KissMeData/171010/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203300	107653240	4090	4090	4090	4090	556
3	20241011	203200	107653240	4090	4090	4090	4090	0
4	20241011	203100	107653240	4090	4090	4090	4090	0
5	20241011	203000	107653240	4090	4090	4090	4090	0
6	20241011	202900	107653240	4090	4090	4090	4090	0
7	20241011	202800	107653240	4090	4090	4090	4090	0
8	20241011	202700	107653240	4090	4090	4090	4090	0
9	20241011	202600	107653240	4090	4090	4090	4090	0
10	20241011	202500	107653240	4090	4090	4090	4090	0
11	20241011	202400	107653240	4090	4090	4090	4090	0
12	20241011	202300	107653240	4090	4090	4090	4090	0
13	20241011	202200	107653240	4090	4090	4090	4090	0
14	20241011	202100	107653240	4090	4090	4090	4090	0
15	20241011	202000	107653240	4090	4090	4090	4090	0
16	20241011	201900	107653240	4090	4090	4090	4090	0
17	20241011	201800	107653240	4090	4090	4090	4090	0
18	20241011	201700	107653240	4090	4090	4090	4090	0
19	20241011	201600	107653240	4090	4090	4090	4090	0
20	20241011	201500	107653240	4090	4090	4090	4090	0
21	20241011	201400	107653240	4090	4090	4090	4090	0
22	20241011	201300	107653240	4090	4090	4090	4090	0
23	20241011	201200	107653240	4090	4090	4090	4090	0
24	20241011	201100	107653240	4090	4090	4090	4090	0
25	20241011	201000	107653240	4090	4090	4090	4090	0
26	20241011	200900	107653240	4090	4090	4090	4090	0
27	20241011	200800	107653240	4090	4090	4090	4090	0
28	20241011	200700	107653240	4090	4090	4090	4090	0
29	20241011	200600	107653240	4090	4090	4090	4090	0
30	20241011	200500	107653240	4090	4090	4090	4090	0
31	20241011	200400	107653240	4090	4090	4090	4090	0
32	20241011	200300	107653240	4090	4090	4090	4090	556
33	20241011	200200	107653240	4090	4090	4090	4090	0
34	20241011	200100	107653240	4090	4090	4090	4090	0
35	20241011	200000	107653240	4090	4090	4090	4090	0
36	20241011	195900	107653240	4090	4090	4090	4090	0
37	20241011	195800	107653240	4090	4090	4090	4090	0
38	20241011	195700	107653240	4090	4090	4090	4090	0
39	20241011	195600	107653240	4090	4090	4090	4090	0
40	20241011	195500	107653240	4090	4090	4090	4090	0
41	20241011	195400	107653240	4090	4090	4090	4090	0
42	20241011	195300	107653240	4090	4090	4090	4090	0
43	20241011	195200	107653240	4090	4090	4090	4090	0
44	20241011	195100	107653240	4090	4090	4090	4090	0
45	20241011	195000	107653240	4090	4090	4090	4090	0
46	20241011	194900	107653240	4090	4090	4090	4090	0
47	20241011	194800	107653240	4090	4090	4090	4090	0
48	20241011	194700	107653240	4090	4090	4090	4090	0
49	20241011	194600	107653240	4090	4090	4090	4090	0
50	20241011	194500	107653240	4090	4090	4090	4090	0
51	20241011	194400	107653240	4090	4090	4090	4090	0
52	20241011	194300	107653240	4090	4090	4090	4090	0
53	20241011	194200	107653240	4090	4090	4090	4090	0
54	20241011	194100	107653240	4090	4090	4090	4090	0
55	20241011	194000	107653240	4090	4090	4090	4090	0
56	20241011	193900	107653240	4090	4090	4090	4090	0
57	20241011	193800	107653240	4090	4090	4090	4090	0
58	20241011	193700	107653240	4090	4090	4090	4090	0
59	20241011	193600	107653240	4090	4090	4090	4090	0
60	20241011	193500	107653240	4090	4090	4090	4090	0
61	20241011	193400	107653240	4090	4090	4090	4090	0
62	20241011	193300	107653240	4090	4090	4090	4090	556
63	20241011	193200	107653240	4090	4090	4090	4090	0
64	20241011	193100	107653240	4090	4090	4090	4090	0
65	20241011	193000	107653240	4090	4090	4090	4090	0
66	20241011	192900	107653240	4090	4090	4090	4090	0
67	20241011	192800	107653240	4090	4090	4090	4090	0
68	20241011	192700	107653240	4090	4090	4090	4090	0
69	20241011	192600	107653240	4090	4090	4090	4090	0
70	20241011	192500	107653240	4090	4090	4090	4090	0
71	20241011	192400	107653240	4090	4090	4090	4090	0
72	20241011	192300	107653240	4090	4090	4090	4090	0
73	20241011	192200	107653240	4090	4090	4090	4090	0
74	20241011	192100	107653240	4090	4090	4090	4090	0
75	20241011	192000	107653240	4090	4090	4090	4090	0
76	20241011	191900	107653240	4090	4090	4090	4090	0
77	20241011	191800	107653240	4090	4090	4090	4090	0
78	20241011	191700	107653240	4090	4090	4090	4090	0
79	20241011	191600	107653240	4090	4090	4090	4090	0
80	20241011	191500	107653240	4090	4090	4090	4090	0
81	20241011	191400	107653240	4090	4090	4090	4090	0
82	20241011	191300	107653240	4090	4090	4090	4090	0
83	20241011	191200	107653240	4090	4090	4090	4090	0
84	20241011	191100	107653240	4090	4090	4090	4090	0
85	20241011	191000	107653240	4090	4090	4090	4090	0
86	20241011	190900	107653240	4090	4090	4090	4090	0
87	20241011	190800	107653240	4090	4090	4090	4090	0
88	20241011	190700	107653240	4090	4090	4090	4090	0
