KissMeData/126560/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203400	2459502095	4060	4060	4060	4060	11436
3	20241008	203300	2459502095	4060	4060	4060	4060	0
4	20241008	203200	2459502095	4060	4060	4060	4060	0
5	20241008	203100	2459502095	4060	4060	4060	4060	0
6	20241008	203000	2459502095	4060	4060	4060	4060	0
7	20241008	202900	2459502095	4060	4060	4060	4060	0
8	20241008	202800	2459502095	4060	4060	4060	4060	0
9	20241008	202700	2459502095	4060	4060	4060	4060	0
10	20241008	202600	2459502095	4060	4060	4060	4060	0
11	20241008	202500	2459502095	4060	4060	4060	4060	0
12	20241008	202400	2459502095	4060	4060	4060	4060	0
13	20241008	202300	2459502095	4060	4060	4060	4060	0
14	20241008	202200	2459502095	4060	4060	4060	4060	0
15	20241008	202100	2459502095	4060	4060	4060	4060	0
16	20241008	202000	2459502095	4060	4060	4060	4060	0
17	20241008	201900	2459502095	4060	4060	4060	4060	0
18	20241008	201800	2459502095	4060	4060	4060	4060	0
19	20241008	201700	2459502095	4060	4060	4060	4060	0
20	20241008	201600	2459502095	4060	4060	4060	4060	0
21	20241008	201500	2459502095	4060	4060	4060	4060	0
22	20241008	201400	2459502095	4060	4060	4060	4060	0
23	20241008	201300	2459502095	4060	4060	4060	4060	0
24	20241008	201200	2459502095	4060	4060	4060	4060	0
25	20241008	201100	2459502095	4060	4060	4060	4060	0
26	20241008	201000	2459502095	4060	4060	4060	4060	0
27	20241008	200900	2459502095	4060	4060	4060	4060	0
28	20241008	200800	2459502095	4060	4060	4060	4060	0
29	20241008	200700	2459502095	4060	4060	4060	4060	0
30	20241008	200600	2459502095	4060	4060	4060	4060	0
31	20241008	200500	2459502095	4060	4060	4060	4060	0
32	20241008	200400	2459502095	4060	4060	4060	4060	11436
33	20241008	200300	2459502095	4060	4060	4060	4060	0
34	20241008	200200	2459502095	4060	4060	4060	4060	0
35	20241008	200100	2459502095	4060	4060	4060	4060	0
36	20241008	200000	2459502095	4060	4060	4060	4060	0
37	20241008	195900	2459502095	4060	4060	4060	4060	0
38	20241008	195800	2459502095	4060	4060	4060	4060	0
39	20241008	195700	2459502095	4060	4060	4060	4060	0
40	20241008	195600	2459502095	4060	4060	4060	4060	0
41	20241008	195500	2459502095	4060	4060	4060	4060	0
42	20241008	195400	2459502095	4060	4060	4060	4060	0
43	20241008	195300	2459502095	4060	4060	4060	4060	0
44	20241008	195200	2459502095	4060	4060	4060	4060	0
45	20241008	195100	2459502095	4060	4060	4060	4060	0
46	20241008	195000	2459502095	4060	4060	4060	4060	0
47	20241008	194900	2459502095	4060	4060	4060	4060	0
48	20241008	194800	2459502095	4060	4060	4060	4060	0
49	20241008	194700	2459502095	4060	4060	4060	4060	0
50	20241008	194600	2459502095	4060	4060	4060	4060	0
51	20241008	194500	2459502095	4060	4060	4060	4060	0
52	20241008	194400	2459502095	4060	4060	4060	4060	0
53	20241008	194300	2459502095	4060	4060	4060	4060	0
54	20241008	194200	2459502095	4060	4060	4060	4060	0
55	20241008	194100	2459502095	4060	4060	4060	4060	0
56	20241008	194000	2459502095	4060	4060	4060	4060	0
57	20241008	193900	2459502095	4060	4060	4060	4060	0
58	20241008	193800	2459502095	4060	4060	4060	4060	0
59	20241008	193700	2459502095	4060	4060	4060	4060	0
60	20241008	193600	2459502095	4060	4060	4060	4060	0
61	20241008	193500	2459502095	4060	4060	4060	4060	0
62	20241008	193400	2459502095	4060	4060	4060	4060	11436
63	20241008	193300	2459502095	4060	4060	4060	4060	0
64	20241008	193200	2459502095	4060	4060	4060	4060	0
65	20241008	193100	2459502095	4060	4060	4060	4060	0
66	20241008	193000	2459502095	4060	4060	4060	4060	0
67	20241008	192900	2459502095	4060	4060	4060	4060	0
68	20241008	192800	2459502095	4060	4060	4060	4060	0
69	20241008	192700	2459502095	4060	4060	4060	4060	0
70	20241008	192600	2459502095	4060	4060	4060	4060	0
71	20241008	192500	2459502095	4060	4060	4060	4060	0
72	20241008	192400	2459502095	4060	4060	4060	4060	0
73	20241008	192300	2459502095	4060	4060	4060	4060	0
74	20241008	192200	2459502095	4060	4060	4060	4060	0
75	20241008	192100	2459502095	4060	4060	4060	4060	0
76	20241008	192000	2459502095	4060	4060	4060	4060	0
77	20241008	191900	2459502095	4060	4060	4060	4060	0
78	20241008	191800	2459502095	4060	4060	4060	4060	0
79	20241008	191700	2459502095	4060	4060	4060	4060	0
80	20241008	191600	2459502095	4060	4060	4060	4060	0
81	20241008	191500	2459502095	4060	4060	4060	4060	0
82	20241008	191400	2459502095	4060	4060	4060	4060	0
83	20241008	191300	2459502095	4060	4060	4060	4060	0
84	20241008	191200	2459502095	4060	4060	4060	4060	0
85	20241008	191100	2459502095	4060	4060	4060	4060	0
86	20241008	191000	2459502095	4060	4060	4060	4060	0
87	20241008	190900	2459502095	4060	4060	4060	4060	0
88	20241008	190800	2459502095	4060	4060	4060	4060	0
89	20241008	190700	2459502095	4060	4060	4060	4060	0
90	20241008	190600	2459502095	4060	4060	4060	4060	0
