KissMeData/126560/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202100	2010469195	4075	4075	4075	4075	7091
3	20241014	202000	2010469195	4075	4075	4075	4075	0
4	20241014	201900	2010469195	4075	4075	4075	4075	0
5	20241014	201800	2010469195	4075	4075	4075	4075	0
6	20241014	201700	2010469195	4075	4075	4075	4075	0
7	20241014	201600	2010469195	4075	4075	4075	4075	0
8	20241014	201500	2010469195	4075	4075	4075	4075	0
9	20241014	201400	2010469195	4075	4075	4075	4075	0
10	20241014	201300	2010469195	4075	4075	4075	4075	0
11	20241014	201200	2010469195	4075	4075	4075	4075	0
12	20241014	201100	2010469195	4075	4075	4075	4075	0
13	20241014	201000	2010469195	4075	4075	4075	4075	0
14	20241014	200900	2010469195	4075	4075	4075	4075	0
15	20241014	200800	2010469195	4075	4075	4075	4075	0
16	20241014	200700	2010469195	4075	4075	4075	4075	0
17	20241014	200600	2010469195	4075	4075	4075	4075	0
18	20241014	200500	2010469195	4075	4075	4075	4075	0
19	20241014	200400	2010469195	4075	4075	4075	4075	0
20	20241014	200300	2010469195	4075	4075	4075	4075	0
21	20241014	200200	2010469195	4075	4075	4075	4075	0
22	20241014	200100	2010469195	4075	4075	4075	4075	0
23	20241014	200000	2010469195	4075	4075	4075	4075	0
24	20241014	195900	2010469195	4075	4075	4075	4075	0
25	20241014	195800	2010469195	4075	4075	4075	4075	0
26	20241014	195700	2010469195	4075	4075	4075	4075	0
27	20241014	195600	2010469195	4075	4075	4075	4075	0
28	20241014	195500	2010469195	4075	4075	4075	4075	0
29	20241014	195400	2010469195	4075	4075	4075	4075	0
30	20241014	195300	2010469195	4075	4075	4075	4075	0
31	20241014	195200	2010469195	4075	4075	4075	4075	0
32	20241014	195100	2010469195	4075	4075	4075	4075	7091
33	20241014	195000	2010469195	4075	4075	4075	4075	0
34	20241014	194900	2010469195	4075	4075	4075	4075	0
35	20241014	194800	2010469195	4075	4075	4075	4075	0
36	20241014	194700	2010469195	4075	4075	4075	4075	0
37	20241014	194600	2010469195	4075	4075	4075	4075	0
38	20241014	194500	2010469195	4075	4075	4075	4075	0
39	20241014	194400	2010469195	4075	4075	4075	4075	0
40	20241014	194300	2010469195	4075	4075	4075	4075	0
41	20241014	194200	2010469195	4075	4075	4075	4075	0
42	20241014	194100	2010469195	4075	4075	4075	4075	0
43	20241014	194000	2010469195	4075	4075	4075	4075	0
44	20241014	193900	2010469195	4075	4075	4075	4075	0
45	20241014	193800	2010469195	4075	4075	4075	4075	0
46	20241014	193700	2010469195	4075	4075	4075	4075	0
47	20241014	193600	2010469195	4075	4075	4075	4075	0
48	20241014	193500	2010469195	4075	4075	4075	4075	0
49	20241014	193400	2010469195	4075	4075	4075	4075	0
50	20241014	193300	2010469195	4075	4075	4075	4075	0
51	20241014	193200	2010469195	4075	4075	4075	4075	0
52	20241014	193100	2010469195	4075	4075	4075	4075	0
53	20241014	193000	2010469195	4075	4075	4075	4075	0
54	20241014	192900	2010469195	4075	4075	4075	4075	0
55	20241014	192800	2010469195	4075	4075	4075	4075	0
56	20241014	192700	2010469195	4075	4075	4075	4075	0
57	20241014	192600	2010469195	4075	4075	4075	4075	0
58	20241014	192500	2010469195	4075	4075	4075	4075	0
59	20241014	192400	2010469195	4075	4075	4075	4075	0
60	20241014	192300	2010469195	4075	4075	4075	4075	0
61	20241014	192200	2010469195	4075	4075	4075	4075	0
62	20241014	192100	2010469195	4075	4075	4075	4075	7091
63	20241014	192000	2010469195	4075	4075	4075	4075	0
64	20241014	191900	2010469195	4075	4075	4075	4075	0
65	20241014	191800	2010469195	4075	4075	4075	4075	0
66	20241014	191700	2010469195	4075	4075	4075	4075	0
67	20241014	191600	2010469195	4075	4075	4075	4075	0
68	20241014	191500	2010469195	4075	4075	4075	4075	0
69	20241014	191400	2010469195	4075	4075	4075	4075	0
70	20241014	191300	2010469195	4075	4075	4075	4075	0
71	20241014	191200	2010469195	4075	4075	4075	4075	0
72	20241014	191100	2010469195	4075	4075	4075	4075	0
73	20241014	191000	2010469195	4075	4075	4075	4075	0
74	20241014	190900	2010469195	4075	4075	4075	4075	0
75	20241014	190800	2010469195	4075	4075	4075	4075	0
76	20241014	190700	2010469195	4075	4075	4075	4075	0
77	20241014	190600	2010469195	4075	4075	4075	4075	0
78	20241014	190500	2010469195	4075	4075	4075	4075	0
79	20241014	190400	2010469195	4075	4075	4075	4075	0
80	20241014	190300	2010469195	4075	4075	4075	4075	0
81	20241014	190200	2010469195	4075	4075	4075	4075	0
82	20241014	190100	2010469195	4075	4075	4075	4075	0
83	20241014	190000	2010469195	4075	4075	4075	4075	0
84	20241014	185900	2010469195	4075	4075	4075	4075	0
85	20241014	185800	2010469195	4075	4075	4075	4075	0
86	20241014	185700	2010469195	4075	4075	4075	4075	0
87	20241014	185600	2010469195	4075	4075	4075	4075	0
88	20241014	185500	2010469195	4075	4075	4075	4075	0