89	20241011	190600	107653240	4090	4090	4090	4090	0
90	20241011	190500	107653240	4090	4090	4090	4090	0
91	20241011	190400	107653240	4090	4090	4090	4090	0
92	20241011	190300	107653240	4090	4090	4090	4090	556
93	20241011	190200	107653240	4090	4090	4090	4090	0
94	20241011	190100	107653240	4090	4090	4090	4090	0
95	20241011	190000	107653240	4090	4090	4090	4090	0
96	20241011	185900	107653240	4090	4090	4090	4090	0
97	20241011	185800	107653240	4090	4090	4090	4090	0
98	20241011	185700	107653240	4090	4090	4090	4090	0
99	20241011	185600	107653240	4090	4090	4090	4090	0
100	20241011	185500	107653240	4090	4090	4090	4090	0
101	20241011	185400	107653240	4090	4090	4090	4090	0
102	20241011	185300	107653240	4090	4090	4090	4090	0
103	20241011	185200	107653240	4090	4090	4090	4090	0
104	20241011	185100	107653240	4090	4090	4090	4090	0
105	20241011	185000	107653240	4090	4090	4090	4090	0
106	20241011	184900	107653240	4090	4090	4090	4090	0
107	20241011	184800	107653240	4090	4090	4090	4090	0
108	20241011	184700	107653240	4090	4090	4090	4090	0
109	20241011	184600	107653240	4090	4090	4090	4090	0
110	20241011	184500	107653240	4090	4090	4090	4090	0
111	20241011	184400	107653240	4090	4090	4090	4090	0
112	20241011	184300	107653240	4090	4090	4090	4090	0
113	20241011	184200	107653240	4090	4090	4090	4090	0
114	20241011	184100	107653240	4090	4090	4090	4090	0
115	20241011	184000	107653240	4090	4090	4090	4090	0
116	20241011	183900	107653240	4090	4090	4090	4090	0
117	20241011	183800	107653240	4090	4090	4090	4090	0
118	20241011	183700	107653240	4090	4090	4090	4090	0
119	20241011	183600	107653240	4090	4090	4090	4090	0
120	20241011	183500	107653240	4090	4090	4090	4090	0
121	20241011	183400	107653240	4090	4090	4090	4090	0
122	20241011	183300	107653240	4090	4090	4090	4090	556
123	20241011	183200	107653240	4090	4090	4090	4090	0
124	20241011	183100	107653240	4090	4090	4090	4090	0
125	20241011	183000	107653240	4090	4090	4090	4090	0
126	20241011	182900	107653240	4090	4090	4090	4090	0
127	20241011	182800	107653240	4090	4090	4090	4090	0
128	20241011	182700	107653240	4090	4090	4090	4090	0
129	20241011	182600	107653240	4090	4090	4090	4090	0
130	20241011	182500	107653240	4090	4090	4090	4090	0
131	20241011	182400	107653240	4090	4090	4090	4090	0
132	20241011	182300	107653240	4090	4090	4090	4090	0
133	20241011	182200	107653240	4090	4090	4090	4090	0
134	20241011	182100	107653240	4090	4090	4090	4090	0
135	20241011	182000	107653240	4090	4090	4090	4090	0
136	20241011	181900	107653240	4090	4090	4090	4090	0
137	20241011	181800	107653240	4090	4090	4090	4090	0
138	20241011	181700	107653240	4090	4090	4090	4090	0
139	20241011	181600	107653240	4090	4090	4090	4090	0
140	20241011	181500	107653240	4090	4090	4090	4090	0
141	20241011	181400	107653240	4090	4090	4090	4090	0
142	20241011	181300	107653240	4090	4090	4090	4090	0
143	20241011	181200	107653240	4090	4090	4090	4090	0
144	20241011	181100	107653240	4090	4090	4090	4090	0
145	20241011	181000	107653240	4090	4090	4090	4090	0
146	20241011	180900	107653240	4090	4090	4090	4090	0
147	20241011	180800	107653240	4090	4090	4090	4090	0
148	20241011	180700	107653240	4090	4090	4090	4090	0
149	20241011	180600	107653240	4090	4090	4090	4090	0
150	20241011	180500	107653240	4090	4090	4090	4090	0
151	20241011	180400	107653240	4090	4090	4090	4090	0
152	20241011	180300	107653240	4090	4090	4090	4090	556
153	20241011	180200	107653240	4090	4090	4090	4090	0
154	20241011	180100	107653240	4090	4090	4090	4090	0
155	20241011	180000	107653240	4090	4090	4090	4090	0
156	20241011	175900	107653240	4090	4090	4090	4090	0
157	20241011	175800	107653240	4090	4090	4090	4090	0
158	20241011	175700	107653240	4090	4090	4090	4090	0
159	20241011	175600	107653240	4090	4090	4090	4090	0
160	20241011	175500	107653240	4090	4090	4090	4090	0
161	20241011	175400	107653240	4090	4090	4090	4090	0
162	20241011	175300	107653240	4090	4090	4090	4090	0
163	20241011	175200	107653240	4090	4090	4090	4090	0
164	20241011	175100	107653240	4090	4090	4090	4090	0
165	20241011	175000	107653240	4090	4090	4090	4090	0
166	20241011	174900	107653240	4090	4090	4090	4090	0
167	20241011	174800	107653240	4090	4090	4090	4090	0
168	20241011	174700	107653240	4090	4090	4090	4090	0
169	20241011	174600	107653240	4090	4090	4090	4090	0
170	20241011	174500	107653240	4090	4090	4090	4090	0
171	20241011	174400	107653240	4090	4090	4090	4090	0
172	20241011	174300	107653240	4090	4090	4090	4090	0
173	20241011	174200	107653240	4090	4090	4090	4090	0
174	20241011	174100	107653240	4090	4090	4090	4090	0