91	20241008	190500	2459502095	4060	4060	4060	4060	0
92	20241008	190400	2459502095	4060	4060	4060	4060	11436
93	20241008	190300	2459502095	4060	4060	4060	4060	0
94	20241008	190200	2459502095	4060	4060	4060	4060	0
95	20241008	190100	2459502095	4060	4060	4060	4060	0
96	20241008	190000	2459502095	4060	4060	4060	4060	0
97	20241008	185900	2459502095	4060	4060	4060	4060	0
98	20241008	185800	2459502095	4060	4060	4060	4060	0
99	20241008	185700	2459502095	4060	4060	4060	4060	0
100	20241008	185600	2459502095	4060	4060	4060	4060	0
101	20241008	185500	2459502095	4060	4060	4060	4060	0
102	20241008	185400	2459502095	4060	4060	4060	4060	0
103	20241008	185300	2459502095	4060	4060	4060	4060	0
104	20241008	185200	2459502095	4060	4060	4060	4060	0
105	20241008	185100	2459502095	4060	4060	4060	4060	0
106	20241008	185000	2459502095	4060	4060	4060	4060	0
107	20241008	184900	2459502095	4060	4060	4060	4060	0
108	20241008	184800	2459502095	4060	4060	4060	4060	0
109	20241008	184700	2459502095	4060	4060	4060	4060	0
110	20241008	184600	2459502095	4060	4060	4060	4060	0
111	20241008	184500	2459502095	4060	4060	4060	4060	0
112	20241008	184400	2459502095	4060	4060	4060	4060	0
113	20241008	184300	2459502095	4060	4060	4060	4060	0
114	20241008	184200	2459502095	4060	4060	4060	4060	0
115	20241008	184100	2459502095	4060	4060	4060	4060	0
116	20241008	184000	2459502095	4060	4060	4060	4060	0
117	20241008	183900	2459502095	4060	4060	4060	4060	0
118	20241008	183800	2459502095	4060	4060	4060	4060	0
119	20241008	183700	2459502095	4060	4060	4060	4060	0
120	20241008	183600	2459502095	4060	4060	4060	4060	0
121	20241008	183500	2459502095	4060	4060	4060	4060	0
122	20241008	183400	2459502095	4060	4060	4060	4060	11436
123	20241008	183300	2459502095	4060	4060	4060	4060	0
124	20241008	183200	2459502095	4060	4060	4060	4060	0
125	20241008	183100	2459502095	4060	4060	4060	4060	0
126	20241008	183000	2459502095	4060	4060	4060	4060	0
127	20241008	182900	2459502095	4060	4060	4060	4060	0
128	20241008	182800	2459502095	4060	4060	4060	4060	0
129	20241008	182700	2459502095	4060	4060	4060	4060	0
130	20241008	182600	2459502095	4060	4060	4060	4060	0
131	20241008	182500	2459502095	4060	4060	4060	4060	0
132	20241008	182400	2459502095	4060	4060	4060	4060	0
133	20241008	182300	2459502095	4060	4060	4060	4060	0
134	20241008	182200	2459502095	4060	4060	4060	4060	0
135	20241008	182100	2459502095	4060	4060	4060	4060	0
136	20241008	182000	2459502095	4060	4060	4060	4060	0
137	20241008	181900	2459502095	4060	4060	4060	4060	0
138	20241008	181800	2459502095	4060	4060	4060	4060	0
139	20241008	181700	2459502095	4060	4060	4060	4060	0
140	20241008	181600	2459502095	4060	4060	4060	4060	0
141	20241008	181500	2459502095	4060	4060	4060	4060	0
142	20241008	181400	2459502095	4060	4060	4060	4060	0
143	20241008	181300	2459502095	4060	4060	4060	4060	0
144	20241008	181200	2459502095	4060	4060	4060	4060	0
145	20241008	181100	2459502095	4060	4060	4060	4060	0
146	20241008	181000	2459502095	4060	4060	4060	4060	0
147	20241008	180900	2459502095	4060	4060	4060	4060	0
148	20241008	180800	2459502095	4060	4060	4060	4060	0
149	20241008	180700	2459502095	4060	4060	4060	4060	0
150	20241008	180600	2459502095	4060	4060	4060	4060	0
151	20241008	180500	2459502095	4060	4060	4060	4060	0
152	20241008	180400	2459502095	4060	4060	4060	4060	11436
153	20241008	180300	2459502095	4060	4060	4060	4060	0
154	20241008	180200	2459502095	4060	4060	4060	4060	0
155	20241008	180100	2459502095	4060	4060	4060	4060	0
156	20241008	180000	2459502095	4060	4060	4060	4060	0
157	20241008	175900	2459502095	4060	4060	4060	4060	0
158	20241008	175800	2459502095	4060	4060	4060	4060	0
159	20241008	175700	2459502095	4060	4060	4060	4060	0
160	20241008	175600	2459502095	4060	4060	4060	4060	0
161	20241008	175500	2459502095	4060	4060	4060	4060	0
162	20241008	175400	2459502095	4060	4060	4060	4060	0
163	20241008	175300	2459502095	4060	4060	4060	4060	0
164	20241008	175200	2459502095	4060	4060	4060	4060	0
165	20241008	175100	2459502095	4060	4060	4060	4060	0
166	20241008	175000	2459502095	4060	4060	4060	4060	0
167	20241008	174900	2459502095	4060	4060	4060	4060	0
168	20241008	174800	2459502095	4060	4060	4060	4060	0
169	20241008	174700	2459502095	4060	4060	4060	4060	0
170	20241008	174600	2459502095	4060	4060	4060	4060	0
171	20241008	174500	2459502095	4060	4060	4060	4060	0
172	20241008	174400	2459502095	4060	4060	4060	4060	0
173	20241008	174300	2459502095	4060	4060	4060	4060	0
174	20241008	174200	2459502095	4060	4060	4060	4060	0
175	20241008	174100	2459502095	4060	4060	4060	4060	0
176	20241008	174000	2459502095	4060	4060	4060	4060	0
177	20241008	173900	2459502095	4060	4060	4060	4060	0
178	20241008	173800	2459502095	4060	4060	4060	4060	0
