400	337911595	4085	4085	4085	4085	0
215	20241011	174300	337911595	4085	4085	4085	4085	0
216	20241011	174200	337911595	4085	4085	4085	4085	0
217	20241011	174100	337911595	4085	4085	4085	4085	0
218	20241011	174000	337911595	4085	4085	4085	4085	0
219	20241011	173900	337911595	4085	4085	4085	4085	0
220	20241011	173800	337911595	4085	4085	4085	4085	0
221	20241011	173700	337911595	4085	4085	4085	4085	0
222	20241011	173600	337911595	4085	4085	4085	4085	0
223	20241011	173500	337911595	4085	4085	4085	4085	0
224	20241011	173400	337911595	4085	4085	4085	4085	0
225	20241011	173300	337911595	4085	4085	4085	4085	0
226	20241011	173200	337911595	4085	4085	4085	4085	0
227	20241011	173100	337911595	4085	4085	4085	4085	0
228	20241011	173000	337911595	4085	4085	4085	4085	0
229	20241011	172900	337911595	4085	4085	4085	4085	0
230	20241011	172800	337911595	4085	4085	4085	4085	0
231	20241011	172700	337911595	4085	4085	4085	4085	0
232	20241011	172600	337911595	4085	4085	4085	4085	0
233	20241011	172500	337911595	4085	4085	4085	4085	0
234	20241011	172400	337911595	4085	4085	4085	4085	0
235	20241011	172300	337911595	4085	4085	4085	4085	0
236	20241011	172200	337911595	4085	4085	4085	4085	0
237	20241011	172100	337911595	4085	4085	4085	4085	0
238	20241011	172000	337911595	4085	4085	4085	4085	0
239	20241011	171900	337911595	4085	4085	4085	4085	0
240	20241011	171800	337911595	4085	4085	4085	4085	0
241	20241011	171700	337911595	4085	4085	4085	4085	0
242	20241011	171600	337911595	4085	4085	4085	4085	732
243	20241011	171500	337911595	4085	4085	4085	4085	0
244	20241011	171400	337911595	4085	4085	4085	4085	0
245	20241011	171300	337911595	4085	4085	4085	4085	0
246	20241011	171200	337911595	4085	4085	4085	4085	0
247	20241011	171100	337911595	4085	4085	4085	4085	0
248	20241011	171000	337911595	4085	4085	4085	4085	0
249	20241011	170900	337911595	4085	4085	4085	4085	0
250	20241011	170800	337911595	4085	4085	4085	4085	0
251	20241011	170700	337911595	4085	4085	4085	4085	0
252	20241011	170600	337911595	4085	4085	4085	4085	0
253	20241011	170500	337911595	4085	4085	4085	4085	0
254	20241011	170400	337911595	4085	4085	4085	4085	0
255	20241011	170300	337911595	4085	4085	4085	4085	0
256	20241011	170200	337911595	4085	4085	4085	4085	0
257	20241011	170100	337911595	4085	4085	4085	4085	0
258	20241011	170000	337911595	4085	4085	4085	4085	0
259	20241011	165900	337911595	4085	4085	4085	4085	0
260	20241011	165800	337911595	4085	4085	4085	4085	0
261	20241011	165700	337911595	4085	4085	4085	4085	0
262	20241011	165600	337911595	4085	4085	4085	4085	0
263	20241011	165500	337911595	4085	4085	4085	4085	0
264	20241011	165400	337911595	4085	4085	4085	4085	0
265	20241011	165300	337911595	4085	4085	4085	4085	0
266	20241011	165200	337911595	4085	4085	4085	4085	0
267	20241011	165100	337911595	4085	4085	4085	4085	0
268	20241011	165000	337911595	4085	4085	4085	4085	0
269	20241011	164900	337911595	4085	4085	4085	4085	0
270	20241011	164800	337911595	4085	4085	4085	4085	0
271	20241011	164700	337911595	4085	4085	4085	4085	0
272	20241011	164600	337911595	4085	4085	4085	4085	732
273	20241011	164500	337911595	4085	4085	4085	4085	0
274	20241011	164400	337911595	4085	4085	4085	4085	0
275	20241011	164300	337911595	4085	4085	4085	4085	0
276	20241011	164200	337911595	4085	4085	4085	4085	0
277	20241011	164100	337911595	4085	4085	4085	4085	0
278	20241011	164000	337911595	4085	4085	4085	4085	0
279	20241011	163900	337911595	4085	4085	4085	4085	0
