KissMeData/214680/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204500	3272945675	3090	3090	3090	3090	13532
3	20241011	204400	3272945675	3090	3090	3090	3090	0
4	20241011	204300	3272945675	3090	3090	3090	3090	0
5	20241011	204200	3272945675	3090	3090	3090	3090	0
6	20241011	204100	3272945675	3090	3090	3090	3090	0
7	20241011	204000	3272945675	3090	3090	3090	3090	0
8	20241011	203900	3272945675	3090	3090	3090	3090	0
9	20241011	203800	3272945675	3090	3090	3090	3090	0
10	20241011	203700	3272945675	3090	3090	3090	3090	0
11	20241011	203600	3272945675	3090	3090	3090	3090	0
12	20241011	203500	3272945675	3090	3090	3090	3090	0
13	20241011	203400	3272945675	3090	3090	3090	3090	0
14	20241011	203300	3272945675	3090	3090	3090	3090	0
15	20241011	203200	3272945675	3090	3090	3090	3090	0
16	20241011	203100	3272945675	3090	3090	3090	3090	0
17	20241011	203000	3272945675	3090	3090	3090	3090	0
18	20241011	202900	3272945675	3090	3090	3090	3090	0
19	20241011	202800	3272945675	3090	3090	3090	3090	0
20	20241011	202700	3272945675	3090	3090	3090	3090	0
21	20241011	202600	3272945675	3090	3090	3090	3090	0
22	20241011	202500	3272945675	3090	3090	3090	3090	0
23	20241011	202400	3272945675	3090	3090	3090	3090	0
24	20241011	202300	3272945675	3090	3090	3090	3090	0
25	20241011	202200	3272945675	3090	3090	3090	3090	0
26	20241011	202100	3272945675	3090	3090	3090	3090	0
27	20241011	202000	3272945675	3090	3090	3090	3090	0
28	20241011	201900	3272945675	3090	3090	3090	3090	0
29	20241011	201800	3272945675	3090	3090	3090	3090	0
30	20241011	201700	3272945675	3090	3090	3090	3090	0
31	20241011	201600	3272945675	3090	3090	3090	3090	0
32	20241011	201500	3272945675	3090	3090	3090	3090	13532
33	20241011	201400	3272945675	3090	3090	3090	3090	0
34	20241011	201300	3272945675	3090	3090	3090	3090	0
35	20241011	201200	3272945675	3090	3090	3090	3090	0
36	20241011	201100	3272945675	3090	3090	3090	3090	0
37	20241011	201000	3272945675	3090	3090	3090	3090	0
38	20241011	200900	3272945675	3090	3090	3090	3090	0
39	20241011	200800	3272945675	3090	3090	3090	3090	0
40	20241011	200700	3272945675	3090	3090	3090	3090	0
41	20241011	200600	3272945675	3090	3090	3090	3090	0
42	20241011	200500	3272945675	3090	3090	3090	3090	0
43	20241011	200400	3272945675	3090	3090	3090	3090	0
44	20241011	200300	3272945675	3090	3090	3090	3090	0
45	20241011	200200	3272945675	3090	3090	3090	3090	0
46	20241011	200100	3272945675	3090	3090	3090	3090	0
47	20241011	200000	3272945675	3090	3090	3090	3090	0
48	20241011	195900	3272945675	3090	3090	3090	3090	0
49	20241011	195800	3272945675	3090	3090	3090	3090	0
50	20241011	195700	3272945675	3090	3090	3090	3090	0
51	20241011	195600	3272945675	3090	3090	3090	3090	0
52	20241011	195500	3272945675	3090	3090	3090	3090	0
53	20241011	195400	3272945675	3090	3090	3090	3090	0
54	20241011	195300	3272945675	3090	3090	3090	3090	0
55	20241011	195200	3272945675	3090	3090	3090	3090	0
56	20241011	195100	3272945675	3090	3090	3090	3090	0
57	20241011	195000	3272945675	3090	3090	3090	3090	0
58	20241011	194900	3272945675	3090	3090	3090	3090	0
59	20241011	194800	3272945675	3090	3090	3090	3090	0
60	20241011	194700	3272945675	3090	3090	3090	3090	0
61	20241011	194600	3272945675	3090	3090	3090	3090	0
62	20241011	194500	3272945675	3090	3090	3090	3090	13532
63	20241011	194400	3272945675	3090	3090	3090	3090	0
64	20241011	194300	3272945675	3090	3090	3090	3090	0
65	20241011	194200	3272945675	3090	3090	3090	3090	0
66	20241011	194100	3272945675	3090	3090	3090	3090	0
67	20241011	194000	3272945675	3090	3090	3090	3090	0
68	20241011	193900	3272945675	3090	3090	3090	3090	0
69	20241011	193800	3272945675	3090	3090	3090	3090	0
70	20241011	193700	3272945675	3090	3090	3090	3090	0
71	20241011	193600	3272945675	3090	3090	3090	3090	0
72	20241011	193500	3272945675	3090	3090	3090	3090	0
73	20241011	193400	3272945675	3090	3090	3090	3090	0
74	20241011	193300	3272945675	3090	3090	3090	3090	0
75	20241011	193200	3272945675	3090	3090	3090	3090	0
76	20241011	193100	3272945675	3090	3090	3090	3090	0
77	20241011	193000	3272945675	3090	3090	3090	3090	0
78	20241011	192900	3272945675	3090	3090	3090	3090	0
79	20241011	192800	3272945675	3090	3090	3090	3090	0
80	20241011	192700	3272945675	3090	3090	3090	3090	0
81	20241011	192600	3272945675	3090	3090	3090	3090	0
82	20241011	192500	3272945675	3090	3090	3090	3090	0
83	20241011	192400	3272945675	3090	3090	3090	3090	0
84	20241011	192300	3272945675	3090	3090	3090	3090	0
85	20241011	192200	3272945675	3090	3090	3090	3090	0
86	20241011	192100	3272945675	3090	3090	3090	3090	0
87	20241011	192000	3272945675	3090	3090	3090	3090	0
88	20241011	191900	3272945675	3090	3090	3090	3090	0
89	20241011	191800	3272945675	3090	3090	3090	3090	0
90	20241011	191700	3272945675	3090	3090	3090	3090	0
91	20241011	191600	3272945675	3090	3090	3090	3090	0
92	20241011	191500	3272945675	3090	3090	3090	3090	13532