179	20241008	173700	2459502095	4060	4060	4060	4060	0
180	20241008	173600	2459502095	4060	4060	4060	4060	0
181	20241008	173500	2459502095	4060	4060	4060	4060	0
182	20241008	173400	2459502095	4060	4060	4060	4060	11436
183	20241008	173300	2459502095	4060	4060	4060	4060	0
184	20241008	173200	2459502095	4060	4060	4060	4060	0
185	20241008	173100	2459502095	4060	4060	4060	4060	0
186	20241008	173000	2459502095	4060	4060	4060	4060	0
187	20241008	172900	2459502095	4060	4060	4060	4060	0
188	20241008	172800	2459502095	4060	4060	4060	4060	0
189	20241008	172700	2459502095	4060	4060	4060	4060	0
190	20241008	172600	2459502095	4060	4060	4060	4060	0
191	20241008	172500	2459502095	4060	4060	4060	4060	0
192	20241008	172400	2459502095	4060	4060	4060	4060	0
193	20241008	172300	2459502095	4060	4060	4060	4060	0
194	20241008	172200	2459502095	4060	4060	4060	4060	0
195	20241008	172100	2459502095	4060	4060	4060	4060	0
196	20241008	172000	2459502095	4060	4060	4060	4060	0
197	20241008	171900	2459502095	4060	4060	4060	4060	0
198	20241008	171800	2459502095	4060	4060	4060	4060	0
199	20241008	171700	2459502095	4060	4060	4060	4060	0
200	20241008	171600	2459502095	4060	4060	4060	4060	0
201	20241008	171500	2459502095	4060	4060	4060	4060	0
202	20241008	171400	2459502095	4060	4060	4060	4060	0
203	20241008	171300	2459502095	4060	4060	4060	4060	0
204	20241008	171200	2459502095	4060	4060	4060	4060	0
205	20241008	171100	2459502095	4060	4060	4060	4060	0
206	20241008	171000	2459502095	4060	4060	4060	4060	0
207	20241008	170900	2459502095	4060	4060	4060	4060	0
208	20241008	170800	2459502095	4060	4060	4060	4060	0
209	20241008	170700	2459502095	4060	4060	4060	4060	0
210	20241008	170600	2459502095	4060	4060	4060	4060	0
211	20241008	170500	2459502095	4060	4060	4060	4060	0
212	20241008	170400	2459502095	4060	4060	4060	4060	11436
213	20241008	170300	2459502095	4060	4060	4060	4060	0
214	20241008	170200	2459502095	4060	4060	4060	4060	0
215	20241008	170100	2459502095	4060	4060	4060	4060	0
216	20241008	170000	2459502095	4060	4060	4060	4060	0
217	20241008	165900	2459502095	4060	4060	4060	4060	0
218	20241008	165800	2459502095	4060	4060	4060	4060	0
219	20241008	165700	2459502095	4060	4060	4060	4060	0
220	20241008	165600	2459502095	4060	4060	4060	4060	0
221	20241008	165500	2459502095	4060	4060	4060	4060	0
222	20241008	165400	2459502095	4060	4060	4060	4060	0
223	20241008	165300	2459502095	4060	4060	4060	4060	0
224	20241008	165200	2459502095	4060	4060	4060	4060	0
225	20241008	165100	2459502095	4060	4060	4060	4060	0
226	20241008	165000	2459502095	4060	4060	4060	4060	0
227	20241008	164900	2459502095	4060	4060	4060	4060	0
228	20241008	164800	2459502095	4060	4060	4060	4060	0
229	20241008	164700	2459502095	4060	4060	4060	4060	0
230	20241008	164600	2459502095	4060	4060	4060	4060	0
231	20241008	164500	2459502095	4060	4060	4060	4060	0
232	20241008	164400	2459502095	4060	4060	4060	4060	0
233	20241008	164300	2459502095	4060	4060	4060	4060	0
234	20241008	164200	2459502095	4060	4060	4060	4060	0
235	20241008	164100	2459502095	4060	4060	4060	4060	0
236	20241008	164000	2459502095	4060	4060	4060	4060	0
237	20241008	163900	2459502095	4060	4060	4060	4060	0
238	20241008	163800	2459502095	4060	4060	4060	4060	0
239	20241008	163700	2459502095	4060	4060	4060	4060	0
240	20241008	163600	2459502095	4060	4060	4060	4060	0
241	20241008	163500	2459502095	4060	4060	4060	4060	0
242	20241008	163400	2459502095	4060	4060	4060	4060	11436
243	20241008	163300	2459502095	4060	4060	4060	4060	0
244	20241008	163200	2459502095	4060	4060	4060	4060	0
245	20241008	163100	2459502095	4060	4060	4060	4060	0
246	20241008	163000	2459502095	4060	4060	4060	4060	0
247	20241008	162900	2459502095	4060	4060	4060	4060	0
248	20241008	162800	2459502095	4060	4060	4060	4060	0
249	20241008	162700	2459502095	4060	4060	4060	4060	0
250	20241008	162600	2459502095	4060	4060	4060	4060	0
251	20241008	162500	2459502095	4060	4060	4060	4060	0
252	20241008	162400	2459502095	4060	4060	4060	4060	0
253	20241008	162300	2459502095	4060	4060	4060	4060	0
254	20241008	162200	2459502095	4060	4060	4060	4060	0
255	20241008	162100	2459502095	4060	4060	4060	4060	0
256	20241008	162000	2459502095	4060	4060	4060	4060	0
257	20241008	161900	2459502095	4060	4060	4060	4060	0
258	20241008	161800	2459502095	4060	4060	4060	4060	0
259	20241008	161700	2459502095	4060	4060	4060	4060	0
260	20241008	161600	2459502095	4060	4060	4060	4060	0
261	20241008	161500	2459502095	4060	4060	4060	4060	0
262	20241008	161400	2459502095	4060	4060	4060	4060	0
263	20241008	161300	2459502095	4060	4060	4060	4060	0
264	20241008	161200	2459502095	4060	4060	4060	4060	0
265	20241008	161100	2459502095	4060	4060	4060	4060	0
266	20241008	161000	2459502095	4060	4060	4060	4060	0