280	20241011	163800	337911595	4085	4085	4085	4085	0
281	20241011	163700	337911595	4085	4085	4085	4085	0
282	20241011	163600	337911595	4085	4085	4085	4085	0
283	20241011	163500	337911595	4085	4085	4085	4085	0
284	20241011	163400	337911595	4085	4085	4085	4085	0
285	20241011	163300	337911595	4085	4085	4085	4085	0
286	20241011	163200	337911595	4085	4085	4085	4085	0
287	20241011	163100	337911595	4085	4085	4085	4085	0
288	20241011	163000	337911595	4085	4085	4085	4085	0
289	20241011	162900	337911595	4085	4085	4085	4085	0
290	20241011	162800	337911595	4085	4085	4085	4085	0
291	20241011	162700	337911595	4085	4085	4085	4085	0
292	20241011	162600	337911595	4085	4085	4085	4085	0
293	20241011	162500	337911595	4085	4085	4085	4085	0
294	20241011	162400	337911595	4085	4085	4085	4085	0
295	20241011	162300	337911595	4085	4085	4085	4085	0
296	20241011	162200	337911595	4085	4085	4085	4085	0
297	20241011	162100	337911595	4085	4085	4085	4085	0
298	20241011	162000	337911595	4085	4085	4085	4085	0
299	20241011	161900	337911595	4085	4085	4085	4085	0
300	20241011	161800	337911595	4085	4085	4085	4085	0
301	20241011	161700	337911595	4085	4085	4085	4085	0
302	20241011	161600	337911595	4085	4085	4085	4085	732
303	20241011	161500	337911595	4085	4085	4085	4085	0
304	20241011	161400	337911595	4085	4085	4085	4085	0
305	20241011	161300	337911595	4085	4085	4085	4085	0
306	20241011	161200	337911595	4085	4085	4085	4085	0
307	20241011	161100	337911595	4085	4085	4085	4085	0
308	20241011	161000	337911595	4085	4085	4085	4085	0
309	20241011	160900	337911595	4085	4085	4085	4085	0
310	20241011	160800	337911595	4085	4085	4085	4085	0
311	20241011	160700	337911595	4085	4085	4085	4085	0
312	20241011	160600	337911595	4085	4085	4085	4085	0
313	20241011	160500	337911595	4085	4085	4085	4085	0
314	20241011	160400	337911595	4085	4085	4085	4085	0
315	20241011	160300	337911595	4085	4085	4085	4085	0
316	20241011	160200	337911595	4085	4085	4085	4085	0
317	20241011	160100	337911595	4085	4085	4085	4085	0
318	20241011	160000	337911595	4085	4085	4085	4085	0
319	20241011	155900	337911595	4085	4085	4085	4085	0
320	20241011	155800	337911595	4085	4085	4085	4085	0
321	20241011	155700	337911595	4085	4085	4085	4085	0
322	20241011	155600	337911595	4085	4085	4085	4085	0
323	20241011	155500	337911595	4085	4085	4085	4085	0
324	20241011	155400	337911595	4085	4085	4085	4085	0
325	20241011	155300	337911595	4085	4085	4085	4085	0
326	20241011	155200	337911595	4085	4085	4085	4085	0
327	20241011	155100	337911595	4085	4085	4085	4085	0
328	20241011	155000	337911595	4085	4085	4085	4085	0
329	20241011	154900	337911595	4085	4085	4085	4085	0
330	20241011	154800	337911595	4085	4085	4085	4085	0
331	20241011	154700	337911595	4085	4085	4085	4085	0
332	20241011	154600	337911595	4085	4085	4085	4085	732
333	20241011	154500	337911595	4085	4085	4085	4085	0
334	20241011	154400	337911595	4085	4085	4085	4085	0
335	20241011	154300	337911595	4085	4085	4085	4085	0
336	20241011	154200	337911595	4085	4085	4085	4085	0
337	20241011	154100	337911595	4085	4085	4085	4085	0
338	20241011	154000	337911595	4085	4085	4085	4085	0
339	20241011	153900	337911595	4085	4085	4085	4085	0
340	20241011	153800	337911595	4085	4085	4085	4085	0
341	20241011	153700	337911595	4085	4085	4085	4085	0
342	20241011	153600	337911595	4085	4085	4085	4085	0
343	20241011	153500	337911595	4085	4085	4085	4085	0
344	20241011	153400	337911595	4085	4085	4085	4085	0
345	20241011	153300	337911595	4085	4085	4085	4085	0
346	20241011	153200	337911595	4085	4085	4085	4085	0