89	20241014	185400	2010469195	4075	4075	4075	4075	0
90	20241014	185300	2010469195	4075	4075	4075	4075	0
91	20241014	185200	2010469195	4075	4075	4075	4075	0
92	20241014	185100	2010469195	4075	4075	4075	4075	7091
93	20241014	185000	2010469195	4075	4075	4075	4075	0
94	20241014	184900	2010469195	4075	4075	4075	4075	0
95	20241014	184800	2010469195	4075	4075	4075	4075	0
96	20241014	184700	2010469195	4075	4075	4075	4075	0
97	20241014	184600	2010469195	4075	4075	4075	4075	0
98	20241014	184500	2010469195	4075	4075	4075	4075	0
99	20241014	184400	2010469195	4075	4075	4075	4075	0
100	20241014	184300	2010469195	4075	4075	4075	4075	0
101	20241014	184200	2010469195	4075	4075	4075	4075	0
102	20241014	184100	2010469195	4075	4075	4075	4075	0
103	20241014	184000	2010469195	4075	4075	4075	4075	0
104	20241014	183900	2010469195	4075	4075	4075	4075	0
105	20241014	183800	2010469195	4075	4075	4075	4075	0
106	20241014	183700	2010469195	4075	4075	4075	4075	0
107	20241014	183600	2010469195	4075	4075	4075	4075	0
108	20241014	183500	2010469195	4075	4075	4075	4075	0
109	20241014	183400	2010469195	4075	4075	4075	4075	0
110	20241014	183300	2010469195	4075	4075	4075	4075	0
111	20241014	183200	2010469195	4075	4075	4075	4075	0
112	20241014	183100	2010469195	4075	4075	4075	4075	0
113	20241014	183000	2010469195	4075	4075	4075	4075	0
114	20241014	182900	2010469195	4075	4075	4075	4075	0
115	20241014	182800	2010469195	4075	4075	4075	4075	0
116	20241014	182700	2010469195	4075	4075	4075	4075	0
117	20241014	182600	2010469195	4075	4075	4075	4075	0
118	20241014	182500	2010469195	4075	4075	4075	4075	0
119	20241014	182400	2010469195	4075	4075	4075	4075	0
120	20241014	182300	2010469195	4075	4075	4075	4075	0
121	20241014	182200	2010469195	4075	4075	4075	4075	0
122	20241014	182100	2010469195	4075	4075	4075	4075	7091
123	20241014	182000	2010469195	4075	4075	4075	4075	0
124	20241014	181900	2010469195	4075	4075	4075	4075	0
125	20241014	181800	2010469195	4075	4075	4075	4075	0
126	20241014	181700	2010469195	4075	4075	4075	4075	0
127	20241014	181600	2010469195	4075	4075	4075	4075	0
128	20241014	181500	2010469195	4075	4075	4075	4075	0
129	20241014	181400	2010469195	4075	4075	4075	4075	0
130	20241014	181300	2010469195	4075	4075	4075	4075	0
131	20241014	181200	2010469195	4075	4075	4075	4075	0
132	20241014	181100	2010469195	4075	4075	4075	4075	0
133	20241014	181000	2010469195	4075	4075	4075	4075	0
134	20241014	180900	2010469195	4075	4075	4075	4075	0
135	20241014	180800	2010469195	4075	4075	4075	4075	0
136	20241014	180700	2010469195	4075	4075	4075	4075	0
137	20241014	180600	2010469195	4075	4075	4075	4075	0
138	20241014	180500	2010469195	4075	4075	4075	4075	0
139	20241014	180400	2010469195	4075	4075	4075	4075	0
140	20241014	180300	2010469195	4075	4075	4075	4075	0
141	20241014	180200	2010469195	4075	4075	4075	4075	0
142	20241014	180100	2010469195	4075	4075	4075	4075	0
143	20241014	180000	2010469195	4075	4075	4075	4075	0
144	20241014	175900	2010469195	4075	4075	4075	4075	0
145	20241014	175800	2010469195	4075	4075	4075	4075	0
146	20241014	175700	2010469195	4075	4075	4075	4075	0
147	20241014	175600	2010469195	4075	4075	4075	4075	0
148	20241014	175500	2010469195	4075	4075	4075	4075	0
149	20241014	175400	2010469195	4075	4075	4075	4075	0
150	20241014	175300	2010469195	4075	4075	4075	4075	0
151	20241014	175200	2010469195	4075	4075	4075	4075	0
152	20241014	175100	2010469195	4075	4075	4075	4075	7091
153	20241014	175000	2010469195	4075	4075	4075	4075	0
154	20241014	174900	2010469195	4075	4075	4075	4075	0
155	20241014	174800	2010469195	4075	4075	4075	4075	0
156	20241014	174700	2010469195	4075	4075	4075	4075	0
157	20241014	174600	2010469195	4075	4075	4075	4075	0
158	20241014	174500	2010469195	4075	4075	4075	4075	0
159	20241014	174400	2010469195	4075	4075	4075	4075	0
160	20241014	174300	2010469195	4075	4075	4075	4075	0
161	20241014	174200	2010469195	4075	4075	4075	4075	0
162	20241014	174100	2010469195	4075	4075	4075	4075	0
163	20241014	174000	2010469195	4075	4075	4075	4075	0
164	20241014	173900	2010469195	4075	4075	4075	4075	0
165	20241014	173800	2010469195	4075	4075	4075	4075	0
166	20241014	173700	2010469195	4075	4075	4075	4075	0
167	20241014	173600	2010469195	4075	4075	4075	4075	0
168	20241014	173500	2010469195	4075	4075	4075	4075	0
169	20241014	173400	2010469195	4075	4075	4075	4075	0
170	20241014	173300	2010469195	4075	4075	4075	4075	0
171	20241014	173200	2010469195	4075	4075	4075	4075	0
172	20241014	173100	2010469195	4075	4075	4075	4075	0
173	20241014	173000	2010469195	4075	4075	4075	4075	0
174	20241014	172900	2010469195	4075	4075	4075	4075	0
