KissMeData/372910/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	212400	755121905	4055	4055	4055	4055	13385
3	20241016	212300	755121905	4055	4055	4055	4055	0
4	20241016	212200	755121905	4055	4055	4055	4055	0
5	20241016	212100	755121905	4055	4055	4055	4055	0
6	20241016	212000	755121905	4055	4055	4055	4055	0
7	20241016	211900	755121905	4055	4055	4055	4055	0
8	20241016	211800	755121905	4055	4055	4055	4055	0
9	20241016	211700	755121905	4055	4055	4055	4055	0
10	20241016	211600	755121905	4055	4055	4055	4055	0
11	20241016	211500	755121905	4055	4055	4055	4055	0
12	20241016	211400	755121905	4055	4055	4055	4055	0
13	20241016	211300	755121905	4055	4055	4055	4055	0
14	20241016	211200	755121905	4055	4055	4055	4055	0
15	20241016	211100	755121905	4055	4055	4055	4055	0
16	20241016	211000	755121905	4055	4055	4055	4055	0
17	20241016	210900	755121905	4055	4055	4055	4055	0
18	20241016	210800	755121905	4055	4055	4055	4055	0
19	20241016	210700	755121905	4055	4055	4055	4055	0
20	20241016	210600	755121905	4055	4055	4055	4055	0
21	20241016	210500	755121905	4055	4055	4055	4055	0
22	20241016	210400	755121905	4055	4055	4055	4055	0
23	20241016	210300	755121905	4055	4055	4055	4055	0
24	20241016	210200	755121905	4055	4055	4055	4055	0
25	20241016	210100	755121905	4055	4055	4055	4055	0
26	20241016	210000	755121905	4055	4055	4055	4055	0
27	20241016	205900	755121905	4055	4055	4055	4055	0
28	20241016	205800	755121905	4055	4055	4055	4055	0
29	20241016	205700	755121905	4055	4055	4055	4055	0
30	20241016	205600	755121905	4055	4055	4055	4055	0
31	20241016	205500	755121905	4055	4055	4055	4055	0
32	20241016	205400	755121905	4055	4055	4055	4055	13385
33	20241016	205300	755121905	4055	4055	4055	4055	0
34	20241016	205200	755121905	4055	4055	4055	4055	0
35	20241016	205100	755121905	4055	4055	4055	4055	0
36	20241016	205000	755121905	4055	4055	4055	4055	0
37	20241016	204900	755121905	4055	4055	4055	4055	0
38	20241016	204800	755121905	4055	4055	4055	4055	0
39	20241016	204700	755121905	4055	4055	4055	4055	0
40	20241016	204600	755121905	4055	4055	4055	4055	0
41	20241016	204500	755121905	4055	4055	4055	4055	0
42	20241016	204400	755121905	4055	4055	4055	4055	0
43	20241016	204300	755121905	4055	4055	4055	4055	0
44	20241016	204200	755121905	4055	4055	4055	4055	0
45	20241016	204100	755121905	4055	4055	4055	4055	0
46	20241016	204000	755121905	4055	4055	4055	4055	0
47	20241016	203900	755121905	4055	4055	4055	4055	0
48	20241016	203800	755121905	4055	4055	4055	4055	0
49	20241016	203700	755121905	4055	4055	4055	4055	0
50	20241016	203600	755121905	4055	4055	4055	4055	0
51	20241016	203500	755121905	4055	4055	4055	4055	0
52	20241016	203400	755121905	4055	4055	4055	4055	0
53	20241016	203300	755121905	4055	4055	4055	4055	0
54	20241016	203200	755121905	4055	4055	4055	4055	0
55	20241016	203100	755121905	4055	4055	4055	4055	0
56	20241016	203000	755121905	4055	4055	4055	4055	0
57	20241016	202900	755121905	4055	4055	4055	4055	0
58	20241016	202800	755121905	4055	4055	4055	4055	0
59	20241016	202700	755121905	4055	4055	4055	4055	0
60	20241016	202600	755121905	4055	4055	4055	4055	0
61	20241016	202500	755121905	4055	4055	4055	4055	0
62	20241016	202400	755121905	4055	4055	4055	4055	13385
63	20241016	202300	755121905	4055	4055	4055	4055	0
64	20241016	202200	755121905	4055	4055	4055	4055	0
65	20241016	202100	755121905	4055	4055	4055	4055	0
66	20241016	202000	755121905	4055	4055	4055	4055	0
67	20241016	201900	755121905	4055	4055	4055	4055	0
68	20241016	201800	755121905	4055	4055	4055	4055	0
69	20241016	201700	755121905	4055	4055	4055	4055	0
70	20241016	201600	755121905	4055	4055	4055	4055	0
71	20241016	201500	755121905	4055	4055	4055	4055	0
72	20241016	201400	755121905	4055	4055	4055	4055	0
73	20241016	201300	755121905	4055	4055	4055	4055	0
74	20241016	201200	755121905	4055	4055	4055	4055	0
75	20241016	201100	755121905	4055	4055	4055	4055	0
76	20241016	201000	755121905	4055	4055	4055	4055	0
77	20241016	200900	755121905	4055	4055	4055	4055	0
78	20241016	200800	755121905	4055	4055	4055	4055	0
79	20241016	200700	755121905	4055	4055	4055	4055	0
80	20241016	200600	755121905	4055	4055	4055	4055	0
81	20241016	200500	755121905	4055	4055	4055	4055	0
82	20241016	200400	755121905	4055	4055	4055	4055	0
83	20241016	200300	755121905	4055	4055	4055	4055	0
84	20241016	200200	755121905	4055	4055	4055	4055	0
85	20241016	200100	755121905	4055	4055	4055	4055	0
86	20241016	200000	755121905	4055	4055	4055	4055	0
87	20241016	195900	755121905	4055	4055	4055	4055	0
88	20241016	195800	755121905	4055	4055	4055	4055	0
89	20241016	195700	755121905	4055	4055	4055	4055	0
90	20241016	195600	755121905	4055	4055	4055	4055	0
91	20241016	195500	755121905	4055	4055	4055	4055	0
92	20241016	195400	755121905	4055	4055	4055	4055	13385
93	20241016	195300	755121905	4055	4055	4055	4055	0
94	20241016	195200	755121905	4055	4055	4055	4055	0
95	20241016	195100	755121905	4055	4055	4055	4055	0
96	20241016	195000	755121905	4055	4055	4055	4055	0