267	20241008	160900	2459502095	4060	4060	4060	4060	0
268	20241008	160800	2459502095	4060	4060	4060	4060	0
269	20241008	160700	2459502095	4060	4060	4060	4060	0
270	20241008	160600	2459502095	4060	4060	4060	4060	0
271	20241008	160500	2459502095	4060	4060	4060	4060	0
272	20241008	160400	2459502095	4060	4060	4060	4060	11436
273	20241008	160300	2459502095	4060	4060	4060	4060	0
274	20241008	160200	2459502095	4060	4060	4060	4060	0
275	20241008	160100	2459502095	4060	4060	4060	4060	0
276	20241008	160000	2459502095	4060	4060	4060	4060	0
277	20241008	155900	2459502095	4060	4060	4060	4060	0
278	20241008	155800	2459502095	4060	4060	4060	4060	0
279	20241008	155700	2459502095	4060	4060	4060	4060	0
280	20241008	155600	2459502095	4060	4060	4060	4060	0
281	20241008	155500	2459502095	4060	4060	4060	4060	0
282	20241008	155400	2459502095	4060	4060	4060	4060	0
283	20241008	155300	2459502095	4060	4060	4060	4060	0
284	20241008	155200	2459502095	4060	4060	4060	4060	0
285	20241008	155100	2459502095	4060	4060	4060	4060	0
286	20241008	155000	2459502095	4060	4060	4060	4060	0
287	20241008	154900	2459502095	4060	4060	4060	4060	0
288	20241008	154800	2459502095	4060	4060	4060	4060	0
289	20241008	154700	2459502095	4060	4060	4060	4060	0
290	20241008	154600	2459502095	4060	4060	4060	4060	0
291	20241008	154500	2459502095	4060	4060	4060	4060	0
292	20241008	154400	2459502095	4060	4060	4060	4060	0
293	20241008	154300	2459502095	4060	4060	4060	4060	0
294	20241008	154200	2459502095	4060	4060	4060	4060	0
295	20241008	154100	2459502095	4060	4060	4060	4060	0
296	20241008	154000	2459502095	4060	4060	4060	4060	0
297	20241008	153900	2459502095	4060	4060	4060	4060	0
298	20241008	153800	2459502095	4060	4060	4060	4060	0
299	20241008	153700	2459502095	4060	4060	4060	4060	0
300	20241008	153600	2459502095	4060	4060	4060	4060	0
301	20241008	153500	2459502095	4060	4060	4060	4060	0
302	20241008	153400	2459502095	4060	4060	4060	4060	11436
303	20241008	153300	2459502095	4060	4060	4060	4060	0
304	20241008	153200	2459502095	4060	4060	4060	4060	0
305	20241008	153100	2459502095	4060	4060	4060	4060	0
306	20241008	153000	2459502095	4060	4060	4060	4060	11436
307	20241008	152900	2413071935	4130	4130	4130	4130	0
308	20241008	152800	2413071935	4130	4130	4130	4130	0
309	20241008	152700	2413071935	4130	4130	4130	4130	0
310	20241008	152600	2413071935	4130	4130	4130	4130	0
311	20241008	152500	2413071935	4130	4130	4130	4130	0
312	20241008	152400	2413071935	4130	4130	4130	4130	0
313	20241008	152300	2413071935	4130	4130	4130	4130	0
314	20241008	152200	2413071935	4130	4130	4130	4130	0
315	20241008	152100	2413071935	4130	4130	4130	4130	0
316	20241008	152000	2413071935	4130	4130	4130	4130	0
317	20241008	151900	2413071935	4130	4080	4135	4080	3866
318	20241008	151800	2397170925	4085	4085	4090	4080	256
319	20241008	151700	2396124720	4095	4075	4095	4075	1000
320	20241008	151600	2392034695	4075	4085	4085	4075	1000
321	20241008	151500	2387959595	4080	4065	4085	4065	102
322	20241008	151400	2387543635	4090	4070	4095	4065	3011
323	20241008	151300	2375263200	4065	4080	4080	4065	211
324	20241008	151200	2374403705	4080	4080	4080	4080	74
325	20241008	151100	2374101785	4085	4075	4085	4075	700
326	20241008	151000	2371248840	4065	4065	4065	4065	319
327	20241008	150900	2369952105	4075	4080	4080	4065	678
328	20241008	150800	2367189030	4080	4080	4080	4080	100
329	20241008	150700	2366781030	4070	4070	4070	4070	10
330	20241008	150600	2366740330	4070	4080	4090	4070	333
331	20241008	150500	2365378650	4090	4060	4090	4060	3300
332	20241008	150400	2351954440	4060	4055	4060	4055	61
333	20241008	150300	2351707070	4055	4055	4055	4055	71
334	20241008	150200	2351419165	4055	4060	4060	4055	382
335	20241008	150100	2349868905	4060	4060	4060	4060	65
336	20241008	150000	2349605005	4060	4060	4060	4060	970
337	20241008	145900	2345666805	4060	4060	4060	4060	77
338	20241008	145800	2345354185	4060	4065	4065	4060	37
339	20241008	145700	2345203835	4060	4065	4065	4060	95
340	20241008	145600	2344818025	4070	4065	4090	4065	1005
341	20241008	145500	2340727570	4065	4065	4065	4065	30
342	20241008	145400	2340605620	4075	4060	4075	4060	2586
343	20241008	145300	2330095310	4060	4065	4065	4050	2801
344	20241008	145200	2318748460	4060	4055	4060	4055	1022
345	20241008	145100	2314600080	4055	4055	4055	4055	22
346	20241008	145000	2314510870	4050	4050	4050	4050	1956
347	20241008	144900	2306589070	4050	4050	4050	4050	44
348	20241008	144800	2306410870	4055	4050	4055	4040	7021
349	20241008	144700	2278005640	4065	4065	4065	4060	53
350	20241008	144600	2277790205	4070	4060	4070	4060	52
351	20241008	144500	2277578605	4050	4070	4070	4050	3120
352	20241008	144400	2264926235	4065	4065	4065	4065	24
353	20241008	144300	2264828675	4065	4065	4070	4065	22