93	20241011	191400	3272945675	3090	3090	3090	3090	0
94	20241011	191300	3272945675	3090	3090	3090	3090	0
95	20241011	191200	3272945675	3090	3090	3090	3090	0
96	20241011	191100	3272945675	3090	3090	3090	3090	0
97	20241011	191000	3272945675	3090	3090	3090	3090	0
98	20241011	190900	3272945675	3090	3090	3090	3090	0
99	20241011	190800	3272945675	3090	3090	3090	3090	0
100	20241011	190700	3272945675	3090	3090	3090	3090	0
101	20241011	190600	3272945675	3090	3090	3090	3090	0
102	20241011	190500	3272945675	3090	3090	3090	3090	0
103	20241011	190400	3272945675	3090	3090	3090	3090	0
104	20241011	190300	3272945675	3090	3090	3090	3090	0
105	20241011	190200	3272945675	3090	3090	3090	3090	0
106	20241011	190100	3272945675	3090	3090	3090	3090	0
107	20241011	190000	3272945675	3090	3090	3090	3090	0
108	20241011	185900	3272945675	3090	3090	3090	3090	0
109	20241011	185800	3272945675	3090	3090	3090	3090	0
110	20241011	185700	3272945675	3090	3090	3090	3090	0
111	20241011	185600	3272945675	3090	3090	3090	3090	0
112	20241011	185500	3272945675	3090	3090	3090	3090	0
113	20241011	185400	3272945675	3090	3090	3090	3090	0
114	20241011	185300	3272945675	3090	3090	3090	3090	0
115	20241011	185200	3272945675	3090	3090	3090	3090	0
116	20241011	185100	3272945675	3090	3090	3090	3090	0
117	20241011	185000	3272945675	3090	3090	3090	3090	0
118	20241011	184900	3272945675	3090	3090	3090	3090	0
119	20241011	184800	3272945675	3090	3090	3090	3090	0
120	20241011	184700	3272945675	3090	3090	3090	3090	0
121	20241011	184600	3272945675	3090	3090	3090	3090	0
122	20241011	184500	3272945675	3090	3090	3090	3090	13532
123	20241011	184400	3272945675	3090	3090	3090	3090	0
124	20241011	184300	3272945675	3090	3090	3090	3090	0
125	20241011	184200	3272945675	3090	3090	3090	3090	0
126	20241011	184100	3272945675	3090	3090	3090	3090	0
127	20241011	184000	3272945675	3090	3090	3090	3090	0
128	20241011	183900	3272945675	3090	3090	3090	3090	0
129	20241011	183800	3272945675	3090	3090	3090	3090	0
130	20241011	183700	3272945675	3090	3090	3090	3090	0
131	20241011	183600	3272945675	3090	3090	3090	3090	0
132	20241011	183500	3272945675	3090	3090	3090	3090	0
133	20241011	183400	3272945675	3090	3090	3090	3090	0
134	20241011	183300	3272945675	3090	3090	3090	3090	0
135	20241011	183200	3272945675	3090	3090	3090	3090	0
136	20241011	183100	3272945675	3090	3090	3090	3090	0
137	20241011	183000	3272945675	3090	3090	3090	3090	0
138	20241011	182900	3272945675	3090	3090	3090	3090	0
139	20241011	182800	3272945675	3090	3090	3090	3090	0
140	20241011	182700	3272945675	3090	3090	3090	3090	0
141	20241011	182600	3272945675	3090	3090	3090	3090	0
142	20241011	182500	3272945675	3090	3090	3090	3090	0
143	20241011	182400	3272945675	3090	3090	3090	3090	0
144	20241011	182300	3272945675	3090	3090	3090	3090	0
145	20241011	182200	3272945675	3090	3090	3090	3090	0
146	20241011	182100	3272945675	3090	3090	3090	3090	0
147	20241011	182000	3272945675	3090	3090	3090	3090	0
148	20241011	181900	3272945675	3090	3090	3090	3090	0
149	20241011	181800	3272945675	3090	3090	3090	3090	0
150	20241011	181700	3272945675	3090	3090	3090	3090	0
151	20241011	181600	3272945675	3090	3090	3090	3090	0
152	20241011	181500	3272945675	3090	3090	3090	3090	13532
153	20241011	181400	3272945675	3090	3090	3090	3090	0
154	20241011	181300	3272945675	3090	3090	3090	3090	0
155	20241011	181200	3272945675	3090	3090	3090	3090	0
156	20241011	181100	3272945675	3090	3090	3090	3090	0
157	20241011	181000	3272945675	3090	3090	3090	3090	0
158	20241011	180900	3272945675	3090	3090	3090	3090	0
159	20241011	180800	3272945675	3090	3090	3090	3090	0
160	20241011	180700	3272945675	3090	3090	3090	3090	0
161	20241011	180600	3272945675	3090	3090	3090	3090	0
162	20241011	180500	3272945675	3090	3090	3090	3090	0
163	20241011	180400	3272945675	3090	3090	3090	3090	0
164	20241011	180300	3272945675	3090	3090	3090	3090	0
165	20241011	180200	3272945675	3090	3090	3090	3090	0
166	20241011	180100	3272945675	3090	3090	3090	3090	0
167	20241011	180000	3272945675	3090	3090	3090	3090	0
168	20241011	175900	3272945675	3090	3090	3090	3090	0
169	20241011	175800	3272945675	3090	3090	3090	3090	0
170	20241011	175700	3272945675	3090	3090	3090	3090	0
171	20241011	175600	3272945675	3090	3090	3090	3090	0
172	20241011	175500	3272945675	3090	3090	3090	3090	0
173	20241011	175400	3272945675	3090	3090	3090	3090	0
174	20241011	175300	3272945675	3090	3090	3090	3090	0
175	20241011	175200	3272945675	3090	3090	3090	3090	0
176	20241011	175100	3272945675	3090	3090	3090	3090	0
177	20241011	175000	3272945675	3090	3090	3090	3090	0
178	20241011	174900	3272945675	3090	3090	3090	3090	0
179	20241011	174800	3272945675	3090	3090	3090	3090	0
180	20241011	174700	3272945675	3090	3090	3090	3090	0
181	20241011	174600	3272945675	3090	3090	3090	3090	0
182	20241011	174500	3272945675	3090	3090	3090	3090	13532