175	20241014	172800	2010469195	4075	4075	4075	4075	0
176	20241014	172700	2010469195	4075	4075	4075	4075	0
177	20241014	172600	2010469195	4075	4075	4075	4075	0
178	20241014	172500	2010469195	4075	4075	4075	4075	0
179	20241014	172400	2010469195	4075	4075	4075	4075	0
180	20241014	172300	2010469195	4075	4075	4075	4075	0
181	20241014	172200	2010469195	4075	4075	4075	4075	0
182	20241014	172100	2010469195	4075	4075	4075	4075	7091
183	20241014	172000	2010469195	4075	4075	4075	4075	0
184	20241014	171900	2010469195	4075	4075	4075	4075	0
185	20241014	171800	2010469195	4075	4075	4075	4075	0
186	20241014	171700	2010469195	4075	4075	4075	4075	0
187	20241014	171600	2010469195	4075	4075	4075	4075	0
188	20241014	171500	2010469195	4075	4075	4075	4075	0
189	20241014	171400	2010469195	4075	4075	4075	4075	0
190	20241014	171300	2010469195	4075	4075	4075	4075	0
191	20241014	171200	2010469195	4075	4075	4075	4075	0
192	20241014	171100	2010469195	4075	4075	4075	4075	0
193	20241014	171000	2010469195	4075	4075	4075	4075	0
194	20241014	170900	2010469195	4075	4075	4075	4075	0
195	20241014	170800	2010469195	4075	4075	4075	4075	0
196	20241014	170700	2010469195	4075	4075	4075	4075	0
197	20241014	170600	2010469195	4075	4075	4075	4075	0
198	20241014	170500	2010469195	4075	4075	4075	4075	0
199	20241014	170400	2010469195	4075	4075	4075	4075	0
200	20241014	170300	2010469195	4075	4075	4075	4075	0
201	20241014	170200	2010469195	4075	4075	4075	4075	0
202	20241014	170100	2010469195	4075	4075	4075	4075	0
203	20241014	170000	2010469195	4075	4075	4075	4075	0
204	20241014	165900	2010469195	4075	4075	4075	4075	0
205	20241014	165800	2010469195	4075	4075	4075	4075	0
206	20241014	165700	2010469195	4075	4075	4075	4075	0
207	20241014	165600	2010469195	4075	4075	4075	4075	0
208	20241014	165500	2010469195	4075	4075	4075	4075	0
209	20241014	165400	2010469195	4075	4075	4075	4075	0
210	20241014	165300	2010469195	4075	4075	4075	4075	0
211	20241014	165200	2010469195	4075	4075	4075	4075	0
212	20241014	165100	2010469195	4075	4075	4075	4075	7091
213	20241014	165000	2010469195	4075	4075	4075	4075	0
214	20241014	164900	2010469195	4075	4075	4075	4075	0
215	20241014	164800	2010469195	4075	4075	4075	4075	0
216	20241014	164700	2010469195	4075	4075	4075	4075	0
217	20241014	164600	2010469195	4075	4075	4075	4075	0
218	20241014	164500	2010469195	4075	4075	4075	4075	0
219	20241014	164400	2010469195	4075	4075	4075	4075	0
220	20241014	164300	2010469195	4075	4075	4075	4075	0
221	20241014	164200	2010469195	4075	4075	4075	4075	0
222	20241014	164100	2010469195	4075	4075	4075	4075	0
223	20241014	164000	2010469195	4075	4075	4075	4075	0
224	20241014	163900	2010469195	4075	4075	4075	4075	0
225	20241014	163800	2010469195	4075	4075	4075	4075	0
226	20241014	163700	2010469195	4075	4075	4075	4075	0
227	20241014	163600	2010469195	4075	4075	4075	4075	0
228	20241014	163500	2010469195	4075	4075	4075	4075	0
229	20241014	163400	2010469195	4075	4075	4075	4075	0
230	20241014	163300	2010469195	4075	4075	4075	4075	0
231	20241014	163200	2010469195	4075	4075	4075	4075	0
232	20241014	163100	2010469195	4075	4075	4075	4075	0
233	20241014	163000	2010469195	4075	4075	4075	4075	0
234	20241014	162900	2010469195	4075	4075	4075	4075	0
235	20241014	162800	2010469195	4075	4075	4075	4075	0
236	20241014	162700	2010469195	4075	4075	4075	4075	0
237	20241014	162600	2010469195	4075	4075	4075	4075	0
238	20241014	162500	2010469195	4075	4075	4075	4075	0
239	20241014	162400	2010469195	4075	4075	4075	4075	0
240	20241014	162300	2010469195	4075	4075	4075	4075	0
241	20241014	162200	2010469195	4075	4075	4075	4075	0
242	20241014	162100	2010469195	4075	4075	4075	4075	7091
243	20241014	162000	2010469195	4075	4075	4075	4075	0
244	20241014	161900	2010469195	4075	4075	4075	4075	0
245	20241014	161800	2010469195	4075	4075	4075	4075	0
246	20241014	161700	2010469195	4075	4075	4075	4075	0
247	20241014	161600	2010469195	4075	4075	4075	4075	0
248	20241014	161500	2010469195	4075	4075	4075	4075	0
249	20241014	161400	2010469195	4075	4075	4075	4075	0
250	20241014	161300	2010469195	4075	4075	4075	4075	0
251	20241014	161200	2010469195	4075	4075	4075	4075	0
252	20241014	161100	2010469195	4075	4075	4075	4075	0
253	20241014	161000	2010469195	4075	4075	4075	4075	0
254	20241014	160900	2010469195	4075	4075	4075	4075	0
255	20241014	160800	2010469195	4075	4075	4075	4075	0
256	20241014	160700	2010469195	4075	4075	4075	4075	0
257	20241014	160600	2010469195	4075	4075	4075	4075	0
258	20241014	160500	2010469195	4075	4075	4075	4075	0
259	20241014	160400	2010469195	4075	4075	4075	4075	0
260	20241014	160300	2010469195	4075	4075	4075	4075	0