354	20241008	144200	2264739150	4055	4070	4070	4055	1209
355	20241008	144100	2259832420	4070	4075	4075	4060	10814
356	20241008	144000	2215864575	4080	4080	4080	4080	42
357	20241008	143900	2215693215	4080	4080	4080	4080	22
358	20241008	143800	2215603455	4080	4085	4085	4080	25
359	20241008	143700	2215501345	4075	4075	4075	4075	1588
360	20241008	143600	2209030245	4075	4075	4075	4075	26
361	20241008	143500	2208924295	4075	4070	4075	4070	1042
362	20241008	143400	2204683250	4075	4075	4075	4075	40
363	20241008	143300	2204520250	4075	4075	4075	4075	22
364	20241008	143200	2204430600	4070	4075	4075	4070	2265
365	20241008	143100	2195202515	4080	4080	4080	4080	135
366	20241008	143000	2194651715	4085	4085	4085	4085	21
367	20241008	142900	2194565930	4085	4085	4085	4085	21
368	20241008	142800	2194480145	4085	4085	4085	4085	22
369	20241008	142700	2194390275	4090	4090	4090	4090	32
370	20241008	142600	2194259395	4090	4090	4090	4090	44
371	20241008	142500	2194079435	4095	4085	4095	4085	21
372	20241008	142400	2193993455	4080	4075	4080	4075	254
373	20241008	142300	2192957855	4070	4075	4075	4070	630
374	20241008	142200	2190393645	4075	4085	4095	4075	456
375	20241008	142100	2188535015	4095	4085	4095	4080	245
376	20241008	142000	2187534040	4085	4085	4085	4085	21
377	20241008	141900	2187448255	4085	4085	4085	4085	90
378	20241008	141800	2187080605	4085	4085	4085	4085	24
379	20241008	141700	2186982565	4085	4085	4085	4085	154
380	20241008	141600	2186353475	4085	4085	4085	4085	1575
381	20241008	141500	2179919600	4095	4085	4095	4080	66
382	20241008	141400	2179649520	4085	4080	4100	4080	1602
383	20241008	141300	2173109430	4085	4080	4085	4080	23
384	20241008	141200	2173015485	4080	4080	4080	4080	21
385	20241008	141100	2172929805	4080	4075	4080	4075	37
386	20241008	141000	2172778920	4075	4075	4075	4075	522
387	20241008	140900	2170651770	4075	4075	4075	4075	759
388	20241008	140800	2167558845	4075	4075	4075	4075	44
389	20241008	140700	2167379545	4075	4075	4075	4075	153
390	20241008	140600	2166756070	4075	4075	4075	4075	21
391	20241008	140500	2166670495	4075	4075	4075	4075	22
392	20241008	140400	2166580845	4080	4070	4080	4070	161
393	20241008	140300	2165925355	4085	4080	4085	4080	40
394	20241008	140200	2165762060	4085	4085	4090	4085	545
395	20241008	140100	2163533140	4090	4080	4090	4080	511
396	20241008	140000	2161446945	4080	4080	4080	4080	132
397	20241008	135900	2160908385	4080	4080	4080	4080	22
398	20241008	135800	2160818625	4080	4080	4080	4080	18
399	20241008	135700	2160745185	4080	4080	4080	4080	24
400	20241008	135600	2160647265	4080	4080	4080	4080	21
401	20241008	135500	2160561585	4080	4075	4080	4075	42
402	20241008	135400	2160390240	4075	4080	4080	4075	1029
403	20241008	135300	2156196960	4080	4080	4080	4080	19
404	20241008	135200	2156119440	4080	4080	4080	4080	24
405	20241008	135100	2156021520	4080	4080	4080	4080	22
406	20241008	135000	2155931760	4080	4080	4080	4080	45
407	20241008	134900	2155748160	4080	4080	4080	4070	2328
408	20241008	134800	2146262625	4080	4080	4080	4080	19
409	20241008	134700	2146185105	4080	4080	4080	4080	22
410	20241008	134600	2146095345	4080	4075	4080	4075	128
411	20241008	134500	2145573635	4080	4080	4080	4080	1019
412	20241008	134400	2141416115	4080	4080	4080	4080	23
413	20241008	134300	2141322275	4080	4080	4080	4080	24
414	20241008	134200	2141224355	4080	4080	4080	4080	48
415	20241008	134100	2141028515	4080	4080	4080	4080	983
416	20241008	134000	2137017875	4080	4080	4080	4080	20
417	20241008	133900	2136936275	4080	4080	4080	4080	23
418	20241008	133800	2136842435	4080	4080	4080	4080	31
419	20241008	133700	2136715955	4080	4080	4080	4080	21
420	20241008	133600	2136630275	4080	4080	4080	4080	53
421	20241008	133500	2136414035	4080	4080	4080	4080	19
422	20241008	133400	2136336515	4080	4080	4080	4080	44
423	20241008	133300	2136156995	4080	4080	4080	4080	22
424	20241008	133200	2136067235	4080	4075	4080	4070	493
425	20241008	133100	2134058210	4085	4080	4085	4080	31
426	20241008	133000	2133931695	4080	4085	4085	4080	3893
427	20241008	132900	2118043145	4090	4100	4100	4085	5273
428	20241008	132800	2096487610	4095	4095	4095	4095	231
429	20241008	132700	2095541665	4095	4095	4095	4095	18
430	20241008	132600	2095467955	4095	4095	4095	4095	23
431	20241008	132500	2095373770	4095	4095	4095	4095	21
432	20241008	132400	2095287775	4095	4095	4095	4095	44
433	20241008	132300	2095107595	4095	4095	4095	4095	23
434	20241008	132200	2095013410	4100	4100	4100	4100	19
435	20241008	132100	2094935510	4100	4100	4100	4100	23
436	20241008	132000	2094841210	4100	4100	4100	4100	21
437	20241008	131900	2094755110	4100	4100	4100	4100	28
438	20241008	131800	2094640310	4100	4100	4100	4100	22
439	20241008	131700	2094550110	4100	4100	4100	4100	22