183	20241011	174400	3272945675	3090	3090	3090	3090	0
184	20241011	174300	3272945675	3090	3090	3090	3090	0
185	20241011	174200	3272945675	3090	3090	3090	3090	0
186	20241011	174100	3272945675	3090	3090	3090	3090	0
187	20241011	174000	3272945675	3090	3090	3090	3090	0
188	20241011	173900	3272945675	3090	3090	3090	3090	0
189	20241011	173800	3272945675	3090	3090	3090	3090	0
190	20241011	173700	3272945675	3090	3090	3090	3090	0
191	20241011	173600	3272945675	3090	3090	3090	3090	0
192	20241011	173500	3272945675	3090	3090	3090	3090	0
193	20241011	173400	3272945675	3090	3090	3090	3090	0
194	20241011	173300	3272945675	3090	3090	3090	3090	0
195	20241011	173200	3272945675	3090	3090	3090	3090	0
196	20241011	173100	3272945675	3090	3090	3090	3090	0
197	20241011	173000	3272945675	3090	3090	3090	3090	0
198	20241011	172900	3272945675	3090	3090	3090	3090	0
199	20241011	172800	3272945675	3090	3090	3090	3090	0
200	20241011	172700	3272945675	3090	3090	3090	3090	0
201	20241011	172600	3272945675	3090	3090	3090	3090	0
202	20241011	172500	3272945675	3090	3090	3090	3090	0
203	20241011	172400	3272945675	3090	3090	3090	3090	0
204	20241011	172300	3272945675	3090	3090	3090	3090	0
205	20241011	172200	3272945675	3090	3090	3090	3090	0
206	20241011	172100	3272945675	3090	3090	3090	3090	0
207	20241011	172000	3272945675	3090	3090	3090	3090	0
208	20241011	171900	3272945675	3090	3090	3090	3090	0
209	20241011	171800	3272945675	3090	3090	3090	3090	0
210	20241011	171700	3272945675	3090	3090	3090	3090	0
211	20241011	171600	3272945675	3090	3090	3090	3090	0
212	20241011	171500	3272945675	3090	3090	3090	3090	13532
213	20241011	171400	3272945675	3090	3090	3090	3090	0
214	20241011	171300	3272945675	3090	3090	3090	3090	0
215	20241011	171200	3272945675	3090	3090	3090	3090	0
216	20241011	171100	3272945675	3090	3090	3090	3090	0
217	20241011	171000	3272945675	3090	3090	3090	3090	0
218	20241011	170900	3272945675	3090	3090	3090	3090	0
219	20241011	170800	3272945675	3090	3090	3090	3090	0
220	20241011	170700	3272945675	3090	3090	3090	3090	0
221	20241011	170600	3272945675	3090	3090	3090	3090	0
222	20241011	170500	3272945675	3090	3090	3090	3090	0
223	20241011	170400	3272945675	3090	3090	3090	3090	0
224	20241011	170300	3272945675	3090	3090	3090	3090	0
225	20241011	170200	3272945675	3090	3090	3090	3090	0
226	20241011	170100	3272945675	3090	3090	3090	3090	0
227	20241011	170000	3272945675	3090	3090	3090	3090	0
228	20241011	165900	3272945675	3090	3090	3090	3090	0
229	20241011	165800	3272945675	3090	3090	3090	3090	0
230	20241011	165700	3272945675	3090	3090	3090	3090	0
231	20241011	165600	3272945675	3090	3090	3090	3090	0
232	20241011	165500	3272945675	3090	3090	3090	3090	0
233	20241011	165400	3272945675	3090	3090	3090	3090	0
234	20241011	165300	3272945675	3090	3090	3090	3090	0
235	20241011	165200	3272945675	3090	3090	3090	3090	0
236	20241011	165100	3272945675	3090	3090	3090	3090	0
237	20241011	165000	3272945675	3090	3090	3090	3090	0
238	20241011	164900	3272945675	3090	3090	3090	3090	0
239	20241011	164800	3272945675	3090	3090	3090	3090	0
240	20241011	164700	3272945675	3090	3090	3090	3090	0
241	20241011	164600	3272945675	3090	3090	3090	3090	0
242	20241011	164500	3272945675	3090	3090	3090	3090	13532
243	20241011	164400	3272945675	3090	3090	3090	3090	0
244	20241011	164300	3272945675	3090	3090	3090	3090	0
245	20241011	164200	3272945675	3090	3090	3090	3090	0
246	20241011	164100	3272945675	3090	3090	3090	3090	0
247	20241011	164000	3272945675	3090	3090	3090	3090	0
248	20241011	163900	3272945675	3090	3090	3090	3090	0
249	20241011	163800	3272945675	3090	3090	3090	3090	0
250	20241011	163700	3272945675	3090	3090	3090	3090	0
251	20241011	163600	3272945675	3090	3090	3090	3090	0
252	20241011	163500	3272945675	3090	3090	3090	3090	0
253	20241011	163400	3272945675	3090	3090	3090	3090	0
254	20241011	163300	3272945675	3090	3090	3090	3090	0
255	20241011	163200	3272945675	3090	3090	3090	3090	0
256	20241011	163100	3272945675	3090	3090	3090	3090	0
257	20241011	163000	3272945675	3090	3090	3090	3090	0
258	20241011	162900	3272945675	3090	3090	3090	3090	0
259	20241011	162800	3272945675	3090	3090	3090	3090	0
260	20241011	162700	3272945675	3090	3090	3090	3090	0
261	20241011	162600	3272945675	3090	3090	3090	3090	0
262	20241011	162500	3272945675	3090	3090	3090	3090	0
263	20241011	162400	3272945675	3090	3090	3090	3090	0
264	20241011	162300	3272945675	3090	3090	3090	3090	0
265	20241011	162200	3272945675	3090	3090	3090	3090	0
266	20241011	162100	3272945675	3090	3090	3090	3090	0
267	20241011	162000	3272945675	3090	3090	3090	3090	0
268	20241011	161900	3272945675	3090	3090	3090	3090	0
269	20241011	161800	3272945675	3090	3090	3090	3090	0
270	20241011	161700	3272945675	3090	3090	3090	3090	0
271	20241011	161600	3272945675	3090	3090	3090	3090	0
272	20241011	161500	3272945675	3090	3090	3090	3090	13532