261	20241014	160200	2010469195	4075	4075	4075	4075	0
262	20241014	160100	2010469195	4075	4075	4075	4075	0
263	20241014	160000	2010469195	4075	4075	4075	4075	0
264	20241014	155900	2010469195	4075	4075	4075	4075	0
265	20241014	155800	2010469195	4075	4075	4075	4075	0
266	20241014	155700	2010469195	4075	4075	4075	4075	0
267	20241014	155600	2010469195	4075	4075	4075	4075	0
268	20241014	155500	2010469195	4075	4075	4075	4075	0
269	20241014	155400	2010469195	4075	4075	4075	4075	0
270	20241014	155300	2010469195	4075	4075	4075	4075	0
271	20241014	155200	2010469195	4075	4075	4075	4075	0
272	20241014	155100	2010469195	4075	4075	4075	4075	7091
273	20241014	155000	2010469195	4075	4075	4075	4075	0
274	20241014	154900	2010469195	4075	4075	4075	4075	0
275	20241014	154800	2010469195	4075	4075	4075	4075	0
276	20241014	154700	2010469195	4075	4075	4075	4075	0
277	20241014	154600	2010469195	4075	4075	4075	4075	0
278	20241014	154500	2010469195	4075	4075	4075	4075	0
279	20241014	154400	2010469195	4075	4075	4075	4075	0
280	20241014	154300	2010469195	4075	4075	4075	4075	0
281	20241014	154200	2010469195	4075	4075	4075	4075	0
282	20241014	154100	2010469195	4075	4075	4075	4075	0
283	20241014	154000	2010469195	4075	4075	4075	4075	0
284	20241014	153900	2010469195	4075	4075	4075	4075	0
285	20241014	153800	2010469195	4075	4075	4075	4075	0
286	20241014	153700	2010469195	4075	4075	4075	4075	0
287	20241014	153600	2010469195	4075	4075	4075	4075	0
288	20241014	153500	2010469195	4075	4075	4075	4075	0
289	20241014	153400	2010469195	4075	4075	4075	4075	0
290	20241014	153300	2010469195	4075	4075	4075	4075	0
291	20241014	153200	2010469195	4075	4075	4075	4075	0
292	20241014	153100	2010469195	4075	4075	4075	4075	0
293	20241014	153000	2010469195	4075	4075	4075	4075	7091
294	20241014	152900	1981573370	4075	4075	4075	4075	0
295	20241014	152800	1981573370	4075	4075	4075	4075	0
296	20241014	152700	1981573370	4075	4075	4075	4075	0
297	20241014	152600	1981573370	4075	4075	4075	4075	0
298	20241014	152500	1981573370	4075	4075	4075	4075	0
299	20241014	152400	1981573370	4075	4075	4075	4075	0
300	20241014	152300	1981573370	4075	4075	4075	4075	0
301	20241014	152200	1981573370	4075	4075	4075	4075	0
302	20241014	152100	1981573370	4075	4075	4075	4075	0
303	20241014	152000	1981573370	4075	4075	4075	4075	0
304	20241014	151900	1981573370	4075	4055	4075	4055	2152
305	20241014	151800	1972813450	4065	4050	4065	4050	12
306	20241014	151700	1972764800	4055	4075	4075	4055	9
307	20241014	151600	1972728195	4070	4070	4070	4065	6
308	20241014	151500	1972703790	4075	4075	4075	4075	26
309	20241014	151400	1972597840	4075	4055	4075	4055	151
310	20241014	151300	1971984835	4065	4060	4075	4060	84
311	20241014	151200	1971642985	4070	4060	4070	4060	800
312	20241014	151100	1968391595	4050	4050	4050	4050	0
313	20241014	151000	1968391595	4050	4050	4050	4050	0
314	20241014	150900	1968391595	4050	4050	4060	4050	608
315	20241014	150800	1965926795	4050	4050	4050	4050	0
316	20241014	150700	1965926795	4050	4050	4050	4050	0
317	20241014	150600	1965926795	4050	4050	4050	4050	4
318	20241014	150500	1965910595	4060	4060	4060	4060	0
319	20241014	150400	1965910595	4060	4060	4060	4060	1
320	20241014	150300	1965906535	4050	4050	4050	4050	304
321	20241014	150200	1964675335	4055	4055	4055	4055	0
322	20241014	150100	1964675335	4055	4055	4055	4045	102
323	20241014	150000	1964262685	4060	4060	4060	4060	38
324	20241014	145900	1964108405	4060	4060	4060	4060	0
325	20241014	145800	1964108405	4060	4060	4060	4060	0
326	20241014	145700	1964108405	4060	4060	4060	4060	13
327	20241014	145600	1964055625	4060	4060	4060	4060	0
328	20241014	145500	1964055625	4060	4060	4060	4060	11
329	20241014	145400	1964010965	4060	4060	4060	4060	0
330	20241014	145300	1964010965	4060	4060	4060	4060	0
331	20241014	145200	1964010965	4060	4060	4060	4060	12
332	20241014	145100	1963962245	4060	4060	4060	4060	0
333	20241014	145000	1963962245	4060	4060	4060	4060	0
334	20241014	144900	1963962245	4060	4060	4060	4060	5
335	20241014	144800	1963941945	4050	4050	4050	4050	0
336	20241014	144700	1963941945	4050	4050	4050	4050	400
337	20241014	144600	1962321945	4055	4045	4055	4040	4964
338	20241014	144500	1942263715	4045	4050	4050	4045	414
339	20241014	144400	1940588985	4055	4055	4055	4055	0
340	20241014	144300	1940588985	4055	4055	4055	4055	0
341	20241014	144200	1940588985	4055	4055	4055	4055	14
342	20241014	144100	1940532215	4055	4055	4055	4055	0
343	20241014	144000	1940532215	4055	4055	4055	4055	0
344	20241014	143900	1940532215	4055	4045	4055	4045	5001
345	20241014	143800	1920303160	4045	4055	4055	4045	4224