97	20241016	194900	755121905	4055	4055	4055	4055	0
98	20241016	194800	755121905	4055	4055	4055	4055	0
99	20241016	194700	755121905	4055	4055	4055	4055	0
100	20241016	194600	755121905	4055	4055	4055	4055	0
101	20241016	194500	755121905	4055	4055	4055	4055	0
102	20241016	194400	755121905	4055	4055	4055	4055	0
103	20241016	194300	755121905	4055	4055	4055	4055	0
104	20241016	194200	755121905	4055	4055	4055	4055	0
105	20241016	194100	755121905	4055	4055	4055	4055	0
106	20241016	194000	755121905	4055	4055	4055	4055	0
107	20241016	193900	755121905	4055	4055	4055	4055	0
108	20241016	193800	755121905	4055	4055	4055	4055	0
109	20241016	193700	755121905	4055	4055	4055	4055	0
110	20241016	193600	755121905	4055	4055	4055	4055	0
111	20241016	193500	755121905	4055	4055	4055	4055	0
112	20241016	193400	755121905	4055	4055	4055	4055	0
113	20241016	193300	755121905	4055	4055	4055	4055	0
114	20241016	193200	755121905	4055	4055	4055	4055	0
115	20241016	193100	755121905	4055	4055	4055	4055	0
116	20241016	193000	755121905	4055	4055	4055	4055	0
117	20241016	192900	755121905	4055	4055	4055	4055	0
118	20241016	192800	755121905	4055	4055	4055	4055	0
119	20241016	192700	755121905	4055	4055	4055	4055	0
120	20241016	192600	755121905	4055	4055	4055	4055	0
121	20241016	192500	755121905	4055	4055	4055	4055	0
122	20241016	192400	755121905	4055	4055	4055	4055	13385
123	20241016	192300	755121905	4055	4055	4055	4055	0
124	20241016	192200	755121905	4055	4055	4055	4055	0
125	20241016	192100	755121905	4055	4055	4055	4055	0
126	20241016	192000	755121905	4055	4055	4055	4055	0
127	20241016	191900	755121905	4055	4055	4055	4055	0
128	20241016	191800	755121905	4055	4055	4055	4055	0
129	20241016	191700	755121905	4055	4055	4055	4055	0
130	20241016	191600	755121905	4055	4055	4055	4055	0
131	20241016	191500	755121905	4055	4055	4055	4055	0
132	20241016	191400	755121905	4055	4055	4055	4055	0
133	20241016	191300	755121905	4055	4055	4055	4055	0
134	20241016	191200	755121905	4055	4055	4055	4055	0
135	20241016	191100	755121905	4055	4055	4055	4055	0
136	20241016	191000	755121905	4055	4055	4055	4055	0
137	20241016	190900	755121905	4055	4055	4055	4055	0
138	20241016	190800	755121905	4055	4055	4055	4055	0
139	20241016	190700	755121905	4055	4055	4055	4055	0
140	20241016	190600	755121905	4055	4055	4055	4055	0
141	20241016	190500	755121905	4055	4055	4055	4055	0
142	20241016	190400	755121905	4055	4055	4055	4055	0
143	20241016	190300	755121905	4055	4055	4055	4055	0
144	20241016	190200	755121905	4055	4055	4055	4055	0
145	20241016	190100	755121905	4055	4055	4055	4055	0
146	20241016	190000	755121905	4055	4055	4055	4055	0
147	20241016	185900	755121905	4055	4055	4055	4055	0
148	20241016	185800	755121905	4055	4055	4055	4055	0
149	20241016	185700	755121905	4055	4055	4055	4055	0
150	20241016	185600	755121905	4055	4055	4055	4055	0
151	20241016	185500	755121905	4055	4055	4055	4055	0
152	20241016	185400	755121905	4055	4055	4055	4055	13385
153	20241016	185300	755121905	4055	4055	4055	4055	0
154	20241016	185200	755121905	4055	4055	4055	4055	0
155	20241016	185100	755121905	4055	4055	4055	4055	0
156	20241016	185000	755121905	4055	4055	4055	4055	0
157	20241016	184900	755121905	4055	4055	4055	4055	0
158	20241016	184800	755121905	4055	4055	4055	4055	0
159	20241016	184700	755121905	4055	4055	4055	4055	0
160	20241016	184600	755121905	4055	4055	4055	4055	0
161	20241016	184500	755121905	4055	4055	4055	4055	0
162	20241016	184400	755121905	4055	4055	4055	4055	0
163	20241016	184300	755121905	4055	4055	4055	4055	0
164	20241016	184200	755121905	4055	4055	4055	4055	0
165	20241016	184100	755121905	4055	4055	4055	4055	0
166	20241016	184000	755121905	4055	4055	4055	4055	0
167	20241016	183900	755121905	4055	4055	4055	4055	0
168	20241016	183800	755121905	4055	4055	4055	4055	0
169	20241016	183700	755121905	4055	4055	4055	4055	0
170	20241016	183600	755121905	4055	4055	4055	4055	0
171	20241016	183500	755121905	4055	4055	4055	4055	0
172	20241016	183400	755121905	4055	4055	4055	4055	0
173	20241016	183300	755121905	4055	4055	4055	4055	0
174	20241016	183200	755121905	4055	4055	4055	4055	0
175	20241016	183100	755121905	4055	4055	4055	4055	0
176	20241016	183000	755121905	4055	4055	4055	4055	0
177	20241016	182900	755121905	4055	4055	4055	4055	0
178	20241016	182800	755121905	4055	4055	4055	4055	0
179	20241016	182700	755121905	4055	4055	4055	4055	0
180	20241016	182600	755121905	4055	4055	4055	4055	0
181	20241016	182500	755121905	4055	4055	4055	4055	0
182	20241016	182400	755121905	4055	4055	4055	4055	13385
183	20241016	182300	755121905	4055	4055	4055	4055	0
184	20241016	182200	755121905	4055	4055	4055	4055	0
185	20241016	182100	755121905	4055	4055	4055	4055	0
186	20241016	182000	755121905	4055	4055	4055	4055	0
187	20241016	181900	755121905	4055	4055	4055	4055	0
188	20241016	181800	755121905	4055	4055	4055	4055	0
189	20241016	181700	755121905	4055	4055	4055	4055	0