175	20241011	174000	107653240	4090	4090	4090	4090	0
176	20241011	173900	107653240	4090	4090	4090	4090	0
177	20241011	173800	107653240	4090	4090	4090	4090	0
178	20241011	173700	107653240	4090	4090	4090	4090	0
179	20241011	173600	107653240	4090	4090	4090	4090	0
180	20241011	173500	107653240	4090	4090	4090	4090	0
181	20241011	173400	107653240	4090	4090	4090	4090	0
182	20241011	173300	107653240	4090	4090	4090	4090	556
183	20241011	173200	107653240	4090	4090	4090	4090	0
184	20241011	173100	107653240	4090	4090	4090	4090	0
185	20241011	173000	107653240	4090	4090	4090	4090	0
186	20241011	172900	107653240	4090	4090	4090	4090	0
187	20241011	172800	107653240	4090	4090	4090	4090	0
188	20241011	172700	107653240	4090	4090	4090	4090	0
189	20241011	172600	107653240	4090	4090	4090	4090	0
190	20241011	172500	107653240	4090	4090	4090	4090	0
191	20241011	172400	107653240	4090	4090	4090	4090	0
192	20241011	172300	107653240	4090	4090	4090	4090	0
193	20241011	172200	107653240	4090	4090	4090	4090	0
194	20241011	172100	107653240	4090	4090	4090	4090	0
195	20241011	172000	107653240	4090	4090	4090	4090	0
196	20241011	171900	107653240	4090	4090	4090	4090	0
197	20241011	171800	107653240	4090	4090	4090	4090	0
198	20241011	171700	107653240	4090	4090	4090	4090	0
199	20241011	171600	107653240	4090	4090	4090	4090	0
200	20241011	171500	107653240	4090	4090	4090	4090	0
201	20241011	171400	107653240	4090	4090	4090	4090	0
202	20241011	171300	107653240	4090	4090	4090	4090	0
203	20241011	171200	107653240	4090	4090	4090	4090	0
204	20241011	171100	107653240	4090	4090	4090	4090	0
205	20241011	171000	107653240	4090	4090	4090	4090	0
206	20241011	170900	107653240	4090	4090	4090	4090	0
207	20241011	170800	107653240	4090	4090	4090	4090	0
208	20241011	170700	107653240	4090	4090	4090	4090	0
209	20241011	170600	107653240	4090	4090	4090	4090	0
210	20241011	170500	107653240	4090	4090	4090	4090	0
211	20241011	170400	107653240	4090	4090	4090	4090	0
212	20241011	170300	107653240	4090	4090	4090	4090	556
213	20241011	170200	107653240	4090	4090	4090	4090	0
214	20241011	170100	107653240	4090	4090	4090	4090	0
215	20241011	170000	107653240	4090	4090	4090	4090	0
216	20241011	165900	107653240	4090	4090	4090	4090	0
217	20241011	165800	107653240	4090	4090	4090	4090	0
218	20241011	165700	107653240	4090	4090	4090	4090	0
219	20241011	165600	107653240	4090	4090	4090	4090	0
220	20241011	165500	107653240	4090	4090	4090	4090	0
221	20241011	165400	107653240	4090	4090	4090	4090	0
222	20241011	165300	107653240	4090	4090	4090	4090	0
223	20241011	165200	107653240	4090	4090	4090	4090	0
224	20241011	165100	107653240	4090	4090	4090	4090	0
225	20241011	165000	107653240	4090	4090	4090	4090	0
226	20241011	164900	107653240	4090	4090	4090	4090	0
227	20241011	164800	107653240	4090	4090	4090	4090	0
228	20241011	164700	107653240	4090	4090	4090	4090	0
229	20241011	164600	107653240	4090	4090	4090	4090	0
230	20241011	164500	107653240	4090	4090	4090	4090	0
231	20241011	164400	107653240	4090	4090	4090	4090	0
232	20241011	164300	107653240	4090	4090	4090	4090	0
233	20241011	164200	107653240	4090	4090	4090	4090	0
234	20241011	164100	107653240	4090	4090	4090	4090	0
235	20241011	164000	107653240	4090	4090	4090	4090	0
236	20241011	163900	107653240	4090	4090	4090	4090	0
237	20241011	163800	107653240	4090	4090	4090	4090	0
238	20241011	163700	107653240	4090	4090	4090	4090	0
239	20241011	163600	107653240	4090	4090	4090	4090	0
240	20241011	163500	107653240	4090	4090	4090	4090	0
241	20241011	163400	107653240	4090	4090	4090	4090	0
242	20241011	163300	107653240	4090	4090	4090	4090	556
243	20241011	163200	107653240	4090	4090	4090	4090	0
244	20241011	163100	107653240	4090	4090	4090	4090	0
245	20241011	163000	107653240	4090	4090	4090	4090	0
246	20241011	162900	107653240	4090	4090	4090	4090	0
247	20241011	162800	107653240	4090	4090	4090	4090	0
248	20241011	162700	107653240	4090	4090	4090	4090	0
249	20241011	162600	107653240	4090	4090	4090	4090	0
250	20241011	162500	107653240	4090	4090	4090	4090	0
251	20241011	162400	107653240	4090	4090	4090	4090	0
252	20241011	162300	107653240	4090	4090	4090	4090	0
253	20241011	162200	107653240	4090	4090	4090	4090	0
254	20241011	162100	107653240	4090	4090	4090	4090	0
255	20241011	162000	107653240	4090	4090	4090	4090	0
256	20241011	161900	107653240	4090	4090	4090	4090	0
257	20241011	161800	107653240	4090	4090	4090	4090	0
258	20241011	161700	107653240	4090	4090	4090	4090	0
259	20241011	161600	107653240	4090	4090	4090	4090	0
260	20241011	161500	107653240	4090	4090	4090	4090	0