346	20241014	143700	1903216780	4050	4050	4050	4050	1
347	20241014	143600	1903212730	4055	4055	4055	4055	0
348	20241014	143500	1903212730	4055	4055	4055	4055	25
349	20241014	143400	1903111355	4060	4060	4060	4060	0
350	20241014	143300	1903111355	4060	4060	4060	4060	16
351	20241014	143200	1903046395	4060	4060	4060	4060	10
352	20241014	143100	1903005795	4060	4060	4060	4060	10
353	20241014	143000	1902965195	4060	4060	4060	4060	18
354	20241014	142900	1902892115	4060	4060	4060	4060	0
355	20241014	142800	1902892115	4060	4060	4060	4060	12
356	20241014	142700	1902843395	4060	4060	4060	4060	0
357	20241014	142600	1902843395	4060	4060	4060	4060	0
358	20241014	142500	1902843395	4060	4060	4060	4055	13
359	20241014	142400	1902790620	4060	4060	4060	4060	1
360	20241014	142300	1902786560	4060	4060	4060	4060	15
361	20241014	142200	1902725660	4060	4060	4060	4060	1
362	20241014	142100	1902721600	4060	4060	4060	4060	0
363	20241014	142000	1902721600	4060	4060	4060	4060	8
364	20241014	141900	1902689120	4060	4060	4060	4060	0
365	20241014	141800	1902689120	4060	4060	4060	4060	12
366	20241014	141700	1902640400	4055	4055	4055	4055	0
367	20241014	141600	1902640400	4055	4055	4055	4055	0
368	20241014	141500	1902640400	4055	4055	4055	4055	106
369	20241014	141400	1902210570	4055	4055	4055	4055	1184
370	20241014	141300	1897409450	4055	4055	4055	4055	13
371	20241014	141200	1897356735	4050	4050	4050	4050	0
372	20241014	141100	1897356735	4050	4050	4050	4050	0
373	20241014	141000	1897356735	4050	4050	4050	4050	0
374	20241014	140900	1897356735	4050	4050	4050	4050	482
375	20241014	140800	1895404635	4050	4050	4050	4050	13
376	20241014	140700	1895351985	4045	4045	4045	4045	102
377	20241014	140600	1894939395	4050	4050	4050	4050	135
378	20241014	140500	1894392645	4055	4055	4055	4055	0
379	20241014	140400	1894392645	4055	4055	4055	4055	1
380	20241014	140300	1894388590	4050	4045	4050	4040	1586
381	20241014	140200	1887980165	4045	4045	4045	4045	0
382	20241014	140100	1887980165	4045	4050	4050	4045	12
383	20241014	140000	1887931570	4045	4045	4045	4045	0
384	20241014	135900	1887931570	4045	4045	4045	4045	2
385	20241014	135800	1887923480	4050	4050	4050	4050	16
386	20241014	135700	1887858680	4045	4045	4045	4045	3
387	20241014	135600	1887846545	4050	4050	4050	4050	8
388	20241014	135500	1887814145	4050	4050	4050	4050	0
389	20241014	135400	1887814145	4050	4050	4050	4050	13
390	20241014	135300	1887761495	4050	4050	4050	4050	0
391	20241014	135200	1887761495	4050	4050	4050	4050	0
392	20241014	135100	1887761495	4050	4045	4050	4045	31
393	20241014	135000	1887636045	4050	4050	4050	4050	1
394	20241014	134900	1887631995	4050	4050	4050	4045	14
395	20241014	134800	1887575300	4050	4050	4050	4050	0
396	20241014	134700	1887575300	4050	4050	4050	4050	0
397	20241014	134600	1887575300	4050	4050	4050	4050	9
398	20241014	134500	1887538850	4050	4050	4050	4050	53
399	20241014	134400	1887324200	4055	4055	4055	4055	14
400	20241014	134300	1887267430	4055	4055	4055	4055	0
401	20241014	134200	1887267430	4055	4060	4060	4055	426
402	20241014	134100	1885539980	4065	4065	4065	4065	10
403	20241014	134000	1885499330	4065	4065	4065	4065	0
404	20241014	133900	1885499330	4065	4065	4065	4065	13
405	20241014	133800	1885446485	4065	4065	4065	4065	0
406	20241014	133700	1885446485	4065	4065	4065	4065	0
407	20241014	133600	1885446485	4065	4065	4065	4060	12
408	20241014	133500	1885397710	4065	4065	4065	4065	0
409	20241014	133400	1885397710	4065	4065	4065	4065	13
410	20241014	133300	1885344865	4065	4065	4065	4065	0
411	20241014	133200	1885344865	4065	4065	4065	4065	10
412	20241014	133100	1885304215	4065	4065	4065	4065	0
413	20241014	133000	1885304215	4065	4065	4065	4065	0
414	20241014	132900	1885304215	4065	4065	4065	4060	14
415	20241014	132800	1885247310	4065	4065	4065	4065	0
416	20241014	132700	1885247310	4065	4065	4065	4065	11
417	20241014	132600	1885202595	4065	4065	4065	4065	0
418	20241014	132500	1885202595	4065	4065	4065	4065	708
419	20241014	132400	1882324575	4060	4060	4060	4060	45
420	20241014	132300	1882141875	4060	4060	4060	4060	61
421	20241014	132200	1881894215	4075	4070	4080	4060	5104
422	20241014	132100	1861165810	4070	4070	4070	4070	0
423	20241014	132000	1861165810	4070	4070	4070	4070	0
424	20241014	131900	1861165810	4070	4070	4070	4070	12
425	20241014	131800	1861116970	4070	4070	4070	4070	0
426	20241014	131700	1861116970	4070	4070	4070	4070	10
427	20241014	131600	1861076270	4070	4070	4070	4070	0
428	20241014	131500	1861076270	4070	4070	4070	4070	0
429	20241014	131400	1861076270	4070	4070	4070	4070	15
430	20241014	131300	1861015220	4070	4070	4070	4070	0