190	20241016	181600	755121905	4055	4055	4055	4055	0
191	20241016	181500	755121905	4055	4055	4055	4055	0
192	20241016	181400	755121905	4055	4055	4055	4055	0
193	20241016	181300	755121905	4055	4055	4055	4055	0
194	20241016	181200	755121905	4055	4055	4055	4055	0
195	20241016	181100	755121905	4055	4055	4055	4055	0
196	20241016	181000	755121905	4055	4055	4055	4055	0
197	20241016	180900	755121905	4055	4055	4055	4055	0
198	20241016	180800	755121905	4055	4055	4055	4055	0
199	20241016	180700	755121905	4055	4055	4055	4055	0
200	20241016	180600	755121905	4055	4055	4055	4055	0
201	20241016	180500	755121905	4055	4055	4055	4055	0
202	20241016	180400	755121905	4055	4055	4055	4055	0
203	20241016	180300	755121905	4055	4055	4055	4055	0
204	20241016	180200	755121905	4055	4055	4055	4055	0
205	20241016	180100	755121905	4055	4055	4055	4055	0
206	20241016	180000	755121905	4055	4055	4055	4055	0
207	20241016	175900	755121905	4055	4055	4055	4055	0
208	20241016	175800	755121905	4055	4055	4055	4055	0
209	20241016	175700	755121905	4055	4055	4055	4055	0
210	20241016	175600	755121905	4055	4055	4055	4055	0
211	20241016	175500	755121905	4055	4055	4055	4055	0
212	20241016	175400	755121905	4055	4055	4055	4055	13385
213	20241016	175300	755121905	4055	4055	4055	4055	0
214	20241016	175200	755121905	4055	4055	4055	4055	0
215	20241016	175100	755121905	4055	4055	4055	4055	0
216	20241016	175000	755121905	4055	4055	4055	4055	0
217	20241016	174900	755121905	4055	4055	4055	4055	0
218	20241016	174800	755121905	4055	4055	4055	4055	0
219	20241016	174700	755121905	4055	4055	4055	4055	0
220	20241016	174600	755121905	4055	4055	4055	4055	0
221	20241016	174500	755121905	4055	4055	4055	4055	0
222	20241016	174400	755121905	4055	4055	4055	4055	0
223	20241016	174300	755121905	4055	4055	4055	4055	0
224	20241016	174200	755121905	4055	4055	4055	4055	0
225	20241016	174100	755121905	4055	4055	4055	4055	0
226	20241016	174000	755121905	4055	4055	4055	4055	0
227	20241016	173900	755121905	4055	4055	4055	4055	0
228	20241016	173800	755121905	4055	4055	4055	4055	0
229	20241016	173700	755121905	4055	4055	4055	4055	0
230	20241016	173600	755121905	4055	4055	4055	4055	0
231	20241016	173500	755121905	4055	4055	4055	4055	0
232	20241016	173400	755121905	4055	4055	4055	4055	0
233	20241016	173300	755121905	4055	4055	4055	4055	0
234	20241016	173200	755121905	4055	4055	4055	4055	0
235	20241016	173100	755121905	4055	4055	4055	4055	0
236	20241016	173000	755121905	4055	4055	4055	4055	0
237	20241016	172900	755121905	4055	4055	4055	4055	0
238	20241016	172800	755121905	4055	4055	4055	4055	0
239	20241016	172700	755121905	4055	4055	4055	4055	0
240	20241016	172600	755121905	4055	4055	4055	4055	0
241	20241016	172500	755121905	4055	4055	4055	4055	0
242	20241016	172400	755121905	4055	4055	4055	4055	13385
243	20241016	172300	755121905	4055	4055	4055	4055	0
244	20241016	172200	755121905	4055	4055	4055	4055	0
245	20241016	172100	755121905	4055	4055	4055	4055	0
246	20241016	172000	755121905	4055	4055	4055	4055	0
247	20241016	171900	755121905	4055	4055	4055	4055	0
248	20241016	171800	755121905	4055	4055	4055	4055	0
249	20241016	171700	755121905	4055	4055	4055	4055	0
250	20241016	171600	755121905	4055	4055	4055	4055	0
251	20241016	171500	755121905	4055	4055	4055	4055	0
252	20241016	171400	755121905	4055	4055	4055	4055	0
253	20241016	171300	755121905	4055	4055	4055	4055	0
254	20241016	171200	755121905	4055	4055	4055	4055	0
255	20241016	171100	755121905	4055	4055	4055	4055	0
256	20241016	171000	755121905	4055	4055	4055	4055	0
257	20241016	170900	755121905	4055	4055	4055	4055	0
258	20241016	170800	755121905	4055	4055	4055	4055	0
259	20241016	170700	755121905	4055	4055	4055	4055	0
260	20241016	170600	755121905	4055	4055	4055	4055	0
261	20241016	170500	755121905	4055	4055	4055	4055	0
262	20241016	170400	755121905	4055	4055	4055	4055	0
263	20241016	170300	755121905	4055	4055	4055	4055	0
264	20241016	170200	755121905	4055	4055	4055	4055	0
265	20241016	170100	755121905	4055	4055	4055	4055	0
266	20241016	170000	755121905	4055	4055	4055	4055	0
267	20241016	165900	755121905	4055	4055	4055	4055	0
268	20241016	165800	755121905	4055	4055	4055	4055	0
269	20241016	165700	755121905	4055	4055	4055	4055	0
270	20241016	165600	755121905	4055	4055	4055	4055	0
271	20241016	165500	755121905	4055	4055	4055	4055	0
272	20241016	165400	755121905	4055	4055	4055	4055	13385
273	20241016	165300	755121905	4055	4055	4055	4055	0
274	20241016	165200	755121905	4055	4055	4055	4055	0
275	20241016	165100	755121905	4055	4055	4055	4055	0
276	20241016	165000	755121905	4055	4055	4055	4055	0
277	20241016	164900	755121905	4055	4055	4055	4055	0
278	20241016	164800	755121905	4055	4055	4055	4055	0
279	20241016	164700	755121905	4055	4055	4055	4055	0
280	20241016	164600	755121905	4055	4055	4055	4055	0
281	20241016	164500	755121905	4055	4055	4055	4055	0
282	20241016	164400	755121905	4055	4055	4055	4055	0
283	20241016	164300	755121905	4055	4055	4055	4055	0