273	20241011	161400	3272945675	3090	3090	3090	3090	0
274	20241011	161300	3272945675	3090	3090	3090	3090	0
275	20241011	161200	3272945675	3090	3090	3090	3090	0
276	20241011	161100	3272945675	3090	3090	3090	3090	0
277	20241011	161000	3272945675	3090	3090	3090	3090	0
278	20241011	160900	3272945675	3090	3090	3090	3090	0
279	20241011	160800	3272945675	3090	3090	3090	3090	0
280	20241011	160700	3272945675	3090	3090	3090	3090	0
281	20241011	160600	3272945675	3090	3090	3090	3090	0
282	20241011	160500	3272945675	3090	3090	3090	3090	0
283	20241011	160400	3272945675	3090	3090	3090	3090	0
284	20241011	160300	3272945675	3090	3090	3090	3090	0
285	20241011	160200	3272945675	3090	3090	3090	3090	0
286	20241011	160100	3272945675	3090	3090	3090	3090	0
287	20241011	160000	3272945675	3090	3090	3090	3090	0
288	20241011	155900	3272945675	3090	3090	3090	3090	0
289	20241011	155800	3272945675	3090	3090	3090	3090	0
290	20241011	155700	3272945675	3090	3090	3090	3090	0
291	20241011	155600	3272945675	3090	3090	3090	3090	0
292	20241011	155500	3272945675	3090	3090	3090	3090	0
293	20241011	155400	3272945675	3090	3090	3090	3090	0
294	20241011	155300	3272945675	3090	3090	3090	3090	0
295	20241011	155200	3272945675	3090	3090	3090	3090	0
296	20241011	155100	3272945675	3090	3090	3090	3090	0
297	20241011	155000	3272945675	3090	3090	3090	3090	0
298	20241011	154900	3272945675	3090	3090	3090	3090	0
299	20241011	154800	3272945675	3090	3090	3090	3090	0
300	20241011	154700	3272945675	3090	3090	3090	3090	0
301	20241011	154600	3272945675	3090	3090	3090	3090	0
302	20241011	154500	3272945675	3090	3090	3090	3090	13532
303	20241011	154400	3272945675	3090	3090	3090	3090	0
304	20241011	154300	3272945675	3090	3090	3090	3090	0
305	20241011	154200	3272945675	3090	3090	3090	3090	0
306	20241011	154100	3272945675	3090	3090	3090	3090	0
307	20241011	154000	3272945675	3090	3090	3090	3090	0
308	20241011	153900	3272945675	3090	3090	3090	3090	0
309	20241011	153800	3272945675	3090	3090	3090	3090	0
310	20241011	153700	3272945675	3090	3090	3090	3090	0
311	20241011	153600	3272945675	3090	3090	3090	3090	0
312	20241011	153500	3272945675	3090	3090	3090	3090	0
313	20241011	153400	3272945675	3090	3090	3090	3090	0
314	20241011	153300	3272945675	3090	3090	3090	3090	0
315	20241011	153200	3272945675	3090	3090	3090	3090	0
316	20241011	153100	3272945675	3090	3090	3090	3090	0
317	20241011	153000	3272945675	3090	3090	3090	3090	13532
318	20241011	152900	3231131795	3100	3100	3100	3100	0
319	20241011	152800	3231131795	3100	3100	3100	3100	0
320	20241011	152700	3231131795	3100	3100	3100	3100	0
321	20241011	152600	3231131795	3100	3100	3100	3100	0
322	20241011	152500	3231131795	3100	3100	3100	3100	0
323	20241011	152400	3231131795	3100	3100	3100	3100	0
324	20241011	152300	3231131795	3100	3100	3100	3100	0
325	20241011	152200	3231131795	3100	3100	3100	3100	0
326	20241011	152100	3231131795	3100	3100	3100	3100	0
327	20241011	152000	3231131795	3100	3100	3100	3100	0
328	20241011	151900	3231131795	3100	3100	3115	3095	5748
329	20241011	151800	3213298245	3115	3095	3115	3095	6656
330	20241011	151700	3192611585	3105	3095	3110	3095	1666
331	20241011	151600	3187443730	3095	3100	3105	3095	7557
332	20241011	151500	3164015595	3100	3100	3100	3095	5511
333	20241011	151400	3146957555	3100	3100	3100	3100	1362
334	20241011	151300	3142735355	3100	3100	3105	3100	2761
335	20241011	151200	3134168785	3100	3095	3100	3095	1073
336	20241011	151100	3130842495	3100	3105	3105	3100	541
337	20241011	151000	3129162885	3105	3105	3105	3100	1816
338	20241011	150900	3123531535	3100	3100	3100	3090	9901
339	20241011	150800	3092841705	3090	3090	3100	3085	2262
340	20241011	150700	3085852140	3090	3085	3090	3085	4758
341	20241011	150600	3071155745	3090	3090	3100	3090	1156
342	20241011	150500	3067583685	3090	3095	3095	3090	2814
343	20241011	150400	3058884930	3100	3090	3100	3090	1945
344	20241011	150300	3052865255	3095	3095	3095	3095	1
345	20241011	150200	3052862160	3095	3100	3100	3095	2524
346	20241011	150100	3045050355	3100	3095	3100	3095	577
347	20241011	150000	3043264405	3100	3095	3100	3090	372
348	20241011	145900	3042114105	3100	3100	3100	3095	1026
349	20241011	145800	3038938505	3100	3105	3105	3100	91
350	20241011	145700	3038656265	3105	3095	3105	3095	2388
351	20241011	145600	3031254135	3095	3085	3095	3085	836
352	20241011	145500	3028672365	3085	3085	3090	3085	3834
353	20241011	145400	3016825825	3085	3085	3090	3085	625
354	20241011	145300	3014897695	3085	3085	3085	3080	530
355	20241011	145200	3013262700	3085	3090	3090	3085	89
356	20241011	145100	3012988130	3090	3080	3090	3080	117
357	20241011	145000	3012627200	3080	3080	3090	3080	3709
358	20241011	144900	3001167660	3075	3090	3090	3075	2831
359	20241011	144800	2992450875	3095	3085	3095	3080	4011
360	20241011	144700	2980048475	3090	3085	3095	3080	1734