261	20241011	161400	107653240	4090	4090	4090	4090	0
262	20241011	161300	107653240	4090	4090	4090	4090	0
263	20241011	161200	107653240	4090	4090	4090	4090	0
264	20241011	161100	107653240	4090	4090	4090	4090	0
265	20241011	161000	107653240	4090	4090	4090	4090	0
266	20241011	160900	107653240	4090	4090	4090	4090	0
267	20241011	160800	107653240	4090	4090	4090	4090	0
268	20241011	160700	107653240	4090	4090	4090	4090	0
269	20241011	160600	107653240	4090	4090	4090	4090	0
270	20241011	160500	107653240	4090	4090	4090	4090	0
271	20241011	160400	107653240	4090	4090	4090	4090	0
272	20241011	160300	107653240	4090	4090	4090	4090	556
273	20241011	160200	107653240	4090	4090	4090	4090	0
274	20241011	160100	107653240	4090	4090	4090	4090	0
275	20241011	160000	107653240	4090	4090	4090	4090	0
276	20241011	155900	107653240	4090	4090	4090	4090	0
277	20241011	155800	107653240	4090	4090	4090	4090	0
278	20241011	155700	107653240	4090	4090	4090	4090	0
279	20241011	155600	107653240	4090	4090	4090	4090	0
280	20241011	155500	107653240	4090	4090	4090	4090	0
281	20241011	155400	107653240	4090	4090	4090	4090	0
282	20241011	155300	107653240	4090	4090	4090	4090	0
283	20241011	155200	107653240	4090	4090	4090	4090	0
284	20241011	155100	107653240	4090	4090	4090	4090	0
285	20241011	155000	107653240	4090	4090	4090	4090	0
286	20241011	154900	107653240	4090	4090	4090	4090	0
287	20241011	154800	107653240	4090	4090	4090	4090	0
288	20241011	154700	107653240	4090	4090	4090	4090	0
289	20241011	154600	107653240	4090	4090	4090	4090	0
290	20241011	154500	107653240	4090	4090	4090	4090	0
291	20241011	154400	107653240	4090	4090	4090	4090	0
292	20241011	154300	107653240	4090	4090	4090	4090	0
293	20241011	154200	107653240	4090	4090	4090	4090	0
294	20241011	154100	107653240	4090	4090	4090	4090	0
295	20241011	154000	107653240	4090	4090	4090	4090	0
296	20241011	153900	107653240	4090	4090	4090	4090	0
297	20241011	153800	107653240	4090	4090	4090	4090	0
298	20241011	153700	107653240	4090	4090	4090	4090	0
299	20241011	153600	107653240	4090	4090	4090	4090	0
300	20241011	153500	107653240	4090	4090	4090	4090	0
301	20241011	153400	107653240	4090	4090	4090	4090	0
302	20241011	153300	107653240	4090	4090	4090	4090	556
303	20241011	153200	107653240	4090	4090	4090	4090	0
304	20241011	153100	107653240	4090	4090	4090	4090	0
305	20241011	153000	107653240	4090	4090	4090	4090	556
306	20241011	152900	105379200	4065	4065	4065	4065	0
307	20241011	152800	105379200	4065	4065	4065	4065	0
308	20241011	152700	105379200	4065	4065	4065	4065	0
309	20241011	152600	105379200	4065	4065	4065	4065	0
310	20241011	152500	105379200	4065	4065	4065	4065	0
311	20241011	152400	105379200	4065	4065	4065	4065	0
312	20241011	152300	105379200	4065	4065	4065	4065	0
313	20241011	152200	105379200	4065	4065	4065	4065	0
314	20241011	152100	105379200	4065	4065	4065	4065	0
315	20241011	152000	105379200	4065	4065	4065	4065	0
316	20241011	151900	105379200	4065	4065	4065	4065	2
317	20241011	151800	105371070	4085	4085	4085	4085	0
318	20241011	151700	105371070	4085	4085	4085	4085	5
319	20241011	151600	105350645	4085	4085	4085	4085	5
320	20241011	151500	105330220	4065	4065	4065	4065	0
321	20241011	151400	105330220	4065	4065	4065	4065	1
322	20241011	151300	105326155	4085	4085	4085	4085	0
323	20241011	151200	105326155	4085	4085	4085	4085	5
324	20241011	151100	105305730	4085	4085	4085	4085	5
325	20241011	151000	105285305	4085	4085	4085	4085	10
326	20241011	150900	105244455	4085	4085	4085	4085	0
327	20241011	150800	105244455	4085	4085	4085	4085	10
328	20241011	150700	105203605	4085	4085	4085	4085	10
329	20241011	150600	105162755	4065	4065	4065	4065	21
330	20241011	150500	105077390	4085	4085	4085	4085	0
331	20241011	150400	105077390	4085	4085	4085	4085	0
332	20241011	150300	105077390	4085	4085	4085	4085	12
333	20241011	150200	105028370	4085	4085	4085	4085	10
334	20241011	150100	104987520	4085	4085	4085	4085	0
335	20241011	150000	104987520	4085	4085	4085	4085	0
336	20241011	145900	104987520	4085	4085	4085	4085	20
337	20241011	145800	104905820	4090	4080	4090	4080	13
338	20241011	145700	104852770	4065	4065	4065	4065	0
339	20241011	145600	104852770	4065	4065	4065	4065	0
340	20241011	145500	104852770	4065	4065	4065	4065	22
341	20241011	145400	104763340	4080	4080	4080	4080	50
342	20241011	145300	104559340	4080	4080	4080	4080	0
343	20241011	145200	104559340	4080	4080	4080	4080	5
344	20241011	145100	104538940	4080	4080	4080	4080	0
345	20241011	145000	104538940	4080	4080	4080	4080	0
346	20241011	144900	104538940	4080	4085	4085	4080	10