284	20241016	164200	755121905	4055	4055	4055	4055	0
285	20241016	164100	755121905	4055	4055	4055	4055	0
286	20241016	164000	755121905	4055	4055	4055	4055	0
287	20241016	163900	755121905	4055	4055	4055	4055	0
288	20241016	163800	755121905	4055	4055	4055	4055	0
289	20241016	163700	755121905	4055	4055	4055	4055	0
290	20241016	163600	755121905	4055	4055	4055	4055	0
291	20241016	163500	755121905	4055	4055	4055	4055	0
292	20241016	163400	755121905	4055	4055	4055	4055	0
293	20241016	163300	755121905	4055	4055	4055	4055	0
294	20241016	163200	755121905	4055	4055	4055	4055	0
295	20241016	163100	755121905	4055	4055	4055	4055	0
296	20241016	163000	755121905	4055	4055	4055	4055	0
297	20241016	162900	755121905	4055	4055	4055	4055	0
298	20241016	162800	755121905	4055	4055	4055	4055	0
299	20241016	162700	755121905	4055	4055	4055	4055	0
300	20241016	162600	755121905	4055	4055	4055	4055	0
301	20241016	162500	755121905	4055	4055	4055	4055	0
302	20241016	162400	755121905	4055	4055	4055	4055	13385
303	20241016	162300	755121905	4055	4055	4055	4055	0
304	20241016	162200	755121905	4055	4055	4055	4055	0
305	20241016	162100	755121905	4055	4055	4055	4055	0
306	20241016	162000	755121905	4055	4055	4055	4055	0
307	20241016	161900	755121905	4055	4055	4055	4055	0
308	20241016	161800	755121905	4055	4055	4055	4055	0
309	20241016	161700	755121905	4055	4055	4055	4055	0
310	20241016	161600	755121905	4055	4055	4055	4055	0
311	20241016	161500	755121905	4055	4055	4055	4055	0
312	20241016	161400	755121905	4055	4055	4055	4055	0
313	20241016	161300	755121905	4055	4055	4055	4055	0
314	20241016	161200	755121905	4055	4055	4055	4055	0
315	20241016	161100	755121905	4055	4055	4055	4055	0
316	20241016	161000	755121905	4055	4055	4055	4055	0
317	20241016	160900	755121905	4055	4055	4055	4055	0
318	20241016	160800	755121905	4055	4055	4055	4055	0
319	20241016	160700	755121905	4055	4055	4055	4055	0
320	20241016	160600	755121905	4055	4055	4055	4055	0
321	20241016	160500	755121905	4055	4055	4055	4055	0
322	20241016	160400	755121905	4055	4055	4055	4055	0
323	20241016	160300	755121905	4055	4055	4055	4055	0
324	20241016	160200	755121905	4055	4055	4055	4055	0
325	20241016	160100	755121905	4055	4055	4055	4055	0
326	20241016	160000	755121905	4055	4055	4055	4055	0
327	20241016	155900	755121905	4055	4055	4055	4055	0
328	20241016	155800	755121905	4055	4055	4055	4055	0
329	20241016	155700	755121905	4055	4055	4055	4055	0
330	20241016	155600	755121905	4055	4055	4055	4055	0
331	20241016	155500	755121905	4055	4055	4055	4055	0
332	20241016	155400	755121905	4055	4055	4055	4055	13385
333	20241016	155300	755121905	4055	4055	4055	4055	0
334	20241016	155200	755121905	4055	4055	4055	4055	0
335	20241016	155100	755121905	4055	4055	4055	4055	0
336	20241016	155000	755121905	4055	4055	4055	4055	0
337	20241016	154900	755121905	4055	4055	4055	4055	0
338	20241016	154800	755121905	4055	4055	4055	4055	0
339	20241016	154700	755121905	4055	4055	4055	4055	0
340	20241016	154600	755121905	4055	4055	4055	4055	0
341	20241016	154500	755121905	4055	4055	4055	4055	0
342	20241016	154400	755121905	4055	4055	4055	4055	0
343	20241016	154300	755121905	4055	4055	4055	4055	0
344	20241016	154200	755121905	4055	4055	4055	4055	0
345	20241016	154100	755121905	4055	4055	4055	4055	0
346	20241016	154000	755121905	4055	4055	4055	4055	0
347	20241016	153900	755121905	4055	4055	4055	4055	0
348	20241016	153800	755121905	4055	4055	4055	4055	0
349	20241016	153700	755121905	4055	4055	4055	4055	0
350	20241016	153600	755121905	4055	4055	4055	4055	0
351	20241016	153500	755121905	4055	4055	4055	4055	0
352	20241016	153400	755121905	4055	4055	4055	4055	0
353	20241016	153300	755121905	4055	4055	4055	4055	0
354	20241016	153200	755121905	4055	4055	4055	4055	0
355	20241016	153100	755121905	4055	4055	4055	4055	0
356	20241016	153000	755121905	4055	4055	4055	4055	13385
357	20241016	152900	700845730	4055	4055	4055	4055	0
358	20241016	152800	700845730	4055	4055	4055	4055	0
359	20241016	152700	700845730	4055	4055	4055	4055	0
360	20241016	152600	700845730	4055	4055	4055	4055	0
361	20241016	152500	700845730	4055	4055	4055	4055	0
362	20241016	152400	700845730	4055	4055	4055	4055	0
363	20241016	152300	700845730	4055	4055	4055	4055	0
364	20241016	152200	700845730	4055	4055	4055	4055	0
365	20241016	152100	700845730	4055	4055	4055	4055	0
366	20241016	152000	700845730	4055	4055	4055	4055	0
367	20241016	151900	700845730	4055	4040	4055	4030	2765
368	20241016	151800	689696045	4040	4045	4050	4025	10879
369	20241016	151700	645805935	4050	4045	4050	4045	628
370	20241016	151600	643265650	4045	4045	4050	4045	444
371	20241016	151500	641469650	4050	4055	4055	4045	19
372	20241016	151400	641392700	4040	4050	4055	4040	1387
373	20241016	151300	635782150	4055	4045	4055	4040	279
374	20241016	151200	634652115	4050	4050	4050	4050	1
375	20241016	151100	634648065	4050	4050	4050	4040	42
376	20241016	151000	634477975	4050	4045	4050	4040	3806
377	20241016	150900	619094205	4050	4055	4055	4050	56