361	20241011	144600	2974707225	3085	3090	3100	3085	1275
362	20241011	144500	2970763130	3100	3100	3100	3100	0
363	20241011	144400	2970763130	3100	3100	3100	3085	4419
364	20241011	144300	2957104460	3090	3095	3095	3090	39
365	20241011	144200	2956983850	3105	3090	3105	3090	71
366	20241011	144100	2956764245	3100	3095	3105	3090	78
367	20241011	144000	2956523150	3105	3100	3105	3095	352
368	20241011	143900	2955433675	3105	3095	3105	3095	468
369	20241011	143800	2953984855	3115	3100	3115	3095	1098
370	20241011	143700	2950573395	3115	3090	3120	3085	14351
371	20241011	143600	2906049855	3080	3085	3095	3080	1242
372	20241011	143500	2902219160	3090	3085	3090	3080	1216
373	20241011	143400	2898473855	3085	3085	3095	3085	41
374	20241011	143300	2898347310	3095	3100	3100	3080	3507
375	20241011	143200	2887520485	3100	3095	3100	3090	1422
376	20241011	143100	2883119400	3090	3100	3100	3090	32
377	20241011	143000	2883020500	3090	3100	3100	3090	16
378	20241011	142900	2882971050	3105	3100	3105	3100	1004
379	20241011	142800	2879858645	3105	3095	3105	3095	1107
380	20241011	142700	2876429925	3095	3100	3100	3090	1898
381	20241011	142600	2870560745	3100	3105	3105	3090	421
382	20241011	142500	2869257445	3095	3095	3095	3090	3046
383	20241011	142400	2859830080	3100	3100	3105	3100	3170
384	20241011	142300	2850002280	3100	3095	3100	3095	2042
385	20241011	142200	2843675320	3095	3095	3095	3095	55
386	20241011	142100	2843505095	3100	3100	3100	3090	501
387	20241011	142000	2841954560	3100	3095	3100	3095	946
388	20241011	141900	2839026685	3095	3095	3095	3090	26
389	20241011	141800	2838946220	3090	3090	3090	3090	1109
390	20241011	141700	2835519410	3090	3085	3090	3085	328
391	20241011	141600	2834507515	3085	3090	3090	3085	2194
392	20241011	141500	2827738060	3085	3080	3090	3080	104
393	20241011	141400	2827417255	3090	3095	3095	3070	8083
394	20241011	141300	2802542150	3105	3110	3110	3090	512
395	20241011	141200	2800956885	3100	3080	3155	3080	42033
396	20241011	141100	2669684100	3080	3080	3080	3080	34
397	20241011	141000	2669579380	3080	3075	3080	3070	10
398	20241011	140900	2669548645	3085	3075	3085	3070	3927
399	20241011	140800	2657492675	3085	3070	3085	3070	113
400	20241011	140700	2657145585	3085	3085	3085	3070	2155
401	20241011	140600	2650528965	3080	3080	3080	3080	10
402	20241011	140500	2650498165	3085	3080	3085	3075	590
403	20241011	140400	2648683885	3090	3070	3090	3070	623
404	20241011	140300	2646760835	3090	3080	3090	3075	363
405	20241011	140200	2645644075	3080	3070	3080	3070	121
406	20241011	140100	2645272360	3080	3080	3080	3065	42449
407	20241011	140000	2514840520	3080	3085	3085	3080	1952
408	20241011	135900	2508819850	3080	3085	3085	3080	811
409	20241011	135800	2506318175	3085	3085	3085	3085	2921
410	20241011	135700	2497306890	3090	3090	3095	3090	16
411	20241011	135600	2497257445	3090	3090	3090	3090	4688
412	20241011	135500	2482771525	3095	3090	3095	3090	1002
413	20241011	135400	2479675335	3090	3100	3100	3090	3920
414	20241011	135300	2467547200	3105	3105	3105	3105	19
415	20241011	135200	2467488205	3095	3095	3095	3095	613
416	20241011	135100	2465590970	3100	3105	3105	3100	751
417	20241011	135000	2463260865	3105	3105	3110	3095	4769
418	20241011	134900	2448471890	3105	3105	3105	3100	170
419	20241011	134800	2447944065	3105	3100	3105	3090	2097
420	20241011	134700	2441443850	3100	3100	3100	3100	847
421	20241011	134600	2438818150	3100	3095	3100	3095	231
422	20241011	134500	2438102740	3095	3095	3095	3090	230
423	20241011	134400	2437391140	3095	3100	3100	3095	14
424	20241011	134300	2437347805	3090	3090	3090	3090	451
425	20241011	134200	2435954215	3090	3100	3100	3090	452
426	20241011	134100	2434557515	3100	3100	3100	3090	802
427	20241011	134000	2432073690	3090	3090	3095	3090	4715
428	20241011	133900	2417504330	3095	3100	3100	3095	1525
429	20241011	133800	2412784445	3100	3095	3100	3095	343
430	20241011	133700	2411722855	3095	3090	3100	3090	598
431	20241011	133600	2409872315	3095	3090	3095	3090	376
432	20241011	133500	2408710205	3090	3090	3090	3090	100
433	20241011	133400	2408401205	3095	3090	3095	3090	106
434	20241011	133300	2408073635	3090	3095	3095	3090	2410
435	20241011	133200	2400621410	3095	3100	3100	3095	961
436	20241011	133100	2397647090	3100	3095	3100	3095	5
437	20241011	133000	2397631610	3100	3100	3100	3100	120
438	20241011	132900	2397259610	3100	3100	3100	3100	0
439	20241011	132800	2397259610	3100	3100	3100	3100	0
440	20241011	132700	2397259610	3100	3100	3100	3100	10
441	20241011	132600	2397228610	3100	3095	3100	3090	10142
442	20241011	132500	2365844340	3100	3100	3100	3100	200
443	20241011	132400	2365224340	3100	3095	3100	3095	607
444	20241011	132300	2363345625	3090	3095	3095	3090	698
445	20241011	132200	2361188550	3095	3095	3095	3095	952
446	20241011	132100	2358242110	3100	3095	3100	3095	68
447	20241011	132000	2358031315	3100	3100	3100	3100	2602