431	20241014	131200	1861015220	4070	4070	4070	4070	9
432	20241014	131100	1860978590	4070	4070	4070	4070	0
433	20241014	131000	1860978590	4070	4070	4070	4070	14
434	20241014	130900	1860921610	4070	4070	4070	4070	237
435	20241014	130800	1859957020	4070	4070	4070	4070	2
436	20241014	130700	1859948880	4075	4075	4075	4075	10
437	20241014	130600	1859908130	4075	4075	4075	4075	0
438	20241014	130500	1859908130	4075	4075	4075	4075	12
439	20241014	130400	1859859230	4070	4070	4070	4070	24
440	20241014	130300	1859761550	4070	4070	4070	4070	1
441	20241014	130200	1859757480	4070	4070	4070	4070	11
442	20241014	130100	1859712710	4065	4065	4065	4065	0
443	20241014	130000	1859712710	4065	4070	4070	4065	13
444	20241014	125900	1859659810	4065	4065	4065	4065	19
445	20241014	125800	1859582575	4065	4065	4065	4065	211
446	20241014	125700	1858724860	4070	4070	4070	4070	309
447	20241014	125600	1857467230	4070	4070	4070	4070	18
448	20241014	125500	1857393970	4070	4070	4070	4070	0
449	20241014	125400	1857393970	4070	4070	4070	4070	333
450	20241014	125300	1856038660	4070	4070	4070	4070	145
451	20241014	125200	1855448510	4070	4070	4070	4070	19
452	20241014	125100	1855371180	4070	4070	4070	4070	0
453	20241014	125000	1855371180	4070	4070	4070	4070	18
454	20241014	124900	1855297920	4070	4070	4070	4070	0
455	20241014	124800	1855297920	4070	4070	4070	4070	269
456	20241014	124700	1854203090	4070	4070	4070	4070	0
457	20241014	124600	1854203090	4070	4070	4070	4070	18
458	20241014	124500	1854129830	4070	4070	4070	4070	0
459	20241014	124400	1854129830	4070	4070	4070	4070	19
460	20241014	124300	1854052500	4075	4075	4075	4075	0
461	20241014	124200	1854052500	4075	4070	4075	4070	209
462	20241014	124100	1853200830	4065	4055	4065	4055	1211
463	20241014	124000	1848278305	4055	4055	4055	4055	1037
464	20241014	123900	1844073270	4045	4045	4045	4045	18
465	20241014	123800	1844000460	4065	4055	4065	4045	1948
466	20241014	123700	1836111310	4045	4060	4060	4045	5471
467	20241014	123600	1813947340	4060	4060	4060	4060	0
468	20241014	123500	1813947340	4060	4060	4070	4060	338
469	20241014	123400	1812574990	4065	4065	4065	4065	3498
470	20241014	123300	1798355620	4065	4075	4075	4065	21
471	20241014	123200	1798270235	4065	4090	4090	4065	7418
472	20241014	123100	1768040825	4090	4095	4095	4090	28
473	20241014	123000	1767926300	4095	4100	4100	4095	293
474	20241014	122900	1766725050	4100	4130	4130	4090	13420
475	20241014	122800	1711584625	4135	4100	4135	4100	21224
476	20241014	122700	1624098465	4100	4095	4110	4095	3012
477	20241014	122600	1611736960	4100	4100	4100	4085	5196
478	20241014	122500	1590442435	4085	4050	4100	4040	28033
479	20241014	122400	1475914050	4045	4035	4060	4030	2289
480	20241014	122300	1466632245	4035	4035	4035	4035	50
481	20241014	122200	1466430495	4035	4040	4040	4035	117
482	20241014	122100	1465958370	4055	4055	4055	4055	0
483	20241014	122000	1465958370	4055	4035	4055	4035	443
484	20241014	121900	1464170595	4035	4025	4035	4020	1143
485	20241014	121800	1459570370	4025	4015	4025	4015	2883
486	20241014	121700	1447986525	4025	4035	4035	4025	662
487	20241014	121600	1445317395	4060	4000	4060	3995	14403
488	20241014	121500	1387091070	3990	3990	3990	3990	0
489	20241014	121400	1387091070	3990	3990	3990	3990	18
490	20241014	121300	1387019250	4000	4000	4000	4000	0
491	20241014	121200	1387019250	4000	3985	4000	3985	120
492	20241014	121100	1386539530	4000	4000	4000	4000	0
493	20241014	121000	1386539530	4000	3985	4000	3985	21
494	20241014	120900	1386455820	4000	3995	4000	3995	2
495	20241014	120800	1386447825	3990	3990	3990	3990	343
496	20241014	120700	1385079255	3980	3985	3990	3980	2277
497	20241014	120600	1376002210	3980	3980	3980	3980	0
498	20241014	120500	1376002210	3980	3980	3980	3980	19
499	20241014	120400	1375926590	3980	3975	3980	3975	62
500	20241014	120300	1375680080	3975	3980	3980	3975	90
501	20241014	120200	1375321970	3975	3975	3975	3975	0
502	20241014	120100	1375321970	3975	3975	3980	3975	242
503	20241014	120000	1374359000	3980	3980	3980	3980	559
504	20241014	115900	1372134180	3980	3980	3980	3980	28
505	20241014	115800	1372022740	3980	3980	3980	3980	9
506	20241014	115700	1371986920	3980	3980	3980	3980	31
507	20241014	115600	1371863540	3980	3980	3980	3980	10
508	20241014	115500	1371823740	3980	3980	3980	3980	37
509	20241014	115400	1371676480	3975	3975	3975	3975	9
510	20241014	115300	1371640705	3975	3980	3980	3975	505
511	20241014	115200	1369632850	3980	3985	3990	3980	11
512	20241014	115100	1369589055	3975	3975	4000	3975	47
513	20241014	115000	1369401590	3980	3985	3985	3975	385
514	20241014	114900	1367869365	3980	3985	3990	3980	243