378	20241016	150800	618867380	4050	4045	4050	4045	78
379	20241016	150700	618551620	4050	4045	4055	4045	254
380	20241016	150600	617523180	4050	4055	4055	4050	594
381	20241016	150500	615117025	4055	4050	4055	4050	2226
382	20241016	150400	606101675	4050	4050	4050	4050	50
383	20241016	150300	605899175	4050	4045	4055	4045	452
384	20241016	150200	604069340	4050	4060	4060	4050	33
385	20241016	150100	603935610	4060	4050	4060	4050	1021
386	20241016	150000	599800550	4050	4055	4055	4050	1395
387	20241016	145900	594150500	4060	4060	4060	4060	50
388	20241016	145800	593947500	4055	4050	4055	4050	396
389	20241016	145700	592342470	4055	4055	4055	4055	18
390	20241016	145600	592269480	4055	4055	4055	4055	0
391	20241016	145500	592269480	4055	4055	4055	4055	0
392	20241016	145400	592269480	4055	4055	4055	4055	20
393	20241016	145300	592188380	4050	4060	4060	4050	853
394	20241016	145200	588733215	4050	4050	4050	4050	440
395	20241016	145100	586951215	4045	4045	4045	4045	0
396	20241016	145000	586951215	4045	4045	4045	4045	5
397	20241016	144900	586930990	4055	4055	4055	4055	9
398	20241016	144800	586894495	4055	4055	4055	4055	0
399	20241016	144700	586894495	4055	4055	4055	4055	1
400	20241016	144600	586890440	4045	4050	4050	4045	2720
401	20241016	144500	575879300	4050	4050	4050	4050	0
402	20241016	144400	575879300	4050	4055	4055	4050	340
403	20241016	144300	574501340	4060	4060	4060	4060	0
404	20241016	144200	574501340	4060	4060	4060	4060	0
405	20241016	144100	574501340	4060	4060	4060	4060	1
406	20241016	144000	574497280	4050	4055	4055	4050	469
407	20241016	143900	572596745	4055	4055	4055	4055	500
408	20241016	143800	570569245	4055	4060	4060	4055	1973
409	20241016	143700	562564430	4060	4060	4060	4060	0
410	20241016	143600	562564430	4060	4060	4060	4060	500
411	20241016	143500	560534430	4055	4055	4055	4055	1
412	20241016	143400	560530375	4055	4060	4060	4055	22
413	20241016	143300	560441155	4060	4060	4060	4060	1
414	20241016	143200	560437095	4055	4055	4055	4055	10
415	20241016	143100	560396545	4055	4055	4055	4055	0
416	20241016	143000	560396545	4055	4055	4055	4055	14
417	20241016	142900	560339775	4060	4060	4060	4060	0
418	20241016	142800	560339775	4060	4060	4060	4060	0
419	20241016	142700	560339775	4060	4055	4060	4055	288
420	20241016	142600	559171910	4055	4055	4055	4055	100
421	20241016	142500	558766410	4055	4055	4055	4055	1000
422	20241016	142400	554711410	4055	4055	4055	4055	889
423	20241016	142300	551106515	4055	4055	4055	4055	1
424	20241016	142200	551102460	4055	4055	4055	4055	0
425	20241016	142100	551102460	4055	4055	4055	4055	500
426	20241016	142000	549074960	4060	4060	4060	4060	1
427	20241016	141900	549070900	4060	4060	4060	4060	0
428	20241016	141800	549070900	4060	4060	4060	4060	11
429	20241016	141700	549026240	4055	4055	4055	4055	0
430	20241016	141600	549026240	4055	4055	4055	4055	0
431	20241016	141500	549026240	4055	4055	4055	4055	0
432	20241016	141400	549026240	4055	4060	4060	4055	50
433	20241016	141300	548823405	4075	4075	4075	4075	0
434	20241016	141200	548823405	4075	4075	4075	4075	1
435	20241016	141100	548819330	4060	4060	4060	4060	0
436	20241016	141000	548819330	4060	4060	4060	4060	0
437	20241016	140900	548819330	4060	4060	4060	4060	257
438	20241016	140800	547775910	4060	4060	4060	4060	170
439	20241016	140700	547085710	4080	4080	4080	4080	0
440	20241016	140600	547085710	4080	4080	4080	4080	0
441	20241016	140500	547085710	4080	4060	4080	4060	2
442	20241016	140400	547077570	4060	4060	4060	4060	0
443	20241016	140300	547077570	4060	4060	4060	4060	0
444	20241016	140200	547077570	4060	4060	4060	4060	0
445	20241016	140100	547077570	4060	4060	4060	4060	8
446	20241016	140000	547045090	4085	4055	4085	4055	3371
447	20241016	135900	533354000	4055	4055	4055	4055	1
448	20241016	135800	533349945	4050	4050	4050	4050	1000
449	20241016	135700	529299945	4050	4050	4050	4050	1
450	20241016	135600	529295895	4045	4045	4045	4045	82
451	20241016	135500	528964205	4045	4045	4045	4045	0
452	20241016	135400	528964205	4045	4045	4045	4045	300
453	20241016	135300	527750705	4050	4050	4050	4050	499
454	20241016	135200	525729755	4055	4050	4055	4045	1627
455	20241016	135100	519141305	4050	4045	4055	4045	131
456	20241016	135000	518611100	4050	4050	4050	4050	1000
457	20241016	134900	514561100	4050	4050	4050	4050	18
458	20241016	134800	514488200	4050	4050	4050	4050	0
459	20241016	134700	514488200	4050	4050	4050	4045	1003
460	20241016	134600	510431050	4050	4050	4050	4050	1
461	20241016	134500	510427000	4045	4050	4050	4045	388
462	20241016	134400	508856300	4055	4050	4055	4050	58
463	20241016	134300	508621395	4050	4050	4050	4050	0
464	20241016	134200	508621395	4050	4050	4050	4050	0
465	20241016	134100	508621395	4050	4050	4050	4050	1
466	20241016	134000	508617345	4050	4050	4050	4050	40
467	20241016	133900	508455345	4050	4050	4050	4050	139
468	20241016	133800	507892395	4055	4055	4055	4055	1
469	20241016	133700	507888340	4050	4050	4050	4050	387