448	20241011	131900	2349965115	3100	3100	3100	3100	200
449	20241011	131800	2349345115	3100	3095	3100	3095	1186
450	20241011	131700	2345668620	3100	3100	3100	3100	360
451	20241011	131600	2344552620	3100	3100	3100	3100	0
452	20241011	131500	2344552620	3100	3095	3100	3095	1011
453	20241011	131400	2341423560	3100	3100	3100	3100	15
454	20241011	131300	2341377060	3100	3105	3105	3100	677
455	20241011	131200	2339278355	3105	3105	3105	3100	2026
456	20241011	131100	2332993865	3105	3100	3105	3100	1733
457	20241011	131000	2327618055	3100	3100	3100	3100	1693
458	20241011	130900	2322369755	3095	3095	3095	3095	689
459	20241011	130800	2320237300	3095	3095	3095	3095	308
460	20241011	130700	2319284040	3090	3095	3095	3090	502
461	20241011	130600	2317730420	3095	3095	3100	3095	841
462	20241011	130500	2315127055	3095	3095	3095	3095	1500
463	20241011	130400	2310484555	3095	3095	3095	3095	270
464	20241011	130300	2309648905	3095	3090	3095	3090	146
465	20241011	130200	2309197185	3095	3095	3095	3095	502
466	20241011	130100	2307643495	3095	3090	3095	3090	4933
467	20241011	130000	2292400510	3085	3085	3085	3080	3216
468	20241011	125900	2282479250	3085	3085	3085	3085	200
469	20241011	125800	2281862250	3085	3080	3085	3080	2410
470	20241011	125700	2274436635	3080	3080	3080	3080	700
471	20241011	125600	2272280635	3085	3080	3085	3080	437
472	20241011	125500	2270932990	3085	3080	3085	3080	387
473	20241011	125400	2269740625	3080	3080	3080	3080	2
474	20241011	125300	2269734465	3075	3075	3075	3075	519
475	20241011	125200	2268138540	3075	3080	3080	3075	140
476	20241011	125100	2267707490	3080	3080	3080	3080	843
477	20241011	125000	2265111050	3080	3080	3080	3080	1
478	20241011	124900	2265107970	3080	3080	3080	3080	109
479	20241011	124800	2264772250	3085	3085	3085	3085	1
480	20241011	124700	2264769165	3080	3080	3080	3080	7
481	20241011	124600	2264747605	3080	3080	3080	3080	61
482	20241011	124500	2264559725	3085	3085	3085	3085	59
483	20241011	124400	2264377710	3080	3085	3085	3080	1849
484	20241011	124300	2258681875	3085	3085	3085	3085	4
485	20241011	124200	2258669535	3085	3085	3085	3085	41
486	20241011	124100	2258543050	3080	3085	3085	3080	22
487	20241011	124000	2258475285	3085	3080	3085	3075	912
488	20241011	123900	2255670695	3075	3080	3080	3075	291
489	20241011	123800	2254774420	3085	3090	3090	3085	206
490	20241011	123700	2254138410	3085	3090	3090	3085	242
491	20241011	123600	2253390635	3090	3075	3090	3075	7
492	20241011	123500	2253369095	3090	3085	3090	3080	4010
493	20241011	123400	2240997710	3085	3080	3085	3080	1077
494	20241011	123300	2237680540	3080	3075	3080	3075	850
495	20241011	123200	2235062630	3075	3080	3080	3075	311
496	20241011	123100	2234106295	3075	3075	3075	3075	50
497	20241011	123000	2233952545	3080	3080	3080	3080	464
498	20241011	122900	2232523425	3080	3080	3080	3080	40
499	20241011	122800	2232400225	3080	3075	3080	3075	678
500	20241011	122700	2230315365	3075	3075	3075	3070	2501
501	20241011	122600	2222632295	3070	3070	3070	3070	998
502	20241011	122500	2219568435	3070	3075	3075	3070	177
503	20241011	122400	2219024410	3075	3070	3075	3070	2276
504	20241011	122300	2212035585	3070	3075	3075	3070	201
505	20241011	122200	2211418510	3070	3070	3075	3070	1201
506	20241011	122100	2207730940	3075	3075	3075	3070	1531
507	20241011	122000	2203029520	3075	3070	3075	3070	1937
508	20241011	121900	2197076355	3075	3075	3075	3070	4431
509	20241011	121800	2183453420	3075	3080	3080	3075	243
510	20241011	121700	2182705195	3075	3075	3075	3075	1
511	20241011	121600	2182702120	3075	3075	3075	3075	735
512	20241011	121500	2180441995	3080	3080	3080	3080	54
513	20241011	121400	2180275675	3075	3075	3075	3070	2488
514	20241011	121300	2172631100	3085	3075	3085	3075	71
515	20241011	121200	2172412765	3080	3075	3080	3075	6051
516	20241011	121100	2153805925	3075	3075	3085	3075	1557
517	20241011	121000	2149018135	3075	3080	3080	3075	1560
518	20241011	120900	2144221130	3085	3075	3085	3075	2397
519	20241011	120800	2136850335	3075	3075	3075	3075	1500
520	20241011	120700	2132237835	3070	3075	3075	3070	3086
521	20241011	120600	2122748620	3080	3080	3080	3080	23
522	20241011	120500	2122677780	3085	3085	3085	3075	75
523	20241011	120400	2122446745	3085	3075	3085	3075	451
524	20241011	120300	2121059410	3075	3080	3080	3075	12207
525	20241011	120200	2083501620	3080	3080	3080	3075	121
526	20241011	120100	2083128970	3075	3080	3080	3075	201
527	20241011	120000	2082510890	3080	3085	3085	3080	8
528	20241011	115900	2082486235	3075	3075	3085	3075	2971
529	20241011	115800	2073347145	3075	3070	3080	3070	281
530	20241011	115700	2072483210	3070	3080	3080	3070	2088
531	20241011	115600	2066064240	3075	3070	3075	3070	2165
532	20241011	115500	2059416230	3070	3070	3075	3070	1982
533	20241011	115400	2053331450	3070	3075	3075	3070	5079
534	20241011	115300	2037738775	3075	3075	3080	3075	4021