347	20241011	144800	104498115	4085	4090	4090	4085	24
348	20241011	144700	104400065	4085	4085	4085	4085	0
349	20241011	144600	104400065	4085	4080	4085	4080	30
350	20241011	144500	104277615	4080	4080	4080	4080	20
351	20241011	144400	104196015	4080	4075	4080	4075	10
352	20241011	144300	104155230	4090	4090	4090	4090	0
353	20241011	144200	104155230	4090	4090	4090	4090	0
354	20241011	144100	104155230	4090	4090	4090	4090	0
355	20241011	144000	104155230	4090	4090	4090	4090	0
356	20241011	143900	104155230	4090	4090	4090	4090	0
357	20241011	143800	104155230	4090	4090	4090	4090	10
358	20241011	143700	104114330	4065	4070	4070	4065	2826
359	20241011	143600	92626255	4100	4100	4100	4100	10
360	20241011	143500	92585255	4100	4100	4100	4100	0
361	20241011	143400	92585255	4100	4100	4100	4100	10
362	20241011	143300	92544255	4100	4100	4100	4100	3
363	20241011	143200	92531955	4100	4095	4100	4095	30
364	20241011	143100	92409005	4095	4095	4095	4095	20
365	20241011	143000	92327105	4100	4100	4100	4100	10
366	20241011	142900	92286105	4095	4095	4095	4095	0
367	20241011	142800	92286105	4095	4095	4095	4095	40
368	20241011	142700	92122305	4095	4095	4095	4095	0
369	20241011	142600	92122305	4095	4095	4095	4095	0
370	20241011	142500	92122305	4095	4095	4095	4095	0
371	20241011	142400	92122305	4095	4095	4095	4095	3
372	20241011	142300	92110020	4065	4070	4070	4065	2205
373	20241011	142200	83145375	4100	4100	4100	4100	17
374	20241011	142100	83075675	4100	4100	4100	4100	5
375	20241011	142000	83055175	4105	4105	4105	4105	3
376	20241011	141900	83042860	4105	4070	4105	4070	1283
377	20241011	141800	77797485	4070	4070	4070	4070	50
378	20241011	141700	77593985	4075	4075	4075	4075	0
379	20241011	141600	77593985	4075	4075	4075	4075	0
380	20241011	141500	77593985	4075	4075	4075	4075	0
381	20241011	141400	77593985	4075	4075	4075	4075	103
382	20241011	141300	77174260	4070	4070	4070	4070	0
383	20241011	141200	77174260	4070	4070	4070	4070	10
384	20241011	141100	77133560	4070	4065	4070	4065	96
385	20241011	141000	76743055	4065	4065	4065	4065	0
386	20241011	140900	76743055	4065	4065	4065	4065	0
387	20241011	140800	76743055	4065	4070	4070	4065	642
388	20241011	140700	74132825	4070	4070	4070	4070	10
389	20241011	140600	74092125	4070	4070	4070	4070	10
390	20241011	140500	74051425	4065	4065	4065	4065	0
391	20241011	140400	74051425	4065	4065	4065	4065	406
392	20241011	140300	72401035	4085	4085	4085	4085	0
393	20241011	140200	72401035	4085	4085	4085	4085	0
394	20241011	140100	72401035	4085	4085	4085	4085	0
395	20241011	140000	72401035	4085	4085	4085	4085	0
396	20241011	135900	72401035	4085	4085	4085	4085	0
397	20241011	135800	72401035	4085	4085	4085	4085	0
398	20241011	135700	72401035	4085	4085	4085	4085	0
399	20241011	135600	72401035	4085	4085	4085	4085	0
400	20241011	135500	72401035	4085	4085	4085	4085	0
401	20241011	135400	72401035	4085	4070	4085	4070	13
402	20241011	135300	72348080	4070	4070	4070	4070	1670
403	20241011	135200	65551180	4075	4075	4075	4075	75
404	20241011	135100	65245555	4075	4090	4090	4075	1524
405	20241011	135000	59027950	4090	4090	4090	4090	0
406	20241011	134900	59027950	4090	4090	4090	4090	0
407	20241011	134800	59027950	4090	4090	4090	4090	0
408	20241011	134700	59027950	4090	4090	4090	4090	0
409	20241011	134600	59027950	4090	4090	4090	4090	0
410	20241011	134500	59027950	4090	4090	4090	4090	0
411	20241011	134400	59027950	4090	4090	4090	4090	0
412	20241011	134300	59027950	4090	4090	4090	4090	0
413	20241011	134200	59027950	4090	4090	4090	4090	0
414	20241011	134100	59027950	4090	4090	4090	4090	0
415	20241011	134000	59027950	4090	4090	4090	4090	0
416	20241011	133900	59027950	4090	4090	4090	4090	0
417	20241011	133800	59027950	4090	4090	4090	4090	0
418	20241011	133700	59027950	4090	4090	4090	4090	0
419	20241011	133600	59027950	4090	4090	4090	4090	0
420	20241011	133500	59027950	4090	4090	4090	4090	0
421	20241011	133400	59027950	4090	4090	4090	4090	2
422	20241011	133300	59019770	4085	4085	4085	4085	0
423	20241011	133200	59019770	4085	4085	4085	4085	160
424	20241011	133100	58366170	4085	4085	4085	4085	230
425	20241011	133000	57426620	4085	4085	4085	4085	3
426	20241011	132900	57414365	4085	4085	4085	4085	0
427	20241011	132800	57414365	4085	4085	4085	4085	2
428	20241011	132700	57406195	4100	4100	4100	4100	0
429	20241011	132600	57406195	4100	4100	4100	4100	0
430	20241011	132500	57406195	4100	4100	4100	4100	0
431	20241011	132400	57406195	4100	4100	4100	4100	0
432	20241011	132300	57406195	4100	4100	4100	4100	0