470	20241016	133600	506320990	4050	4050	4055	4050	258
471	20241016	133500	505276085	4050	4050	4050	4050	440
472	20241016	133400	503494085	4050	4050	4050	4050	20
473	20241016	133300	503413085	4050	4050	4050	4050	2
474	20241016	133200	503404985	4045	4045	4045	4045	140
475	20241016	133100	502838685	4055	4045	4055	4045	170
476	20241016	133000	502151025	4050	4050	4050	4050	27
477	20241016	132900	502041675	4060	4065	4065	4060	2
478	20241016	132800	502033550	4055	4055	4055	4055	0
479	20241016	132700	502033550	4055	4055	4055	4055	101
480	20241016	132600	501623995	4055	4055	4055	4055	2
481	20241016	132500	501615885	4055	4040	4055	4040	111
482	20241016	132400	501167415	4045	4060	4065	4045	2466
483	20241016	132300	491185445	4050	4060	4060	4050	2001
484	20241016	132200	483081385	4060	4040	4060	4040	2063
485	20241016	132100	474729090	4050	4060	4060	4050	2
486	20241016	132000	474720980	4060	4050	4060	4045	5617
487	20241016	131900	451991100	4060	4060	4060	4060	1
488	20241016	131800	451987040	4060	4060	4060	4060	0
489	20241016	131700	451987040	4060	4055	4060	4050	4178
490	20241016	131600	435061440	4055	4055	4055	4055	33
491	20241016	131500	434927625	4060	4060	4060	4060	24
492	20241016	131400	434830185	4060	4060	4060	4060	0
493	20241016	131300	434830185	4060	4060	4060	4060	50
494	20241016	131200	434627185	4060	4065	4065	4060	20
495	20241016	131100	434545935	4065	4065	4065	4065	10
496	20241016	131000	434505285	4065	4050	4065	4050	346
497	20241016	130900	433100220	4055	4055	4055	4055	50
498	20241016	130800	432897470	4050	4055	4060	4050	3852
499	20241016	130700	417287235	4055	4060	4060	4055	30
500	20241016	130600	417165440	4065	4065	4065	4065	0
501	20241016	130500	417165440	4065	4065	4065	4065	1
502	20241016	130400	417161375	4060	4060	4060	4060	71
503	20241016	130300	416873115	4065	4065	4065	4065	1
504	20241016	130200	416869050	4055	4060	4065	4055	1669
505	20241016	130100	410100805	4060	4055	4060	4055	2188
506	20241016	130000	401228460	4060	4060	4060	4060	0
507	20241016	125900	401228460	4060	4060	4060	4060	0
508	20241016	125800	401228460	4060	4060	4060	4060	2041
509	20241016	125700	392942000	4070	4070	4070	4070	101
510	20241016	125600	392530930	4060	4060	4060	4060	0
511	20241016	125500	392530930	4060	4060	4060	4060	50
512	20241016	125400	392327930	4060	4070	4070	4060	511
513	20241016	125300	390253070	4070	4070	4070	4070	1
514	20241016	125200	390249000	4065	4065	4065	4065	0
515	20241016	125100	390249000	4065	4065	4065	4065	0
516	20241016	125000	390249000	4065	4065	4065	4065	5
517	20241016	124900	390228675	4060	4070	4070	4060	150
518	20241016	124800	389619175	4070	4070	4070	4070	0
519	20241016	124700	389619175	4070	4070	4070	4070	0
520	20241016	124600	389619175	4070	4070	4070	4070	0
521	20241016	124500	389619175	4070	4070	4070	4070	0
522	20241016	124400	389619175	4070	4070	4070	4070	0
523	20241016	124300	389619175	4070	4070	4070	4070	409
524	20241016	124200	387954545	4070	4070	4070	4070	0
525	20241016	124100	387954545	4070	4070	4070	4070	1
526	20241016	124000	387950475	4070	4065	4070	4065	16
527	20241016	123900	387885360	4070	4070	4070	4070	0
528	20241016	123800	387885360	4070	4070	4070	4070	0
529	20241016	123700	387885360	4070	4070	4070	4070	2
530	20241016	123600	387877220	4070	4070	4070	4070	1
531	20241016	123500	387873150	4060	4060	4060	4060	705
532	20241016	123400	385010850	4060	4060	4060	4060	1756
533	20241016	123300	377881490	4060	4070	4070	4060	43
534	20241016	123200	377706510	4070	4070	4070	4070	0
535	20241016	123100	377706510	4070	4070	4070	4070	0
536	20241016	123000	377706510	4070	4070	4070	4070	1
537	20241016	122900	377702440	4070	4070	4070	4070	0
538	20241016	122800	377702440	4070	4070	4070	4070	20
539	20241016	122700	377621040	4070	4070	4070	4070	1
540	20241016	122600	377616970	4070	4070	4070	4070	0
541	20241016	122500	377616970	4070	4070	4070	4070	1
542	20241016	122400	377612900	4060	4060	4060	4060	200
543	20241016	122300	376800900	4060	4060	4060	4060	100
544	20241016	122200	376394900	4065	4065	4065	4065	192
545	20241016	122100	375614420	4070	4070	4070	4070	4
546	20241016	122000	375598140	4060	4060	4060	4060	113
547	20241016	121900	375139360	4060	4060	4060	4060	33
548	20241016	121800	375005380	4070	4070	4070	4070	10
549	20241016	121700	374964680	4070	4060	4070	4060	192
550	20241016	121600	374185150	4070	4070	4070	4070	1
551	20241016	121500	374181080	4070	4070	4070	4070	0
552	20241016	121400	374181080	4070	4070	4070	4070	0
553	20241016	121300	374181080	4070	4070	4070	4070	0
554	20241016	121200	374181080	4070	4070	4070	4070	249
555	20241016	121100	373167650	4070	4070	4070	4070	1
556	20241016	121000	373163580	4065	4065	4065	4065	10
557	20241016	120900	373122930	4070	4070	4070	4070	0
558	20241016	120800	373122930	4070	4070	4070	4070	10
559	20241016	120700	373082230	4070	4070	4070	4070	0
560	20241016	120600	373082230	4070	4070	4070	4070	0
561	20241016	120500	373082230	4070	4070	4070	4070	0