347	20241011	153100	337911595	4085	4085	4085	4085	0
348	20241011	153000	337911595	4085	4085	4085	4085	732
349	20241011	152900	334921375	4105	4105	4105	4105	0
350	20241011	152800	334921375	4105	4105	4105	4105	0
351	20241011	152700	334921375	4105	4105	4105	4105	0
352	20241011	152600	334921375	4105	4105	4105	4105	0
353	20241011	152500	334921375	4105	4105	4105	4105	0
354	20241011	152400	334921375	4105	4105	4105	4105	0
355	20241011	152300	334921375	4105	4105	4105	4105	0
356	20241011	152200	334921375	4105	4105	4105	4105	0
357	20241011	152100	334921375	4105	4105	4105	4105	0
358	20241011	152000	334921375	4105	4105	4105	4105	0
359	20241011	151900	334921375	4105	4105	4105	4105	447
360	20241011	151800	333086440	4105	4100	4105	4100	376
361	20241011	151700	331543340	4100	4100	4105	4095	348
362	20241011	151600	330116840	4105	4105	4110	4105	126
363	20241011	151500	329599605	4100	4105	4105	4100	896
364	20241011	151400	325923385	4100	4100	4100	4100	757
365	20241011	151300	322819685	4100	4100	4100	4100	741
366	20241011	151200	319781585	4110	4110	4110	4110	0
367	20241011	151100	319781585	4110	4105	4110	4105	574
368	20241011	151000	317425255	4105	4100	4105	4100	49
369	20241011	150900	317224155	4100	4100	4100	4100	295
370	20241011	150800	316014655	4100	4100	4100	4100	18
371	20241011	150700	315940855	4100	4100	4100	4100	0
372	20241011	150600	315940855	4100	4100	4100	4100	1
373	20241011	150500	315936755	4100	4100	4100	4100	49
374	20241011	150400	315735855	4100	4100	4100	4100	93
375	20241011	150300	315354555	4130	4130	4130	4130	0
376	20241011	150200	315354555	4130	4125	4130	4125	121
377	20241011	150100	314854830	4130	4130	4130	4130	0
378	20241011	150000	314854830	4130	4095	4130	4095	13
379	20241011	145900	314801420	4090	4090	4090	4090	17
380	20241011	145800	314731890	4130	4130	4130	4130	0
381	20241011	145700	314731890	4130	4115	4130	4115	36
382	20241011	145600	314583230	4105	4105	4105	4105	0
383	20241011	145500	314583230	4105	4105	4105	4105	1
384	20241011	145400	314579125	4080	4080	4085	4080	998
385	20241011	145300	310507235	4080	4080	4080	4080	451
386	20241011	145200	308667155	4080	4080	4080	4080	0
387	20241011	145100	308667155	4080	4075	4080	4075	1290
388	20241011	145000	303407055	4075	4075	4075	4075	130
389	20241011	144900	302877305	4065	4080	4080	4065	260
390	20241011	144800	301819790	4075	4075	4075	4075	0
391	20241011	144700	301819790	4075	4090	4090	4075	441
392	20241011	144600	300022015	4075	4105	4105	4075	12
393	20241011	144500	299972845	4140	4140	4140	4140	0
394	20241011	144400	299972845	4140	4140	4140	4140	0
395	20241011	144300	299972845	4140	4140	4140	4140	0
396	20241011	144200	299972845	4140	4140	4140	4140	0
397	20241011	144100	299972845	4140	4140	4140	4140	479
398	20241011	144000	297989785	4140	4140	4140	4140	881
399	20241011	143900	294342445	4140	4140	4140	4140	0
400	20241011	143800	294342445	4140	4135	4140	4075	653
401	20241011	143700	291647060	4140	4135	4140	4135	321
402	20241011	143600	290318420	4135	4130	4135	4130	470
403	20241011	143500	288375765	4130	4115	4130	4115	200
404	20241011	143400	287551070	4075	4105	4105	4075	12
405	20241011	143300	287502070	4120	4120	4120	4120	0
406	20241011	143200	287502070	4120	4120	4120	4120	241
407	20241011	143100	286509150	4120	4120	4120	4120	1
408	20241011	143000	286505030	4135	4135	4135	4135	105
409	20241011	142900	286070855	4135	4135	4135	4135	129
410	20241011	142800	285537440	4135	4135	4135	4135	1096
411	20241011	142700	281005480	4135	4135	4135	4135	1730