433	20241011	132200	57406195	4100	4100	4100	4100	0
434	20241011	132100	57406195	4100	4100	4100	4100	0
435	20241011	132000	57406195	4100	4100	4100	4100	0
436	20241011	131900	57406195	4100	4100	4100	4100	0
437	20241011	131800	57406195	4100	4100	4100	4100	1
438	20241011	131700	57402095	4100	4100	4100	4100	0
439	20241011	131600	57402095	4100	4100	4100	4100	0
440	20241011	131500	57402095	4100	4100	4100	4100	0
441	20241011	131400	57402095	4100	4100	4100	4100	0
442	20241011	131300	57402095	4100	4100	4100	4100	0
443	20241011	131200	57402095	4100	4100	4100	4100	0
444	20241011	131100	57402095	4100	4100	4100	4100	0
445	20241011	131000	57402095	4100	4100	4100	4100	0
446	20241011	130900	57402095	4100	4100	4100	4100	0
447	20241011	130800	57402095	4100	4100	4100	4100	0
448	20241011	130700	57402095	4100	4100	4100	4100	0
449	20241011	130600	57402095	4100	4100	4100	4100	0
450	20241011	130500	57402095	4100	4100	4100	4100	0
451	20241011	130400	57402095	4100	4100	4100	4100	0
452	20241011	130300	57402095	4100	4100	4100	4100	0
453	20241011	130200	57402095	4100	4100	4100	4100	0
454	20241011	130100	57402095	4100	4100	4100	4100	5
455	20241011	130000	57381595	4075	4100	4100	4075	1705
456	20241011	125900	50427705	4105	4105	4105	4105	0
457	20241011	125800	50427705	4105	4105	4105	4105	0
458	20241011	125700	50427705	4105	4105	4105	4105	0
459	20241011	125600	50427705	4105	4105	4105	4105	0
460	20241011	125500	50427705	4105	4105	4105	4105	380
461	20241011	125400	48867805	4105	4105	4105	4105	0
462	20241011	125300	48867805	4105	4105	4105	4105	0
463	20241011	125200	48867805	4105	4105	4105	4105	0
464	20241011	125100	48867805	4105	4105	4105	4105	0
465	20241011	125000	48867805	4105	4105	4105	4105	0
466	20241011	124900	48867805	4105	4105	4105	4105	250
467	20241011	124800	47841555	4115	4115	4115	4115	0
468	20241011	124700	47841555	4115	4115	4115	4115	0
469	20241011	124600	47841555	4115	4110	4115	4110	2
470	20241011	124500	47833330	4105	4105	4105	4105	0
471	20241011	124400	47833330	4105	4105	4105	4105	0
472	20241011	124300	47833330	4105	4105	4105	4105	0
473	20241011	124200	47833330	4105	4105	4105	4105	0
474	20241011	124100	47833330	4105	4105	4105	4105	0
475	20241011	124000	47833330	4105	4115	4115	4105	543
476	20241011	123900	45603335	4115	4115	4115	4115	0
477	20241011	123800	45603335	4115	4115	4115	4115	0
478	20241011	123700	45603335	4115	4115	4115	4115	0
479	20241011	123600	45603335	4115	4115	4115	4115	2
480	20241011	123500	45595105	4115	4115	4115	4115	0
481	20241011	123400	45595105	4115	4115	4115	4115	0
482	20241011	123300	45595105	4115	4115	4115	4115	0
483	20241011	123200	45595105	4115	4115	4115	4115	0
484	20241011	123100	45595105	4115	4115	4115	4115	0
485	20241011	123000	45595105	4115	4125	4125	4115	47
486	20241011	122900	45401380	4125	4125	4125	4125	0
487	20241011	122800	45401380	4125	4125	4125	4125	0
488	20241011	122700	45401380	4125	4125	4125	4125	0
489	20241011	122600	45401380	4125	4125	4125	4125	0
490	20241011	122500	45401380	4125	4125	4125	4125	0
491	20241011	122400	45401380	4125	4125	4125	4125	0
492	20241011	122300	45401380	4125	4125	4125	4125	0
493	20241011	122200	45401380	4125	4125	4125	4125	0
494	20241011	122100	45401380	4125	4115	4125	4115	4
495	20241011	122000	45384890	4125	4125	4125	4125	0
496	20241011	121900	45384890	4125	4125	4125	4125	0
497	20241011	121800	45384890	4125	4125	4125	4125	2
498	20241011	121700	45376640	4120	4120	4120	4120	0
499	20241011	121600	45376640	4120	4120	4120	4120	6
500	20241011	121500	45351920	4125	4125	4125	4125	0
501	20241011	121400	45351920	4125	4125	4125	4125	0
502	20241011	121300	45351920	4125	4125	4125	4125	0
503	20241011	121200	45351920	4125	4125	4125	4125	0
504	20241011	121100	45351920	4125	4125	4125	4125	2
505	20241011	121000	45343670	4120	4120	4120	4120	0
506	20241011	120900	45343670	4120	4120	4120	4120	25
507	20241011	120800	45240670	4120	4120	4120	4120	0
508	20241011	120700	45240670	4120	4120	4120	4120	0
509	20241011	120600	45240670	4120	4110	4120	4110	36
510	20241011	120500	45092500	4125	4125	4125	4125	0
511	20241011	120400	45092500	4125	4125	4125	4125	0
512	20241011	120300	45092500	4125	4125	4125	4125	0
513	20241011	120200	45092500	4125	4125	4125	4125	0
514	20241011	120100	45092500	4125	4125	4125	4125	0
515	20241011	120000	45092500	4125	4125	4125	4125	0
516	20241011	115900	45092500	4125	4125	4125	4125	0
517	20241011	115800	45092500	4125	4125	4125	4125	0
518	20241011	115700	45092500	4125	4125	4125	4125	0
519	20241011	115600	45092500	4125	4125	4125	4125	0
520	20241011	115500	45092500	4125	4125	4125	4125	0