535	20241011	115200	2025373690	3075	3075	3075	3075	1048
536	20241011	115100	2022151090	3075	3075	3075	3075	843
537	20241011	115000	2019558865	3080	3075	3080	3075	605
538	20241011	114900	2017697960	3080	3080	3080	3080	3489
539	20241011	114800	2006951840	3080	3085	3085	3080	1005
540	20241011	114700	2003856415	3085	3085	3085	3080	2934
541	20241011	114600	1994819030	3080	3085	3085	3080	192
542	20241011	114500	1994227390	3085	3085	3085	3085	2007
543	20241011	114400	1988035795	3080	3080	3080	3080	31
544	20241011	114300	1987940315	3080	3080	3085	3080	107
545	20241011	114200	1987610500	3085	3085	3085	3085	24
546	20241011	114100	1987536460	3085	3085	3085	3085	493
547	20241011	114000	1986015555	3080	3085	3085	3080	29
548	20241011	113900	1985926135	3085	3085	3085	3080	2477
549	20241011	113800	1978286150	3090	3090	3090	3090	74
550	20241011	113700	1978057490	3085	3080	3085	3080	2209
551	20241011	113600	1971243165	3085	3085	3085	3085	23
552	20241011	113500	1971172210	3085	3085	3085	3085	5
553	20241011	113400	1971156785	3080	3080	3080	3080	195
554	20241011	113300	1970556185	3080	3080	3080	3080	600
555	20241011	113200	1968708185	3085	3080	3085	3080	334
556	20241011	113100	1967677810	3080	3080	3080	3075	402
557	20241011	113000	1966440650	3085	3090	3090	3075	3020
558	20241011	112900	1957151630	3090	3080	3090	3080	6030
559	20241011	112800	1938579115	3085	3090	3090	3080	3902
560	20241011	112700	1926546010	3090	3085	3090	3085	1209
561	20241011	112600	1922816230	3085	3085	3085	3085	0
562	20241011	112500	1922816230	3085	3090	3090	3085	47
563	20241011	112400	1922671215	3090	3090	3090	3090	0
564	20241011	112300	1922671215	3090	3085	3090	3085	172
565	20241011	112200	1922140320	3090	3085	3090	3080	697
566	20241011	112100	1919992465	3085	3080	3090	3080	791
567	20241011	112000	1917552230	3085	3085	3085	3080	568
568	20241011	111900	1915800185	3085	3085	3085	3085	1038
569	20241011	111800	1912597955	3090	3085	3090	3085	620
570	20241011	111700	1910685155	3090	3085	3090	3085	1901
571	20241011	111600	1904820030	3085	3090	3090	3085	286
572	20241011	111500	1903937290	3090	3085	3090	3085	3050
573	20241011	111400	1894527810	3085	3085	3085	3080	178
574	20241011	111300	1893978685	3085	3080	3085	3080	856
575	20241011	111200	1891339795	3080	3080	3080	3075	321
576	20241011	111100	1890351995	3080	3080	3080	3070	696
577	20241011	111000	1888212995	3070	3080	3085	3070	11366
578	20241011	110900	1853315100	3080	3080	3080	3080	310
579	20241011	110800	1852360300	3080	3080	3080	3070	466
580	20241011	110700	1850927635	3070	3075	3080	3070	3586
581	20241011	110600	1839883150	3075	3075	3075	3070	5127
582	20241011	110500	1824135590	3070	3070	3075	3070	218
583	20241011	110400	1823465930	3075	3065	3080	3065	286
584	20241011	110300	1822589295	3065	3065	3075	3060	13710
585	20241011	110200	1780595175	3065	3075	3080	3065	4068
586	20241011	110100	1768123035	3070	3070	3070	3065	1901
587	20241011	110000	1762292995	3070	3070	3070	3070	1522
588	20241011	105900	1757620455	3065	3080	3080	3060	14570
589	20241011	105800	1712976335	3070	3075	3080	3070	2092
590	20241011	105700	1706553720	3075	3070	3075	3065	6243
591	20241011	105600	1687390055	3070	3090	3090	3060	82069
592	20241011	105500	1435122195	3095	3095	3095	3095	161
593	20241011	105400	1434623900	3095	3095	3095	3095	2451
594	20241011	105300	1427038055	3095	3100	3100	3095	1119
595	20241011	105200	1423574155	3110	3110	3110	3110	2
596	20241011	105100	1423567935	3110	3110	3110	3110	23
597	20241011	105000	1423496405	3110	3105	3110	3100	266
598	20241011	104900	1422671025	3100	3100	3100	3095	28
599	20241011	104800	1422584250	3095	3100	3100	3095	401
600	20241011	104700	1421343020	3105	3105	3105	3100	1035
601	20241011	104600	1418131920	3100	3100	3105	3100	847
602	20241011	104500	1415505220	3105	3105	3105	3100	392
603	20241011	104400	1414289445	3105	3105	3105	3105	15
604	20241011	104300	1414242870	3100	3100	3100	3100	143
605	20241011	104200	1413799570	3100	3100	3100	3100	607
606	20241011	104100	1411917870	3105	3105	3105	3100	23
607	20241011	104000	1411846490	3105	3100	3105	3100	8
608	20241011	103900	1411821665	3105	3100	3105	3100	632
609	20241011	103800	1409862415	3100	3095	3100	3095	1887
610	20241011	103700	1404019255	3095	3095	3100	3095	916
611	20241011	103600	1401183655	3095	3100	3100	3095	148
612	20241011	103500	1400725545	3100	3100	3105	3100	159
613	20241011	103400	1400232405	3100	3110	3110	3095	677
614	20241011	103300	1398133570	3110	3095	3110	3090	1691
615	20241011	103200	1392900475	3095	3095	3095	3095	198
616	20241011	103100	1392287665	3095	3085	3095	3085	1220
617	20241011	103000	1388519325	3085	3095	3095	3085	1395
618	20241011	102900	1384207760	3085	3095	3095	3085	4134
619	20241011	102800	1371439520	3095	3095	3095	3090	470
620	20241011	102700	1369985070	3095	3090	3100	3090	1309