412	20241011	142600	273851930	4140	4145	4145	4135	30
413	20241011	142500	273727625	4150	4110	4150	4110	495
414	20241011	142400	271678640	4115	4095	4120	4095	693
415	20241011	142300	268829115	4105	4070	4105	4070	513
416	20241011	142200	266731120	4070	4070	4070	4070	0
417	20241011	142100	266731120	4070	4070	4070	4070	10
418	20241011	142000	266690420	4065	4065	4065	4065	33
419	20241011	141900	266556275	4065	4065	4065	4065	74
420	20241011	141800	266255465	4065	4065	4065	4065	172
421	20241011	141700	265556285	4060	4060	4060	4060	2
422	20241011	141600	265548165	4060	4060	4060	4060	122
423	20241011	141500	265052845	4060	4060	4060	4060	145
424	20241011	141400	264464145	4060	4060	4060	4060	1
425	20241011	141300	264460085	4040	4040	4040	4040	1213
426	20241011	141200	259559565	4040	4040	4040	4040	0
427	20241011	141100	259559565	4040	4040	4040	4040	195
428	20241011	141000	258771765	4040	4035	4040	4035	250
429	20241011	140900	257761780	4035	4035	4035	4035	0
430	20241011	140800	257761780	4035	4035	4035	4035	0
431	20241011	140700	257761780	4035	4035	4035	4035	0
432	20241011	140600	257761780	4035	4035	4035	4035	10
433	20241011	140500	257721430	4030	4030	4030	4030	142
434	20241011	140400	257149170	4035	4035	4035	4035	90
435	20241011	140300	256786020	4035	4035	4035	4035	0
436	20241011	140200	256786020	4035	4035	4035	4035	589
437	20241011	140100	254409405	4040	4040	4040	4040	0
438	20241011	140000	254409405	4040	4040	4040	4040	0
439	20241011	135900	254409405	4040	4040	4040	4040	1
440	20241011	135800	254405365	4040	4040	4040	4040	123
441	20241011	135700	253908445	4040	4040	4040	4040	0
442	20241011	135600	253908445	4040	4040	4040	4040	0
443	20241011	135500	253908445	4040	4040	4040	4040	124
444	20241011	135400	253407485	4040	4040	4040	4040	1
445	20241011	135300	253403445	4030	4030	4030	4030	1
446	20241011	135200	253399415	4030	4030	4030	4030	0
447	20241011	135100	253399415	4030	4030	4030	4030	11
448	20241011	135000	253355085	4025	4025	4025	4025	5
449	20241011	134900	253334960	4035	4035	4035	4035	0
450	20241011	134800	253334960	4035	4035	4035	4035	0
451	20241011	134700	253334960	4035	4035	4035	4035	0
452	20241011	134600	253334960	4035	4035	4035	4035	0
453	20241011	134500	253334960	4035	4035	4035	4035	0
454	20241011	134400	253334960	4035	4035	4035	4035	0
455	20241011	134300	253334960	4035	4035	4035	4035	0
456	20241011	134200	253334960	4035	4035	4035	4035	87
457	20241011	134100	252983915	4040	4035	4040	4035	362
458	20241011	134000	251522505	4020	4020	4020	4020	0
459	20241011	133900	251522505	4020	4040	4040	4020	51
460	20241011	133800	251316485	4020	4020	4020	4020	0
461	20241011	133700	251316485	4020	4020	4020	4020	21
462	20241011	133600	251232065	4020	4020	4020	4020	0
463	20241011	133500	251232065	4020	4020	4020	4020	0
464	20241011	133400	251232065	4020	4020	4020	4020	0
465	20241011	133300	251232065	4020	4020	4020	4020	164
466	20241011	133200	250572785	4030	4030	4030	4030	0
467	20241011	133100	250572785	4030	4030	4030	4030	0
468	20241011	133000	250572785	4030	4035	4035	4025	151
469	20241011	132900	249964310	4035	4035	4035	4035	0
470	20241011	132800	249964310	4035	4035	4035	4035	0
471	20241011	132700	249964310	4035	4035	4035	4035	600
472	20241011	132600	247543310	4040	4040	4040	4040	0
473	20241011	132500	247543310	4040	4040	4040	4040	1
474	20241011	132400	247539270	4040	4040	4040	4040	1
475	20241011	132300	247535230	4035	4035	4035	4035	18
476	20241011	132200	247462600	4040	4040	4040	4040	0