521	20241011	115400	45092500	4125	4125	4125	4125	0
522	20241011	115300	45092500	4125	4125	4125	4125	0
523	20241011	115200	45092500	4125	4125	4125	4125	0
524	20241011	115100	45092500	4125	4125	4125	4125	0
525	20241011	115000	45092500	4125	4125	4125	4125	0
526	20241011	114900	45092500	4125	4125	4125	4125	0
527	20241011	114800	45092500	4125	4125	4125	4125	0
528	20241011	114700	45092500	4125	4125	4125	4125	0
529	20241011	114600	45092500	4125	4125	4125	4125	0
530	20241011	114500	45092500	4125	4125	4125	4125	0
531	20241011	114400	45092500	4125	4120	4125	4120	3
532	20241011	114300	45080135	4105	4105	4105	4105	0
533	20241011	114200	45080135	4105	4105	4105	4105	0
534	20241011	114100	45080135	4105	4105	4105	4105	0
535	20241011	114000	45080135	4105	4125	4125	4105	273
536	20241011	113900	43959450	4105	4105	4105	4105	0
537	20241011	113800	43959450	4105	4105	4105	4105	0
538	20241011	113700	43959450	4105	4105	4105	4105	0
539	20241011	113600	43959450	4105	4105	4105	4105	0
540	20241011	113500	43959450	4105	4105	4105	4105	110
541	20241011	113400	43507900	4105	4105	4105	4105	2
542	20241011	113300	43499690	4105	4105	4105	4105	0
543	20241011	113200	43499690	4105	4105	4105	4105	0
544	20241011	113100	43499690	4105	4105	4105	4105	0
545	20241011	113000	43499690	4105	4105	4105	4105	37
546	20241011	112900	43347805	4105	4105	4105	4105	65
547	20241011	112800	43080980	4135	4135	4135	4135	0
548	20241011	112700	43080980	4135	4135	4135	4135	0
549	20241011	112600	43080980	4135	4135	4135	4135	0
550	20241011	112500	43080980	4135	4120	4135	4120	3
551	20241011	112400	43068605	4110	4110	4110	4110	1
552	20241011	112300	43064495	4110	4110	4110	4110	0
553	20241011	112200	43064495	4110	4110	4110	4110	0
554	20241011	112100	43064495	4110	4110	4110	4110	0
555	20241011	112000	43064495	4110	4110	4110	4110	0
556	20241011	111900	43064495	4110	4110	4110	4110	0
557	20241011	111800	43064495	4110	4110	4110	4110	188
558	20241011	111700	42291815	4110	4110	4110	4110	0
559	20241011	111600	42291815	4110	4110	4110	4110	0
560	20241011	111500	42291815	4110	4110	4110	4110	0
561	20241011	111400	42291815	4110	4110	4110	4110	5
562	20241011	111300	42271265	4110	4110	4110	4110	0
563	20241011	111200	42271265	4110	4110	4110	4110	3
564	20241011	111100	42258935	4090	4090	4090	4090	0
565	20241011	111000	42258935	4090	4090	4090	4090	0
566	20241011	110900	42258935	4090	4090	4090	4090	0
567	20241011	110800	42258935	4090	4090	4090	4090	33
568	20241011	110700	42123965	4110	4110	4110	4110	1
569	20241011	110600	42119855	4110	4110	4110	4110	0
570	20241011	110500	42119855	4110	4110	4110	4110	0
571	20241011	110400	42119855	4110	4110	4110	4110	0
572	20241011	110300	42119855	4110	4110	4110	4110	5
573	20241011	110200	42099305	4105	4105	4110	4105	505
574	20241011	110100	40026255	4110	4110	4110	4105	6
575	20241011	110000	40001605	4110	4110	4110	4110	100
576	20241011	105900	39590605	4110	4110	4110	4110	0
577	20241011	105800	39590605	4110	4110	4110	4110	0
578	20241011	105700	39590605	4110	4110	4110	4110	0
579	20241011	105600	39590605	4110	4110	4110	4110	2
580	20241011	105500	39582385	4110	4110	4110	4110	0
581	20241011	105400	39582385	4110	4110	4110	4110	0
582	20241011	105300	39582385	4110	4110	4110	4110	3
583	20241011	105200	39570055	4110	4110	4110	4110	0
584	20241011	105100	39570055	4110	4110	4110	4110	0
585	20241011	105000	39570055	4110	4110	4110	4110	0
586	20241011	104900	39570055	4110	4110	4110	4110	0
587	20241011	104800	39570055	4110	4110	4110	4110	0
588	20241011	104700	39570055	4110	4110	4110	4110	0
589	20241011	104600	39570055	4110	4110	4110	4110	5
590	20241011	104500	39549505	4090	4090	4090	4090	0
591	20241011	104400	39549505	4090	4090	4090	4090	0
592	20241011	104300	39549505	4090	4090	4090	4090	0
593	20241011	104200	39549505	4090	4090	4090	4090	0
594	20241011	104100	39549505	4090	4090	4090	4090	0
595	20241011	104000	39549505	4090	4080	4090	4075	497
596	20241011	103900	37522630	4110	4110	4110	4110	0
597	20241011	103800	37522630	4110	4110	4110	4110	3
598	20241011	103700	37510300	4110	4110	4110	4110	109
599	20241011	103600	37062310	4110	4110	4110	4110	0
600	20241011	103500	37062310	4110	4110	4110	4110	0
601	20241011	103400	37062310	4110	4110	4110	4110	10
602	20241011	103300	37021210	4105	4105	4110	4100	312
603	20241011	103200	35740495	4100	4100	4100	4100	351
604	20241011	103100	34301395	4100	4095	4100	4095	473
605	20241011	103000	32363470	4095	4095	4095	4095	400
606	20241011	102900	30725470	4075	4075	4075	4075	0
607	20241011	102800	30725470	4075	4075	4075	4075	0