621	20241011	102600	1365938155	3095	3095	3095	3090	6404
622	20241011	102500	1346145340	3100	3100	3100	3090	8052
623	20241011	102400	1321229850	3100	3105	3105	3095	8443
624	20241011	102300	1295057660	3100	3110	3110	3100	28492
625	20241011	102200	1206529700	3110	3110	3115	3105	281
626	20241011	102100	1205657145	3110	3120	3120	3110	999
627	20241011	102000	1202550050	3120	3110	3120	3110	105
628	20241011	101900	1202223255	3110	3110	3110	3105	572
629	20241011	101800	1200444470	3100	3100	3105	3100	339
630	20241011	101700	1199393515	3110	3110	3110	3100	2514
631	20241011	101600	1191589315	3105	3125	3125	3105	22617
632	20241011	101500	1121050190	3125	3125	3125	3120	140
633	20241011	101400	1120612905	3120	3120	3130	3115	1940
634	20241011	101300	1114555660	3125	3120	3125	3120	744
635	20241011	101200	1112234360	3120	3115	3120	3110	1094
636	20241011	101100	1108821355	3115	3120	3120	3115	1948
637	20241011	101000	1102753330	3120	3120	3120	3115	769
638	20241011	100900	1100355050	3115	3115	3115	3115	1080
639	20241011	100800	1096990850	3115	3110	3115	3110	694
640	20241011	100700	1094831790	3110	3105	3115	3105	846
641	20241011	100600	1092200785	3110	3105	3110	3100	1643
642	20241011	100500	1087099510	3105	3105	3105	3100	1852
643	20241011	100400	1081351060	3105	3105	3110	3105	4043
644	20241011	100300	1068797530	3105	3110	3110	3105	1479
645	20241011	100200	1064202220	3110	3105	3110	3105	3030
646	20241011	100100	1054793920	3110	3110	3110	3105	2239
647	20241011	100000	1047841130	3105	3105	3105	3100	1226
648	20241011	095900	1044034935	3110	3110	3110	3105	2727
649	20241011	095800	1035555485	3110	3110	3110	3105	353
650	20241011	095700	1034458925	3105	3105	3110	3105	1541
651	20241011	095600	1029674070	3110	3110	3110	3110	165
652	20241011	095500	1029160920	3110	3110	3110	3105	1521
653	20241011	095400	1024437660	3110	3115	3115	3110	618
654	20241011	095300	1022515635	3110	3105	3115	3105	613
655	20241011	095200	1020610025	3110	3105	3110	3105	4754
656	20241011	095100	1005835545	3110	3100	3110	3100	1864
657	20241011	095000	1000048420	3105	3100	3105	3100	953
658	20241011	094900	997092955	3105	3095	3105	3095	3305
659	20241011	094800	986849945	3100	3095	3100	3095	887
660	20241011	094700	984101330	3100	3095	3100	3095	218
661	20241011	094600	983425535	3090	3090	3090	3090	1075
662	20241011	094500	980103785	3100	3095	3100	3090	10856
663	20241011	094400	946557365	3090	3105	3110	3090	5364
664	20241011	094300	929925210	3105	3095	3105	3095	3858
665	20241011	094200	917970845	3105	3100	3105	3095	148
666	20241011	094100	917512115	3105	3110	3110	3090	6609
667	20241011	094000	897037985	3105	3090	3105	3090	1701
668	20241011	093900	891763945	3090	3085	3100	3080	8381
669	20241011	093800	865903290	3085	3100	3105	3085	26210
670	20241011	093700	784825250	3105	3105	3110	3100	5082
671	20241011	093600	769056865	3105	3110	3110	3105	6329
672	20241011	093500	749401090	3110	3115	3120	3110	7515
673	20241011	093400	726013290	3115	3110	3120	3110	8792
674	20241011	093300	698651670	3115	3120	3125	3115	10662
675	20241011	093200	665418125	3120	3130	3130	3120	4617
676	20241011	093100	650977370	3125	3125	3130	3125	464
677	20241011	093000	649527350	3135	3120	3135	3120	722
678	20241011	092900	647274695	3120	3130	3140	3120	6467
679	20241011	092800	627060115	3130	3130	3130	3125	2603
680	20241011	092700	618912735	3135	3140	3145	3135	7164
681	20241011	092600	596429750	3140	3140	3140	3135	368
682	20241011	092500	595275060	3140	3140	3140	3130	2567
683	20241011	092400	587219915	3135	3130	3140	3125	308
684	20241011	092300	586255860	3130	3120	3135	3120	1205
685	20241011	092200	582483735	3120	3130	3135	3115	2150
686	20241011	092100	575773810	3130	3130	3135	3130	2015
687	20241011	092000	569463835	3130	3115	3130	3115	3348
688	20241011	091900	559024080	3115	3120	3120	3110	24551
689	20241011	091800	482581390	3120	3125	3130	3115	5602
690	20241011	091700	465104610	3125	3125	3130	3125	514
691	20241011	091600	463497730	3130	3120	3130	3120	4681
692	20241011	091500	448891905	3120	3130	3130	3120	11398
693	20241011	091400	413279020	3130	3125	3130	3125	1305
694	20241011	091300	409200610	3120	3125	3130	3120	9490
695	20241011	091200	379546250	3125	3140	3140	3125	8705
696	20241011	091100	352286600	3150	3150	3150	3140	857
697	20241011	091000	349588995	3135	3140	3150	3130	4262
698	20241011	090900	336221315	3135	3145	3145	3135	7935
699	20241011	090800	311333210	3145	3145	3145	3140	1130
700	20241011	090700	307779465	3150	3145	3160	3140	1615
701	20241011	090600	302700760	3150	3160	3175	3150	17106
702	20241011	090500	248631530	3160	3155	3160	3150	7635
703	20241011	090400	224549690	3150	3130	3150	3125	10079
704	20241011	090300	192918385	3135	3125	3135	3125	1237
705	20241011	090200	189048890	3130	3130	3135	3120	14312
706	20241011	090100	144256865	3130	3145	3145	3130	18314
707	20241011	090000	86812845	3145	3145	3155	3145	25576