562	20241016	120400	373082230	4070	4070	4070	4070	1
563	20241016	120300	373078160	4060	4060	4060	4060	208
564	20241016	120200	372233680	4060	4060	4060	4060	1
565	20241016	120100	372229620	4065	4065	4065	4065	0
566	20241016	120000	372229620	4065	4065	4065	4065	1
567	20241016	115900	372225555	4065	4065	4065	4065	1
568	20241016	115800	372221490	4070	4070	4070	4070	1
569	20241016	115700	372217420	4065	4065	4065	4065	0
570	20241016	115600	372217420	4065	4065	4065	4065	41
571	20241016	115500	372050755	4065	4065	4065	4065	40
572	20241016	115400	371888155	4065	4065	4065	4055	4337
573	20241016	115300	354290750	4070	4065	4070	4065	301
574	20241016	115200	353067180	4065	4065	4065	4065	0
575	20241016	115100	353067180	4065	4065	4065	4065	0
576	20241016	115000	353067180	4065	4065	4065	4065	93
577	20241016	114900	352689135	4070	4070	4070	4070	1
578	20241016	114800	352685065	4070	4070	4070	4070	0
579	20241016	114700	352685065	4070	4070	4070	4070	122
580	20241016	114600	352188525	4070	4070	4070	4070	2
581	20241016	114500	352180385	4065	4070	4070	4065	101
582	20241016	114400	351769815	4065	4065	4065	4065	31
583	20241016	114300	351643800	4070	4070	4070	4070	0
584	20241016	114200	351643800	4070	4070	4070	4070	0
585	20241016	114100	351643800	4070	4070	4070	4070	0
586	20241016	114000	351643800	4070	4070	4070	4070	2
587	20241016	113900	351635660	4065	4065	4065	4065	342
588	20241016	113800	350245430	4065	4060	4065	4060	31
589	20241016	113700	350119565	4060	4060	4060	4060	193
590	20241016	113600	349335985	4060	4055	4060	4055	330
591	20241016	113500	347996585	4060	4060	4060	4060	70
592	20241016	113400	347712385	4060	4060	4060	4060	12
593	20241016	113300	347663665	4050	4060	4060	4045	738
594	20241016	113200	344674740	4045	4060	4060	4045	8000
595	20241016	113100	312250370	4070	4065	4070	4060	1323
596	20241016	113000	306872875	4070	4070	4070	4070	46
597	20241016	112900	306685655	4075	4070	4075	4070	55
598	20241016	112800	306461800	4075	4075	4075	4075	5
599	20241016	112700	306441425	4075	4075	4075	4075	0
600	20241016	112600	306441425	4075	4075	4075	4075	0
601	20241016	112500	306441425	4075	4070	4075	4070	34
602	20241016	112400	306303040	4075	4075	4075	4075	7
603	20241016	112300	306274515	4080	4080	4080	4080	0
604	20241016	112200	306274515	4080	4070	4080	4070	602
605	20241016	112100	303824305	4070	4060	4070	4060	320
606	20241016	112000	302524920	4065	4065	4065	4065	0
607	20241016	111900	302524920	4065	4065	4065	4055	103
608	20241016	111800	302107225	4055	4060	4060	4055	3000
609	20241016	111700	289937960	4070	4070	4070	4070	0
610	20241016	111600	289937960	4070	4065	4070	4065	96
611	20241016	111500	289547715	4065	4060	4065	4055	2841
612	20241016	111400	278019560	4070	4070	4070	4070	20
613	20241016	111300	277938160	4070	4070	4070	4070	10
614	20241016	111200	277897460	4070	4065	4070	4065	164
615	20241016	111100	277230090	4065	4065	4065	4065	50
616	20241016	111000	277026840	4060	4070	4070	4060	11082
617	20241016	110900	231992540	4075	4075	4075	4075	996
618	20241016	110800	227933840	4080	4080	4080	4080	0
619	20241016	110700	227933840	4080	4080	4080	4080	17
620	20241016	110600	227864480	4080	4080	4080	4080	0
621	20241016	110500	227864480	4080	4080	4080	4080	0
622	20241016	110400	227864480	4080	4080	4080	4080	0
623	20241016	110300	227864480	4080	4080	4080	4080	0
624	20241016	110200	227864480	4080	4080	4080	4080	735
625	20241016	110100	224865680	4080	4075	4080	4075	31
626	20241016	110000	224739300	4080	4080	4080	4080	1
627	20241016	105900	224735220	4075	4075	4075	4075	40
628	20241016	105800	224572220	4080	4080	4080	4075	145
629	20241016	105700	223981120	4075	4080	4080	4075	501
630	20241016	105600	221939540	4080	4080	4080	4080	1
631	20241016	105500	221935460	4085	4080	4085	4080	45
632	20241016	105400	221751855	4080	4080	4080	4075	370
633	20241016	105300	220243100	4085	4085	4085	4085	0
634	20241016	105200	220243100	4085	4085	4085	4085	1
635	20241016	105100	220239015	4070	4080	4080	4070	2377
636	20241016	105000	210551770	4085	4085	4085	4085	0
637	20241016	104900	210551770	4085	4085	4085	4085	0
638	20241016	104800	210551770	4085	4085	4085	4085	0
639	20241016	104700	210551770	4085	4075	4085	4075	293
640	20241016	104600	209357705	4075	4075	4075	4075	330
641	20241016	104500	208012955	4085	4085	4085	4080	1503
642	20241016	104400	201878025	4085	4085	4085	4085	0
643	20241016	104300	201878025	4085	4085	4085	4085	1
644	20241016	104200	201873940	4085	4085	4085	4085	0
645	20241016	104100	201873940	4085	4085	4085	4085	1
646	20241016	104000	201869855	4080	4080	4080	4080	39
647	20241016	103900	201710735	4085	4085	4085	4080	92
648	20241016	103800	201335365	4080	4080	4080	4080	30
649	20241016	103700	201212965	4085	4085	4085	4085	1
650	20241016	103600	201208880	4080	4080	4080	4080	596
651	20241016	103500	198777200	4080	4080	4080	4080	1023
652	20241016	103400	194603360	4085	4085	4085	4085	10
653	20241016	103300	194562510	4085	4085	4085	4085	2
654	20241016	103200	194554340	4085	4080	4085	4080	17