608	20241011	102700	30725470	4075	4075	4075	4075	50
609	20241011	102600	30521720	4095	4095	4095	4095	2
610	20241011	102500	30513530	4095	4095	4095	4095	0
611	20241011	102400	30513530	4095	4095	4095	4095	0
612	20241011	102300	30513530	4095	4095	4095	4095	0
613	20241011	102200	30513530	4095	4095	4095	4095	0
614	20241011	102100	30513530	4095	4095	4095	4095	5
615	20241011	102000	30493055	4095	4095	4095	4095	90
616	20241011	101900	30124505	4095	4095	4095	4095	1100
617	20241011	101800	25620005	4095	4095	4095	4095	0
618	20241011	101700	25620005	4095	4090	4095	4090	242
619	20241011	101600	24629515	4065	4065	4065	4065	0
620	20241011	101500	24629515	4065	4065	4065	4065	0
621	20241011	101400	24629515	4065	4065	4065	4065	0
622	20241011	101300	24629515	4065	4065	4065	4065	1
623	20241011	101200	24625450	4065	4100	4100	4065	2001
624	20241011	101100	16486915	4095	4095	4095	4095	0
625	20241011	101000	16486915	4095	4095	4095	4095	0
626	20241011	100900	16486915	4095	4095	4095	4095	0
627	20241011	100800	16486915	4095	4095	4095	4095	0
628	20241011	100700	16486915	4095	4095	4095	4095	0
629	20241011	100600	16486915	4095	4095	4095	4095	0
630	20241011	100500	16486915	4095	4095	4095	4095	0
631	20241011	100400	16486915	4095	4095	4095	4095	0
632	20241011	100300	16486915	4095	4095	4095	4095	0
633	20241011	100200	16486915	4095	4095	4095	4095	0
634	20241011	100100	16486915	4095	4095	4095	4095	24
635	20241011	100000	16388635	4070	4075	4075	4070	20
636	20241011	095900	16307155	4100	4100	4100	4100	0
637	20241011	095800	16307155	4100	4100	4100	4100	0
638	20241011	095700	16307155	4100	4100	4100	4100	0
639	20241011	095600	16307155	4100	4100	4100	4100	0
640	20241011	095500	16307155	4100	4100	4100	4100	109
641	20241011	095400	15860255	4100	4100	4100	4100	0
642	20241011	095300	15860255	4100	4100	4100	4100	5
643	20241011	095200	15839755	4100	4100	4100	4100	0
644	20241011	095100	15839755	4100	4100	4100	4100	3
645	20241011	095000	15827455	4100	4100	4100	4100	0
646	20241011	094900	15827455	4100	4100	4100	4100	0
647	20241011	094800	15827455	4100	4100	4100	4100	0
648	20241011	094700	15827455	4100	4100	4100	4100	0
649	20241011	094600	15827455	4100	4100	4100	4100	0
650	20241011	094500	15827455	4100	4100	4100	4100	0
651	20241011	094400	15827455	4100	4100	4100	4100	10
652	20241011	094300	15786455	4100	4100	4100	4100	0
653	20241011	094200	15786455	4100	4100	4100	4100	6
654	20241011	094100	15761855	4100	4100	4100	4100	1
655	20241011	094000	15757755	4070	4070	4070	4070	0
656	20241011	093900	15757755	4070	4070	4070	4070	0
657	20241011	093800	15757755	4070	4070	4070	4070	20
658	20241011	093700	15676355	4070	4070	4070	4070	0
659	20241011	093600	15676355	4070	4070	4070	4070	1
660	20241011	093500	15672285	4100	4100	4100	4100	5
661	20241011	093400	15651785	4070	4070	4070	4070	0
662	20241011	093300	15651785	4070	4070	4070	4070	33
663	20241011	093200	15517475	4105	4105	4105	4105	0
664	20241011	093100	15517475	4105	4105	4105	4105	0
665	20241011	093000	15517475	4105	4085	4115	4075	1063
666	20241011	092900	11184770	4085	4085	4085	4085	2
667	20241011	092800	11176600	4085	4085	4085	4085	0
668	20241011	092700	11176600	4085	4085	4085	4085	1
669	20241011	092600	11172515	4150	4150	4150	4150	0
670	20241011	092500	11172515	4150	4150	4150	4150	0
671	20241011	092400	11172515	4150	4150	4150	4150	0
672	20241011	092300	11172515	4150	4150	4150	4150	0
673	20241011	092200	11172515	4150	4150	4150	4150	0
674	20241011	092100	11172515	4150	4150	4150	4150	0
675	20241011	092000	11172515	4150	4150	4150	4150	0
676	20241011	091900	11172515	4150	4150	4150	4150	0
677	20241011	091800	11172515	4150	4150	4150	4150	0
678	20241011	091700	11172515	4150	4150	4150	4150	1
679	20241011	091600	11168365	4120	4120	4120	4120	192
680	20241011	091500	10377325	4120	4110	4120	4110	249
681	20241011	091400	9352000	4110	4110	4110	4110	0
682	20241011	091300	9352000	4110	4110	4110	4110	0
683	20241011	091200	9352000	4110	4075	4110	4075	1560
684	20241011	091100	2986800	4075	4085	4085	4075	500
685	20241011	091000	947470	4115	4115	4115	4115	1
686	20241011	090900	943355	4115	4115	4115	4115	100
687	20241011	090800	531855	4115	4070	4115	4070	14
688	20241011	090700	474785	4070	4070	4070	4070	0
689	20241011	090600	474785	4070	4070	4070	4070	10
690	20241011	090500	434085	4120	4120	4120	4120	0
691	20241011	090400	434085	4120	4120	4120	4120	1
692	20241011	090300	429965	4060	4060	4060	4060	0
693	20241011	090200	429965	4060	4060	4060	4060	0
694	20241011	090100	429965	4060	4060	4060	4060	0
695	20241011	090000	429965	4060	4055	4060	4055	106