440	20241008	131600	2094459910	4100	4100	4100	4090	98
441	20241008	131500	2094058605	4100	4100	4100	4100	31
442	20241008	131400	2093931505	4100	4100	4100	4100	21
443	20241008	131300	2093845405	4100	4100	4100	4100	22
444	20241008	131200	2093755205	4100	4100	4100	4100	21
445	20241008	131100	2093669105	4100	4095	4100	4095	43
446	20241008	131000	2093492835	4095	4095	4095	4095	32
447	20241008	130900	2093361795	4095	4095	4095	4095	45
448	20241008	130800	2093177520	4095	4095	4095	4095	26
449	20241008	130700	2093071050	4095	4095	4095	4095	21
450	20241008	130600	2092985055	4095	4095	4095	4090	2112
451	20241008	130500	2084342095	4105	4105	4105	4105	22
452	20241008	130400	2084251785	4105	4105	4105	4105	22
453	20241008	130300	2084161475	4105	4105	4105	4105	42
454	20241008	130200	2083989065	4095	4100	4115	4095	1089
455	20241008	130100	2079524110	4100	4100	4100	4100	21
456	20241008	130000	2079438010	4100	4095	4100	4095	56
457	20241008	125900	2079208580	4100	4100	4100	4100	22
458	20241008	125800	2079118380	4100	4100	4100	4095	74
459	20241008	125700	2078815140	4090	4095	4100	4090	74
460	20241008	125600	2078512105	4095	4095	4095	4095	1019
461	20241008	125500	2074339300	4095	4095	4095	4095	57
462	20241008	125400	2074105885	4090	4090	4095	4090	53
463	20241008	125300	2073889045	4090	4085	4090	4085	353
464	20241008	125200	2072445555	4085	4085	4085	4080	59
465	20241008	125100	2072204545	4085	4085	4085	4085	54
466	20241008	125000	2071983955	4085	4085	4085	4085	45
467	20241008	124900	2071800130	4085	4085	4085	4085	554
468	20241008	124800	2069537040	4085	4090	4090	4085	54
469	20241008	124700	2069316345	4090	4090	4095	4085	1548
470	20241008	124600	2062989945	4090	4090	4090	4090	75
471	20241008	124500	2062683195	4090	4090	4090	4090	75
472	20241008	124400	2062376445	4085	4085	4085	4085	195
473	20241008	124300	2061579870	4085	4085	4085	4080	55
474	20241008	124200	2061355200	4080	4080	4080	4080	88
475	20241008	124100	2060996160	4080	4080	4080	4080	22
476	20241008	124000	2060906400	4080	4085	4085	4080	85
477	20241008	123900	2060559435	4085	4080	4085	4080	23
478	20241008	123800	2060465495	4080	4075	4080	4075	542
479	20241008	123700	2058256740	4075	4080	4080	4075	66
480	20241008	123600	2057987680	4080	4080	4080	4080	55
481	20241008	123500	2057763280	4075	4080	4085	4075	1751
482	20241008	123400	2050619285	4080	4075	4080	4075	57
483	20241008	123300	2050386885	4080	4075	4080	4070	607
484	20241008	123200	2047916015	4080	4080	4085	4080	45
485	20241008	123100	2047732300	4080	4085	4085	4080	88
486	20241008	123000	2047372985	4080	4080	4080	4080	53
487	20241008	122900	2047156745	4075	4075	4075	4075	581
488	20241008	122800	2044789170	4080	4075	4080	4075	56
489	20241008	122700	2044560870	4090	4070	4090	4070	601
490	20241008	122600	2042109480	4075	4070	4075	4070	29
491	20241008	122500	2041991330	4075	4070	4075	4070	50
492	20241008	122400	2041787725	4070	4070	4070	4070	108
493	20241008	122300	2041348165	4070	4070	4070	4070	22
494	20241008	122200	2041258625	4070	4065	4070	4065	551
495	20241008	122100	2039016220	4065	4065	4070	4065	187
496	20241008	122000	2038255705	4070	4070	4070	4070	36
497	20241008	121900	2038109185	4070	4070	4070	4070	165
498	20241008	121800	2037437635	4065	4065	4065	4065	333
499	20241008	121700	2036083990	4065	4060	4065	4060	1553
500	20241008	121600	2029778400	4060	4060	4060	4060	56
501	20241008	121500	2029551040	4060	4060	4065	4060	254
502	20241008	121400	2028519695	4065	4065	4065	4065	20
503	20241008	121300	2028438395	4065	4060	4065	4060	1157
504	20241008	121200	2023740855	4060	4065	4065	4060	4145
505	20241008	121100	2006911785	4065	4065	4065	4065	57
506	20241008	121000	2006680080	4065	4065	4070	4065	66
507	20241008	120900	2006411520	4065	4070	4070	4065	56
508	20241008	120800	2006183785	4070	4065	4070	4065	63
509	20241008	120700	2005927405	4070	4070	4070	4070	64
510	20241008	120600	2005666925	4065	4065	4065	4065	23
511	20241008	120500	2005573430	4065	4065	4065	4065	73
512	20241008	120400	2005276685	4065	4065	4065	4065	88
513	20241008	120300	2004918965	4065	4065	4065	4065	0
514	20241008	120200	2004918965	4065	4065	4065	4065	181
515	20241008	120100	2004183200	4065	4065	4065	4065	33
516	20241008	120000	2004049055	4065	4065	4065	4065	81
517	20241008	115900	2003719790	4065	4070	4070	4065	588
518	20241008	115800	2001329405	4070	4070	4070	4065	2622
519	20241008	115700	1990670575	4070	4070	4070	4070	3
520	20241008	115600	1990658365	4070	4070	4070	4070	80
521	20241008	115500	1990332765	4070	4070	4070	4070	36
522	20241008	115400	1990186245	4070	4070	4070	4070	98
523	20241008	115300	1989787385	4070	4070	4070	4070	34
524	20241008	115200	1989649005	4070	4070	4070	4070	104
525	20241008	115100	1989225725	4070	4070	4070	4070	93