655	20241016	103100	194484960	4080	4080	4085	4080	373
656	20241016	103000	192963115	4080	4080	4080	4080	2803
657	20241016	102900	181526875	4080	4080	4080	4080	1
658	20241016	102800	181522795	4080	4080	4080	4080	70
659	20241016	102700	181237195	4080	4080	4080	4080	60
660	20241016	102600	180992395	4085	4085	4085	4085	0
661	20241016	102500	180992395	4085	4085	4085	4085	0
662	20241016	102400	180992395	4085	4085	4085	4085	30
663	20241016	102300	180869845	4085	4085	4085	4085	1
664	20241016	102200	180865760	4085	4085	4085	4085	1
665	20241016	102100	180861675	4085	4080	4085	4080	20
666	20241016	102000	180780045	4080	4080	4080	4080	40
667	20241016	101900	180616845	4080	4080	4080	4080	15
668	20241016	101800	180555645	4080	4080	4080	4080	0
669	20241016	101700	180555645	4080	4080	4080	4080	41
670	20241016	101600	180388365	4085	4085	4085	4080	41
671	20241016	101500	180221030	4085	4085	4085	4085	1
672	20241016	101400	180216945	4085	4085	4085	4085	11
673	20241016	101300	180172010	4080	4080	4080	4080	500
674	20241016	101200	178132010	4080	4080	4080	4080	2
675	20241016	101100	178123850	4085	4085	4085	4085	10
676	20241016	101000	178083000	4090	4090	4090	4090	0
677	20241016	100900	178083000	4090	4075	4090	4075	1503
678	20241016	100800	171953230	4080	4080	4080	4075	90
679	20241016	100700	171586080	4075	4080	4080	4075	12
680	20241016	100600	171537125	4080	4080	4080	4080	43
681	20241016	100500	171361685	4080	4080	4080	4075	1026
682	20241016	100400	167180605	4080	4090	4090	4075	122
683	20241016	100300	166682840	4080	4080	4080	4080	2407
684	20241016	100200	156862280	4090	4080	4090	4080	14
685	20241016	100100	156805050	4090	4090	4090	4090	1
686	20241016	100000	156800960	4090	4090	4090	4090	1
687	20241016	095900	156796870	4085	4085	4085	4085	17
688	20241016	095800	156727425	4080	4080	4080	4080	33
689	20241016	095700	156592785	4090	4090	4090	4090	7
690	20241016	095600	156564155	4090	4085	4090	4080	3316
691	20241016	095500	143031020	4090	4090	4090	4090	0
692	20241016	095400	143031020	4090	4090	4090	4090	1
693	20241016	095300	143026930	4085	4085	4085	4085	33
694	20241016	095200	142892125	4090	4090	4090	4090	50
695	20241016	095100	142687625	4095	4095	4095	4095	1
696	20241016	095000	142683530	4095	4095	4095	4095	2
697	20241016	094900	142675340	4095	4090	4095	4090	3
698	20241016	094800	142663065	4095	4095	4095	4095	0
699	20241016	094700	142663065	4095	4090	4095	4080	1480
700	20241016	094600	136614175	4095	4095	4095	4090	35
701	20241016	094500	136471015	4095	4090	4095	4090	980
702	20241016	094400	132462760	4090	4090	4090	4090	31
703	20241016	094300	132335970	4085	4090	4090	4085	303
704	20241016	094200	131097310	4095	4090	4095	4090	131
705	20241016	094100	130561470	4090	4095	4095	4090	38
706	20241016	094000	130406025	4095	4090	4095	4090	27
707	20241016	093900	130295590	4095	4095	4095	4095	0
708	20241016	093800	130295590	4095	4095	4095	4090	41
709	20241016	093700	130127845	4090	4090	4090	4090	5
710	20241016	093600	130107395	4095	4095	4095	4090	35
711	20241016	093500	129964235	4095	4095	4095	4095	1
712	20241016	093400	129960140	4090	4095	4095	4090	12
713	20241016	093300	129911055	4100	4100	4100	4100	50
714	20241016	093200	129706055	4100	4100	4100	4080	1198
715	20241016	093100	124818175	4080	4095	4095	4080	170
716	20241016	093000	124123465	4095	4090	4095	4080	1747
717	20241016	092900	116982745	4095	4095	4095	4095	0
718	20241016	092800	116982745	4095	4090	4095	4090	7
719	20241016	092700	116954110	4080	4090	4090	4080	257
720	20241016	092600	115904770	4095	4085	4095	4085	733
721	20241016	092500	112910435	4080	4085	4085	4070	2983
722	20241016	092400	100750835	4090	4090	4090	4085	425
723	20241016	092300	99014695	4090	4090	4090	4085	6
724	20241016	092200	98990160	4085	4090	4090	4085	216
725	20241016	092100	98106725	4085	4085	4085	4085	498
726	20241016	092000	96072395	4085	4080	4085	4080	72
727	20241016	091900	95778625	4085	4075	4085	4075	232
728	20241016	091800	94832195	4080	4080	4085	4075	47
729	20241016	091700	94640610	4075	4080	4095	4075	2539
730	20241016	091600	84282975	4100	4090	4100	4090	13
731	20241016	091500	84229690	4090	4085	4090	4085	2205
732	20241016	091400	75211645	4090	4090	4100	4090	28
733	20241016	091300	75097100	4080	4090	4090	4080	2344
734	20241016	091200	65529155	4090	4090	4090	4090	49
735	20241016	091100	65328745	4105	4105	4105	4105	2
736	20241016	091000	65320535	4115	4100	4115	4090	1536
737	20241016	090900	59013970	4100	4100	4100	4100	1
738	20241016	090800	59009870	4085	4090	4100	4085	287
739	20241016	090700	57836695	4090	4075	4090	4075	635
740	20241016	090600	55243880	4075	4075	4075	4075	100
741	20241016	090500	54836380	4075	4090	4090	4075	575
742	20241016	090400	52486000	4090	4070	4090	4070	236
743	20241016	090300	51525460	4070	4070	4070	4070	211
744	20241016	090200	50666690	4095	4065	4100	4060	242
745	20241016	090100	49683795	4060	4095	4095	4060	2918
746	20241016	090000	37791640	4100	4105	4130	4090	9218