477	20241011	132100	247462600	4040	4040	4040	4040	0
478	20241011	132000	247462600	4040	4040	4040	4040	0
479	20241011	131900	247462600	4040	4040	4040	4040	0
480	20241011	131800	247462600	4040	4040	4040	4040	0
481	20241011	131700	247462600	4040	4040	4040	4040	0
482	20241011	131600	247462600	4040	4040	4040	4040	0
483	20241011	131500	247462600	4040	4040	4040	4040	92
484	20241011	131400	247090920	4045	4045	4045	4045	5
485	20241011	131300	247070695	4055	4055	4055	4055	0
486	20241011	131200	247070695	4055	4055	4055	4055	0
487	20241011	131100	247070695	4055	4055	4055	4055	0
488	20241011	131000	247070695	4055	4055	4055	4055	0
489	20241011	130900	247070695	4055	4040	4055	4040	114
490	20241011	130800	246609570	4045	4045	4045	4045	700
491	20241011	130700	243778070	4045	4045	4045	4045	0
492	20241011	130600	243778070	4045	4045	4045	4045	0
493	20241011	130500	243778070	4045	4045	4045	4045	0
494	20241011	130400	243778070	4045	4025	4045	4025	3
495	20241011	130300	243765975	4025	4025	4025	4025	0
496	20241011	130200	243765975	4025	4025	4025	4025	47
497	20241011	130100	243576800	4025	4030	4030	4025	130
498	20241011	130000	243053535	4025	4025	4025	4025	12
499	20241011	125900	243005235	4045	4045	4045	4045	0
500	20241011	125800	243005235	4045	4045	4045	4045	0
501	20241011	125700	243005235	4045	4045	4045	4045	0
502	20241011	125600	243005235	4045	4045	4045	4045	0
503	20241011	125500	243005235	4045	4045	4045	4045	0
504	20241011	125400	243005235	4045	4045	4045	4045	0
505	20241011	125300	243005235	4045	4045	4045	4045	0
506	20241011	125200	243005235	4045	4045	4045	4045	0
507	20241011	125100	243005235	4045	4045	4045	4045	10
508	20241011	125000	242964785	4045	4045	4045	4045	2
509	20241011	124900	242956695	4045	4045	4045	4045	1
510	20241011	124800	242952650	4035	4035	4035	4035	0
511	20241011	124700	242952650	4035	4035	4035	4035	0
512	20241011	124600	242952650	4035	4035	4035	4035	0
513	20241011	124500	242952650	4035	4035	4035	4035	0
514	20241011	124400	242952650	4035	4035	4035	4035	0
515	20241011	124300	242952650	4035	4035	4035	4035	0
516	20241011	124200	242952650	4035	4035	4035	4035	0
517	20241011	124100	242952650	4035	4035	4035	4035	0
518	20241011	124000	242952650	4035	4035	4035	4035	0
519	20241011	123900	242952650	4035	4035	4035	4035	0
520	20241011	123800	242952650	4035	4035	4035	4035	0
521	20241011	123700	242952650	4035	4035	4035	4035	0
522	20241011	123600	242952650	4035	4045	4045	4035	1229
523	20241011	123500	237981645	4045	4045	4045	4045	0
524	20241011	123400	237981645	4045	4045	4045	4045	10
525	20241011	123300	237941195	4045	4045	4045	4045	25
526	20241011	123200	237840070	4045	4045	4045	4045	500
527	20241011	123100	235817570	4045	4050	4050	4045	150
528	20241011	123000	235210760	4050	4050	4050	4050	17
529	20241011	122900	235141910	4050	4050	4050	4050	0
530	20241011	122800	235141910	4050	4050	4050	4050	4
531	20241011	122700	235125710	4050	4050	4050	4050	1
532	20241011	122600	235121660	4050	4050	4050	4050	5
533	20241011	122500	235101410	4050	4050	4050	4050	0
534	20241011	122400	235101410	4050	4050	4050	4050	0
535	20241011	122300	235101410	4050	4050	4050	4050	0
536	20241011	122200	235101410	4050	4050	4050	4050	159
537	20241011	122100	234457460	4055	4055	4055	4055	439
538	20241011	122000	232677315	4055	4055	4055	4055	0
539	20241011	121900	232677315	4055	4060	4060	4055	100
540	20241011	121800	232271410	4055	4060	4060	4055	143
541	20241011	121700	231691280	4070	4070	4070	4070	0
542	20241011	121600	231691280	4070	4070	4070	4070	64