526	20241008	115000	1988847215	4070	4070	4070	4070	80
527	20241008	114900	1988521615	4070	4070	4070	4070	244
528	20241008	114800	1987528535	4070	4070	4070	4070	243
529	20241008	114700	1986539525	4070	4070	4070	4070	348
530	20241008	114600	1985123165	4065	4065	4070	4065	1582
531	20241008	114500	1978692170	4065	4065	4065	4065	674
532	20241008	114400	1975952360	4070	4070	4070	4070	49
533	20241008	114300	1975752930	4070	4070	4070	4070	33
534	20241008	114200	1975618620	4070	4070	4070	4070	33
535	20241008	114100	1975484310	4065	4060	4065	4060	7383
536	20241008	114000	1945509165	4065	4075	4075	4065	606
537	20241008	113900	1943045440	4075	4070	4075	4070	46
538	20241008	113800	1942858095	4070	4075	4075	4070	66
539	20241008	113700	1942589310	4060	4070	4070	4060	1500
540	20241008	113600	1936491425	4075	4075	4075	4075	43
541	20241008	113500	1936316200	4070	4075	4075	4065	2095
542	20241008	113400	1927790705	4080	4080	4080	4080	33
543	20241008	113300	1927656065	4075	4075	4075	4075	0
544	20241008	113200	1927656065	4075	4080	4080	4075	35
545	20241008	113100	1927513270	4075	4070	4075	4065	1340
546	20241008	113000	1922065110	4070	4075	4080	4070	1831
547	20241008	112900	1914611020	4080	4080	4080	4075	463
548	20241008	112800	1912722030	4080	4080	4080	4080	82
549	20241008	112700	1912387470	4080	4080	4080	4080	0
550	20241008	112600	1912387470	4080	4080	4080	4080	33
551	20241008	112500	1912252830	4080	4080	4080	4080	33
552	20241008	112400	1912118190	4080	4080	4080	4080	33
553	20241008	112300	1911983550	4080	4075	4080	4075	35
554	20241008	112200	1911840765	4075	4080	4080	4075	138
555	20241008	112100	1911278245	4080	4080	4080	4080	1
556	20241008	112000	1911274165	4075	4070	4080	4070	2436
557	20241008	111900	1901346480	4065	4070	4070	4065	642
558	20241008	111800	1898735490	4070	4070	4070	4070	33
559	20241008	111700	1898601180	4070	4070	4070	4070	132
560	20241008	111600	1898063940	4065	4070	4070	4065	46
561	20241008	111500	1897876785	4070	4070	4070	4070	0
562	20241008	111400	1897876785	4070	4070	4070	4070	33
563	20241008	111300	1897742475	4065	4060	4065	4060	458
564	20241008	111200	1895881465	4060	4065	4070	4060	4651
565	20241008	111100	1876994920	4065	4070	4070	4060	1261
566	20241008	111000	1871874895	4065	4065	4065	4065	0
567	20241008	110900	1871874895	4065	4065	4065	4065	0
568	20241008	110800	1871874895	4065	4070	4070	4065	1097
569	20241008	110700	1867414720	4070	4070	4070	4070	0
570	20241008	110600	1867414720	4070	4065	4070	4065	45
571	20241008	110500	1867231630	4065	4065	4065	4065	284
572	20241008	110400	1866077170	4065	4065	4065	4065	84
573	20241008	110300	1865735710	4065	4065	4065	4065	0
574	20241008	110200	1865735710	4065	4065	4065	4065	61
575	20241008	110100	1865487745	4065	4065	4065	4065	1000
576	20241008	110000	1861422745	4065	4070	4075	4065	169
577	20241008	105900	1860735290	4075	4070	4075	4060	3491
578	20241008	105800	1846543705	4060	4065	4065	4060	3000
579	20241008	105700	1834358705	4060	4055	4065	4055	1537
580	20241008	105600	1828116240	4055	4055	4055	4055	570
581	20241008	105500	1825804890	4055	4055	4055	4055	117
582	20241008	105400	1825330455	4055	4055	4055	4050	377
583	20241008	105300	1823801770	4060	4060	4060	4060	164
584	20241008	105200	1823135930	4060	4055	4060	4050	324
585	20241008	105100	1821821080	4055	4050	4060	4050	782
586	20241008	105000	1818647360	4040	4040	4040	4040	2355
587	20241008	104900	1809133160	4040	4045	4045	4040	2237
588	20241008	104800	1800095675	4045	4045	4045	4045	31
589	20241008	104700	1799970280	4055	4045	4055	4045	3807
590	20241008	104600	1784552295	4045	4040	4045	4040	207
591	20241008	104500	1783715005	4050	4030	4050	4030	781
592	20241008	104400	1780564900	4025	4025	4025	4025	100
593	20241008	104300	1780162400	4045	4030	4045	4030	3686
594	20241008	104200	1765271135	4035	4035	4040	4025	1952
595	20241008	104100	1757409240	4040	4040	4040	4035	3623
596	20241008	104000	1742773690	4040	4030	4040	4030	264
597	20241008	103900	1741708860	4030	4030	4030	4030	656
598	20241008	103800	1739065180	4030	4030	4030	4030	567
599	20241008	103700	1736780170	4030	4020	4030	4020	1346
600	20241008	103600	1731363965	4020	4020	4020	4020	592
601	20241008	103500	1728984125	4020	4020	4020	4015	1629
602	20241008	103400	1722443050	4015	4015	4015	4015	1447
603	20241008	103300	1716633345	4015	4020	4020	4010	1074
604	20241008	103200	1712322695	4015	4015	4015	4000	1783
605	20241008	103100	1705182145	4005	4005	4005	4005	2210
606	20241008	103000	1696331095	4005	4015	4020	4005	7693
607	20241008	102900	1665516225	4015	4015	4020	4015	2643
608	20241008	102800	1654902030	4010	4000	4030	4000	8379
609	20241008	102700	1621374380	4000	4025	4030	3995	24304
610	20241008	102600	1523970885	4035	4055	4055	4030	20730