515	20241014	114800	1366900670	3985	3985	3985	3985	29
516	20241014	114700	1366785105	3985	3985	3985	3975	1288
517	20241014	114600	1361664060	3990	4010	4025	3990	2772
518	20241014	114500	1350598945	4010	4010	4025	4000	41
519	20241014	114400	1350434510	4000	4010	4010	4000	348
520	20241014	114300	1349039320	4000	4000	4005	4000	35
521	20241014	114200	1348899275	3995	3995	3995	3995	27
522	20241014	114100	1348791410	4000	3995	4000	3995	301
523	20241014	114000	1347587625	3995	3995	3995	3995	27
524	20241014	113900	1347479760	3995	3990	4000	3990	20
525	20241014	113800	1347399900	3990	3980	4000	3980	1125
526	20241014	113700	1342907195	3980	3980	3980	3980	9
527	20241014	113600	1342871375	3985	3985	4000	3985	364
528	20241014	113500	1341420820	3985	3965	4000	3955	12641
529	20241014	113400	1290887130	3960	3950	3990	3950	1247
530	20241014	113300	1285952075	3950	3950	3950	3950	28
531	20241014	113200	1285841475	3950	3950	3950	3950	19
532	20241014	113100	1285766425	3950	3950	3950	3950	28
533	20241014	113000	1285655825	3950	3950	3950	3950	9
534	20241014	112900	1285620275	3950	3950	3950	3950	29
535	20241014	112800	1285505725	3950	3950	3950	3950	19
536	20241014	112700	1285430675	3950	3950	3950	3950	27
537	20241014	112600	1285324025	3950	3950	3950	3950	410
538	20241014	112500	1283704525	3950	3950	3950	3950	31
539	20241014	112400	1283582075	3950	3955	3955	3950	119
540	20241014	112300	1283111480	3955	3955	3955	3950	43
541	20241014	112200	1282941555	3960	3950	3960	3950	1027
542	20241014	112100	1278874775	3950	3945	3970	3945	2920
543	20241014	112000	1267340425	3945	3945	3945	3945	19
544	20241014	111900	1267265470	3945	3945	3945	3945	10
545	20241014	111800	1267226020	3945	3945	3950	3945	85
546	20241014	111700	1266890690	3945	3950	3950	3945	11
547	20241014	111600	1266847290	3945	3950	3950	3945	1849
548	20241014	111500	1259545430	3950	3950	3950	3945	427
549	20241014	111400	1257859000	3950	3945	3950	3945	179
550	20241014	111300	1257152090	3950	3945	3950	3945	10
551	20241014	111200	1257112635	3945	3945	3950	3945	38
552	20241014	111100	1256962720	3950	3950	3950	3945	12
553	20241014	111000	1256915370	3945	3945	3945	3940	100
554	20241014	110900	1256520965	3940	3940	3940	3940	10
555	20241014	110800	1256481565	3940	3940	3940	3940	39
556	20241014	110700	1256327905	3940	3940	3940	3940	9
557	20241014	110600	1256292445	3940	3950	3950	3940	2768
558	20241014	110500	1245364145	3950	3955	3955	3950	18
559	20241014	110400	1245293005	3955	3950	3955	3950	411
560	20241014	110300	1243667640	3950	3950	3950	3950	9
561	20241014	110200	1243632090	3950	3955	3955	3950	12
562	20241014	110100	1243584680	3950	3955	3955	3950	543
563	20241014	110000	1241439805	3955	3955	3955	3950	73
564	20241014	105900	1241151135	3950	3950	3950	3940	2711
565	20241014	105800	1230442785	3950	3960	3965	3940	8354
566	20241014	105700	1197444250	3955	3975	3975	3955	3649
567	20241014	105600	1182990925	3980	3965	3980	3965	50
568	20241014	105500	1182792625	3960	3950	3960	3950	1079
569	20241014	105400	1178520055	3950	3950	3950	3950	310
570	20241014	105300	1177295555	3950	3960	3960	3950	2037
571	20241014	105200	1169244965	3960	3960	3960	3955	372
572	20241014	105100	1167771895	3950	3950	3950	3950	27
573	20241014	105000	1167665245	3960	3950	3960	3950	1980
574	20241014	104900	1159836865	3950	3940	3950	3940	901
575	20241014	104800	1156278300	3945	3945	3945	3945	8
576	20241014	104700	1156246740	3960	3950	3960	3940	1111
577	20241014	104600	1151865430	3950	3960	3960	3950	10
578	20241014	104500	1151825920	3950	3950	3950	3950	19
579	20241014	104400	1151750870	3950	3950	3960	3950	29
580	20241014	104300	1151636270	3975	3955	3975	3935	17858
581	20241014	104200	1081234450	3950	3950	3950	3950	29
582	20241014	104100	1081119900	3950	3955	3960	3950	21
583	20241014	104000	1081036935	3950	3965	3965	3945	21035
584	20241014	103900	997948720	3955	3975	3980	3950	10035
585	20241014	103800	958247905	3965	3960	3965	3960	303
586	20241014	103700	957046560	3965	3965	3965	3965	798
587	20241014	103600	953882490	3970	3965	3970	3965	85
588	20241014	103500	953545175	3970	3970	3970	3965	18
589	20241014	103400	953473770	3970	3960	3970	3960	39
590	20241014	103300	953319180	3965	3970	3970	3965	35
591	20241014	103200	953180395	3960	3960	3960	3960	28
592	20241014	103100	953069515	3965	3965	3965	3960	79
593	20241014	103000	952756420	3960	3960	3965	3960	735
594	20241014	102900	949845655	3965	3940	3965	3940	27133
595	20241014	102800	842658820	3940	3945	3945	3940	1332
596	20241014	102700	837406190	3950	3945	3950	3940	773
597	20241014	102600	834359970	3950	3940	3950	3940	1101
598	20241014	102500	830011210	3950	3940	3950	3930	3088