543	20241011	121500	231430800	4100	4100	4100	4100	50
544	20241011	121400	231225800	4100	4100	4100	4100	253
545	20241011	121300	230188500	4100	4100	4100	4100	50
546	20241011	121200	229983500	4100	4090	4100	4065	162
547	20241011	121100	229324885	4105	4105	4105	4105	0
548	20241011	121000	229324885	4105	4105	4105	4105	0
549	20241011	120900	229324885	4105	4105	4105	4105	0
550	20241011	120800	229324885	4105	4105	4105	4105	0
551	20241011	120700	229324885	4105	4105	4105	4105	0
552	20241011	120600	229324885	4105	4105	4105	4105	0
553	20241011	120500	229324885	4105	4105	4105	4105	0
554	20241011	120400	229324885	4105	4105	4105	4105	0
555	20241011	120300	229324885	4105	4105	4105	4105	0
556	20241011	120200	229324885	4105	4105	4105	4105	0
557	20241011	120100	229324885	4105	4105	4105	4105	0
558	20241011	120000	229324885	4105	4105	4105	4105	0
559	20241011	115900	229324885	4105	4105	4105	4105	0
560	20241011	115800	229324885	4105	4105	4105	4105	0
561	20241011	115700	229324885	4105	4105	4105	4105	1
562	20241011	115600	229320780	4105	4060	4105	4060	158
563	20241011	115500	228675165	4060	4070	4070	4060	92
564	20241011	115400	228301440	4100	4100	4100	4100	1
565	20241011	115300	228297340	4085	4085	4085	4085	220
566	20241011	115200	227398640	4105	4105	4105	4105	0
567	20241011	115100	227398640	4105	4105	4105	4105	0
568	20241011	115000	227398640	4105	4105	4105	4105	0
569	20241011	114900	227398640	4105	4105	4105	4105	0
570	20241011	114800	227398640	4105	4105	4105	4105	1
571	20241011	114700	227394535	4090	4090	4090	4090	0
572	20241011	114600	227394535	4090	4085	4090	4085	305
573	20241011	114500	226148605	4085	4080	4105	4080	466
574	20241011	114400	224240095	4080	4075	4080	4075	15
575	20241011	114300	224178945	4075	4040	4075	4040	1221
576	20241011	114200	219238350	4040	4040	4040	4040	8
577	20241011	114100	219206030	4035	4035	4035	4035	0
578	20241011	114000	219206030	4035	4035	4035	4035	0
579	20241011	113900	219206030	4035	4035	4035	4035	102
580	20241011	113800	218794460	4040	4040	4040	4040	0
581	20241011	113700	218794460	4040	4040	4040	4040	0
582	20241011	113600	218794460	4040	4040	4040	4040	0
583	20241011	113500	218794460	4040	4040	4040	4040	162
584	20241011	113400	218139980	4045	4045	4045	4045	0
585	20241011	113300	218139980	4045	4045	4045	4045	0
586	20241011	113200	218139980	4045	4045	4045	4045	0
587	20241011	113100	218139980	4045	4045	4045	4045	5
588	20241011	113000	218119755	4040	4040	4040	4040	198
589	20241011	112900	217319835	4040	4025	4040	4025	40
590	20241011	112800	217158495	4025	4025	4025	4025	2
591	20241011	112700	217150445	4020	4025	4025	4020	35
592	20241011	112600	217009720	4020	4035	4035	4020	393
593	20241011	112500	215426025	4035	4055	4055	4035	57
594	20241011	112400	215195230	4065	4080	4080	4065	975
595	20241011	112300	211222120	4090	4090	4090	4090	0
596	20241011	112200	211222120	4090	4085	4090	4075	1057
597	20241011	112100	206905125	4085	4090	4090	4085	690
598	20241011	112000	204084525	4110	4100	4115	4100	53
599	20241011	111900	203866635	4120	4120	4120	4120	0
600	20241011	111800	203866635	4120	4120	4120	4120	0
601	20241011	111700	203866635	4120	4120	4120	4120	0
602	20241011	111600	203866635	4120	4120	4120	4120	0
603	20241011	111500	203866635	4120	4120	4120	4120	0
604	20241011	111400	203866635	4120	4120	4120	4120	1
605	20241011	111300	203862515	4090	4095	4095	4090	190
606	20241011	111200	203085025	4130	4130	4130	4130	0
607	20241011	111100	203085025	4130	4090	4130	4090	62