611	20241008	102500	1440203290	4055	4055	4065	4055	2732
612	20241008	102400	1429109030	4050	4050	4050	4050	4210
613	20241008	102300	1412058530	4050	4050	4050	4045	4018
614	20241008	102200	1395802510	4050	4055	4055	4045	3772
615	20241008	102100	1380532170	4055	4065	4075	4055	6963
616	20241008	102000	1352251700	4065	4070	4070	4060	428
617	20241008	101900	1350512470	4070	4065	4070	4065	501
618	20241008	101800	1348475900	4060	4065	4065	4060	979
619	20241008	101700	1344500265	4065	4065	4065	4060	5209
620	20241008	101600	1323342910	4070	4070	4070	4070	4336
621	20241008	101500	1305695390	4070	4070	4075	4070	3408
622	20241008	101400	1291824665	4070	4065	4070	4065	75
623	20241008	101300	1291519595	4065	4075	4095	4065	15570
624	20241008	101200	1228133400	4080	4075	4100	4075	4064
625	20241008	101100	1211557015	4080	4080	4095	4080	3785
626	20241008	101000	1196093590	4080	4070	4080	4070	3414
627	20241008	100900	1182181265	4065	4065	4075	4065	259
628	20241008	100800	1181126900	4060	4050	4075	4035	8332
629	20241008	100700	1147426325	4060	4080	4080	4050	26690
630	20241008	100600	1039059535	4080	4070	4080	4055	9230
631	20241008	100500	1001565050	4070	4115	4115	4070	11817
632	20241008	100400	953324525	4105	4090	4115	4090	2791
633	20241008	100300	941885035	4090	4110	4110	4080	25830
634	20241008	100200	836054945	4115	4115	4115	4115	533
635	20241008	100100	833861650	4120	4120	4120	4115	35
636	20241008	100000	833717615	4120	4130	4130	4115	2639
637	20241008	095900	822841020	4125	4125	4125	4120	1290
638	20241008	095800	817519775	4125	4120	4125	4115	619
639	20241008	095700	814969475	4125	4120	4125	4115	7060
640	20241008	095600	785907250	4120	4120	4120	4115	512
641	20241008	095500	783798060	4120	4110	4120	4110	2858
642	20241008	095400	772049670	4105	4105	4110	4100	2004
643	20241008	095300	763828455	4105	4135	4135	4105	43155
644	20241008	095200	586133865	4135	4140	4140	4135	335
645	20241008	095100	584748635	4130	4150	4150	4130	8235
646	20241008	095000	550696345	4150	4150	4150	4150	406
647	20241008	094900	549011445	4150	4150	4150	4150	57
648	20241008	094800	548774895	4145	4145	4145	4145	33
649	20241008	094700	548638110	4145	4150	4150	4140	3345
650	20241008	094600	534776270	4155	4150	4155	4150	101
651	20241008	094500	534357115	4155	4150	4155	4150	65
652	20241008	094400	534087055	4150	4155	4155	4150	1152
653	20241008	094300	529305765	4165	4155	4165	4150	1153
654	20241008	094200	524509570	4155	4155	4155	4155	988
655	20241008	094100	520404430	4155	4155	4155	4155	20
656	20241008	094000	520321330	4150	4150	4150	4150	0
657	20241008	093900	520321330	4150	4145	4150	4145	2948
658	20241008	093800	508091380	4145	4145	4145	4145	42
659	20241008	093700	507917290	4140	4145	4145	4140	2454
660	20241008	093600	497747460	4145	4150	4150	4145	199
661	20241008	093500	496922440	4150	4140	4150	4140	349
662	20241008	093400	495475840	4130	4140	4140	4130	3074
663	20241008	093300	482771570	4140	4155	4155	4140	3743
664	20241008	093200	467257665	4150	4155	4155	4135	877
665	20241008	093100	463622240	4150	4150	4150	4150	150
666	20241008	093000	462999740	4155	4170	4170	4155	421
667	20241008	092900	461247865	4170	4175	4175	4165	815
668	20241008	092800	457852585	4170	4170	4185	4170	4384
669	20241008	092700	439560880	4170	4135	4170	4130	13017
670	20241008	092600	385446090	4145	4125	4145	4125	8498
671	20241008	092500	350326240	4125	4125	4125	4125	65
672	20241008	092400	350058115	4125	4120	4125	4120	3789
673	20241008	092300	334443490	4130	4125	4130	4125	1189
674	20241008	092200	329533305	4120	4150	4150	4105	10975
675	20241008	092100	284178595	4150	4165	4165	4150	4448
676	20241008	092000	265683230	4165	4205	4205	4165	10825
677	20241008	091900	220419250	4200	4195	4205	4195	2051
678	20241008	091800	211814970	4195	4200	4200	4195	2032
679	20241008	091700	203286005	4210	4215	4225	4210	7098
680	20241008	091600	173331920	4215	4200	4215	4200	1813
681	20241008	091500	165701770	4210	4190	4215	4185	5118
682	20241008	091400	144257810	4195	4205	4205	4195	5586
683	20241008	091300	120823715	4205	4205	4205	4195	5856
684	20241008	091200	96213585	4225	4215	4225	4195	4454
685	20241008	091100	77492280	4215	4245	4245	4210	4941
686	20241008	091000	56622515	4250	4285	4285	4250	3173
687	20241008	090900	43116385	4295	4285	4295	4285	127
688	20241008	090800	42572180	4265	4285	4285	4265	183
689	20241008	090700	41789520	4285	4265	4285	4265	972
690	20241008	090600	37643920	4260	4260	4260	4260	1109
691	20241008	090500	32919580	4260	4260	4260	4260	190
692	20241008	090400	32110180	4255	4265	4280	4255	1101
693	20241008	090300	27416845	4280	4250	4280	4245	2752
694	20241008	090200	15658125	4255	4300	4300	4205	3213
695	20241008	090100	2034060	4305	4305	4305	4280	65
696	20241008	090000	1755010	4310	4270	4310	4270	411