599	20241014	102400	817847060	3940	3980	3980	3930	60244
600	20241014	102300	579683575	3980	3980	3980	3975	1441
601	20241014	102200	573954560	3975	3985	3985	3975	4219
602	20241014	102100	557158215	3985	3995	3995	3985	3999
603	20241014	102000	541202635	3995	3995	3995	3990	15
604	20241014	101900	541142760	3990	4000	4000	3990	2773
605	20241014	101800	530064665	3995	3995	4000	3995	21
606	20241014	101700	529980760	3995	3995	3995	3995	29
607	20241014	101600	529864905	3995	4005	4005	3995	1416
608	20241014	101500	524200285	4005	4005	4005	4005	28
609	20241014	101400	524088145	4005	4005	4005	4005	19
610	20241014	101300	524012050	4010	4005	4010	4005	10
611	20241014	101200	523971995	4005	4005	4010	4005	840
612	20241014	101100	520607790	4000	4005	4025	4000	635
613	20241014	101000	518062955	4010	4010	4010	4000	74
614	20241014	100900	517766745	4010	4010	4010	4000	258
615	20241014	100800	516733215	4010	4010	4010	4005	32
616	20241014	100700	516605030	4010	4015	4050	4010	894
617	20241014	100600	513018360	4020	4000	4050	3995	5963
618	20241014	100500	489109495	4020	4005	4020	4000	613
619	20241014	100400	486657320	4000	4015	4015	4000	32
620	20241014	100300	486529270	4005	4005	4010	4005	22
621	20241014	100200	486441145	4005	4010	4010	4005	30
622	20241014	100100	486320990	4005	4005	4005	4000	48
623	20241014	100000	486128795	4000	4000	4000	4000	28
624	20241014	095900	486016795	4000	4000	4000	4000	712
625	20241014	095800	483168795	4000	3995	4000	3995	1519
626	20241014	095700	477092890	4000	4000	4000	4000	800
627	20241014	095600	473892890	4000	4000	4000	4000	0
628	20241014	095500	473892890	4000	4000	4000	4000	2056
629	20241014	095400	465668890	4000	4005	4005	4000	1806
630	20241014	095300	458440970	4005	4005	4005	4005	19
631	20241014	095200	458364875	4005	4005	4005	4005	0
632	20241014	095100	458364875	4005	4005	4005	4000	367
633	20241014	095000	456895130	4005	4005	4005	4005	20
634	20241014	094900	456815030	4000	4000	4005	4000	758
635	20241014	094800	453782880	4000	4005	4005	4000	948
636	20241014	094700	449990870	4000	4015	4035	4000	1277
637	20241014	094600	444872705	4015	3995	4020	3995	8980
638	20241014	094500	408952575	4000	4000	4000	3990	615
639	20241014	094400	406492755	4000	4000	4000	4000	18
640	20241014	094300	406420755	3990	3990	3990	3990	19
641	20241014	094200	406344945	3990	3990	3990	3990	0
642	20241014	094100	406344945	3990	3990	3990	3990	18
643	20241014	094000	406273125	3990	3990	3990	3990	23
644	20241014	093900	406181355	3985	3990	3990	3985	5
645	20241014	093800	406161415	3985	3990	4000	3985	27
646	20241014	093700	406053755	3985	3980	3985	3980	102
647	20241014	093600	405647295	3980	3985	3985	3975	1650
648	20241014	093500	399082385	3985	3985	3985	3985	301
649	20241014	093400	397882900	3980	3980	3980	3975	6059
650	20241014	093300	373795020	3980	3980	3980	3980	1076
651	20241014	093200	369512540	3980	3975	3985	3975	1483
652	20241014	093100	363610285	3975	3970	3990	3970	5620
653	20241014	093000	341274265	3965	4005	4005	3965	22272
654	20241014	092900	252532470	4005	4010	4010	4005	2400
655	20241014	092800	242918140	4020	4020	4020	4020	106
656	20241014	092700	242492020	4010	4010	4010	4010	4
657	20241014	092600	242475980	4010	4010	4010	4010	389
658	20241014	092500	240916090	4015	4015	4015	4015	11
659	20241014	092400	240871925	4020	4020	4020	4020	500
660	20241014	092300	238861925	4020	4020	4020	4020	6
661	20241014	092200	238837805	4025	4025	4025	4025	1
662	20241014	092100	238833780	4015	4015	4015	4015	0
663	20241014	092000	238833780	4015	4015	4015	4015	0
664	20241014	091900	238833780	4015	4015	4015	4015	0
665	20241014	091800	238833780	4015	4015	4015	4015	1103
666	20241014	091700	234405235	4010	4015	4015	3995	30266
667	20241014	091600	113273150	4015	4020	4020	4015	2092
668	20241014	091500	104873160	4020	4020	4020	4015	7796
669	20241014	091400	73539740	4020	4015	4020	4015	3649
670	20241014	091300	58870765	4015	4015	4020	4015	3626
671	20241014	091200	44309755	4020	4020	4045	4020	2327
672	20241014	091100	34948915	4025	4025	4055	4025	2530
673	20241014	091000	24765215	4025	4025	4025	4020	3462
674	20241014	090900	10831935	4025	4035	4035	4025	1306
675	20241014	090800	5574980	4070	4070	4070	4070	0
676	20241014	090700	5574980	4070	4070	4070	4070	0
677	20241014	090600	5574980	4070	4070	4070	4070	0
678	20241014	090500	5574980	4070	4070	4070	4070	25
679	20241014	090400	5473230	4075	4075	4075	4075	0
680	20241014	090300	5473230	4075	4065	4080	4040	1102
681	20241014	090200	998890	4080	4040	4080	4040	20
682	20241014	090100	918040	4080	4080	4080	4080	0
683	20241014	090000	918040	4080	4040	4080	4040	227