608	20241011	111000	202831315	4090	4095	4095	4090	529
609	20241011	110900	200667650	4095	4105	4105	4095	127
610	20241011	110800	200147050	4130	4130	4130	4130	0
611	20241011	110700	200147050	4130	4125	4130	4125	15
612	20241011	110600	200085170	4100	4115	4115	4100	145
613	20241011	110500	199490210	4155	4110	4155	4110	380
614	20241011	110400	197923755	4115	4115	4115	4115	3
615	20241011	110300	197911410	4120	4120	4120	4120	0
616	20241011	110200	197911410	4120	4120	4120	4120	0
617	20241011	110100	197911410	4120	4120	4120	4120	0
618	20241011	110000	197911410	4120	4100	4120	4100	243
619	20241011	105900	196912585	4110	4110	4110	4110	10
620	20241011	105800	196871485	4095	4100	4100	4095	201
621	20241011	105700	196047865	4100	4160	4165	4100	35
622	20241011	105600	195903680	4165	4145	4165	4145	1502
623	20241011	105500	189659560	4150	4150	4150	4150	3
624	20241011	105400	189647110	4155	4120	4155	4120	86
625	20241011	105300	189290190	4125	4110	4125	4045	252
626	20241011	105200	188260645	4130	4125	4130	4115	493
627	20241011	105100	186229725	4130	4145	4145	4125	872
628	20241011	105000	182618180	4165	4145	4165	4145	602
629	20241011	104900	180120835	4145	4150	4165	4145	462
630	20241011	104800	178204990	4140	4135	4140	4135	965
631	20241011	104700	174210195	4140	4140	4155	4140	23
632	20241011	104600	174114960	4170	4145	4170	4140	1659
633	20241011	104500	167237390	4170	4180	4185	4145	420
634	20241011	104400	165489190	4185	4190	4190	4135	627
635	20241011	104300	162881565	4190	4165	4195	4165	2585
636	20241011	104200	152068530	4165	4135	4165	4135	2788
637	20241011	104100	140493930	4140	4145	4145	4115	155
638	20241011	104000	139854980	4145	4105	4145	4105	5615
639	20241011	103900	116701440	4110	4095	4110	4095	237
640	20241011	103800	115729120	4110	4105	4110	4105	2
641	20241011	103700	115720905	4110	4090	4110	4090	2580
642	20241011	103600	105144410	4090	4080	4090	4080	107
643	20241011	103500	104707785	4090	4090	4090	4085	54
644	20241011	103400	104487170	4070	4075	4090	4070	1090
645	20241011	103300	100039535	4065	4070	4075	4065	246
646	20241011	103200	99038505	4070	4070	4070	4070	524
647	20241011	103100	96905825	4075	4070	4075	4060	1318
648	20241011	103000	91540305	4070	4050	4070	4050	2380
649	20241011	102900	81881680	4045	4040	4045	4040	592
650	20241011	102800	79487080	4045	4040	4045	4040	115
651	20241011	102700	79022475	4040	4040	4040	4040	258
652	20241011	102600	77980155	4040	4040	4040	4040	20
653	20241011	102500	77899355	4040	4040	4040	4040	79
654	20241011	102400	77580195	4040	4040	4040	4040	1
655	20241011	102300	77576155	4040	4040	4040	4040	0
656	20241011	102200	77576155	4040	4040	4040	4040	1
657	20241011	102100	77572115	4035	4030	4035	4030	2063
658	20241011	102000	69252750	4025	4025	4025	4025	243
659	20241011	101900	68274675	4015	4015	4015	4015	327
660	20241011	101800	66961770	4015	4015	4015	4015	5
661	20241011	101700	66941695	4015	4000	4015	4000	138
662	20241011	101600	66389345	4000	4000	4000	4000	0
663	20241011	101500	66389345	4000	4000	4000	4000	0
664	20241011	101400	66389345	4000	4005	4005	4000	224
665	20241011	101300	65492835	4005	4005	4005	4005	0
666	20241011	101200	65492835	4005	4005	4005	4005	133
667	20241011	101100	64960170	4010	4010	4010	4010	0
668	20241011	101000	64960170	4010	4010	4010	4010	14
669	20241011	100900	64904030	4005	4005	4005	4005	0
670	20241011	100800	64904030	4005	4000	4005	4000	674
671	20241011	100700	62207855	4000	4000	4000	4000	0
672	20241011	100600	62207855	4000	4000	4000	4000	45
673	20241011	100500	62027855	4000	4000	4000	4000	16
674	20241011	100400	61963855	4000	4000	4000	4000	1
675	20241011	100300	61959855	3985	3985	3985	3985	0
676	20241011	100200	61959855	3985	3990	3990	3985	171
677	20241011	100100	61277920	3990	3990	3990	3990	55
678	20241011	100000	61058470	3985	3995	3995	3985	243
679	20241011	095900	60088275	4000	4000	4000	4000	1
680	20241011	095800	60084275	3995	3995	3995	3995	0
681	20241011	095700	60084275	3995	3995	3995	3995	0
682	20241011	095600	60084275	3995	3995	3995	3995	86
683	20241011	095500	59740705	4000	4000	4000	4000	383
684	20241011	095400	58208705	4000	4000	4000	4000	15
685	20241011	095300	58148705	4005	4005	4005	4005	42
686	20241011	095200	57980495	4010	4010	4010	4010	0
687	20241011	095100	57980495	4010	4010	4010	4010	300
688	20241011	095000	56777495	4000	4000	4000	4000	0
689	20241011	094900	56777495	4000	4000	4000	4000	111
690	20241011	094800	56333495	4000	4000	4000	4000	0
691	20241011	094700	56333495	4000	4000	4000	4000	315
692	20241011	094600	55073495	4000	4000	4000	4000	0
693	20241011	094500	55073495	4000	4000	4000	4000	0
694	20241011	094400	55073495	4000	4000	4000	4000	15
695	20241011	094300	55013495	4000	4000	4000	4000	0
696	20241011	094200	55013495	4000	4000	4000	4000	7
697	20241011	094100	54985495	4000	3995	4000	3995	16
698	20241011	094000	54921545	4000	3995	4000	3995	25
699	20241011	093900	54821665	3995	3995	3995	3995	0
700	20241011	093800	54821665	3995	3995	3995	3995	38
701	20241011	093700	54669855	3995	3995	3995	3995	0
702	20241011	093600	54669855	3995	3995	3995	3995	0
703	20241011	093500	54669855	3995	3995	3995	3995	0
704	20241011	093400	54669855	3995	3995	3995	3995	300
705	20241011	093300	53471355	3995	3990	3995	3990	164
706	20241011	093200	52816900	3990	3990	3990	3990	54
707	20241011	093100	52601440	3990	3990	3990	3990	16
708	20241011	093000	52537600	3990	3990	3990	3990	185
709	20241011	092900	51799450	3990	3995	3995	3990	278
710	20241011	092800	50689090	3995	3995	3995	3995	26
711	20241011	092700	50585220	3995	3995	3995	3995	1
712	20241011	092600	50581225	3995	3995	3995	3995	1
713	20241011	092500	50577230	4000	4000	4000	3995	260
714	20241011	092400	49537235	4000	4005	4005	4000	353
715	20241011	092300	48124755	4005	4005	4005	4005	70
716	20241011	092200	47844405	4005	4005	4005	4005	0
717	20241011	092100	47844405	4005	4005	4005	4005	0
718	20241011	092000	47844405	4005	4005	4005	4005	106
719	20241011	091900	47419875	4005	4005	4005	4005	0
720	20241011	091800	47419875	4005	4005	4005	4005	20
721	20241011	091700	47339775	4030	4005	4030	4005	20
722	20241011	091600	47259450	4005	4005	4005	4005	10
723	20241011	091500	47219400	4030	4030	4030	4030	0
724	20241011	091400	47219400	4030	4030	4030	4030	14
725	20241011	091300	47162980	4030	4025	4030	4025	1088
726	20241011	091200	42782435	4030	4035	4035	4030	53
727	20241011	091100	42568595	4035	4035	4035	4035	472
728	20241011	091000	40664075	4035	4035	4035	4035	192
729	20241011	090900	39889355	4035	4035	4035	4035	750
730	20241011	090800	36863105	4035	4010	4035	4005	1089
731	20241011	090700	32476255	4025	4005	4025	4005	1101
732	20241011	090600	28055040	4000	3980	4000	3980	2297
733	20241011	090500	18894770	3965	3970	3975	3965	222
734	20241011	090400	18013410	3960	3970	3970	3940	475
735	20241011	090300	16132390	3960	3940	3965	3940	475
736	20241011	090200	14250370	3965	3935	3965	3935	231
737	20241011	090100	13334640	3955	3950	3955	3950	776
738	20241011	090000	10269420	3950	3910	3950	3885	2614