KissMeData/106080/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201200	841331345	4085	4085	4085	4085	5340
3	20241002	201100	841331345	4085	4085	4085	4085	0
4	20241002	201000	841331345	4085	4085	4085	4085	0
5	20241002	200900	841331345	4085	4085	4085	4085	0
6	20241002	200800	841331345	4085	4085	4085	4085	0
7	20241002	200700	841331345	4085	4085	4085	4085	0
8	20241002	200600	841331345	4085	4085	4085	4085	0
9	20241002	200500	841331345	4085	4085	4085	4085	0
10	20241002	200400	841331345	4085	4085	4085	4085	0
11	20241002	200300	841331345	4085	4085	4085	4085	0
12	20241002	200200	841331345	4085	4085	4085	4085	0
13	20241002	200100	841331345	4085	4085	4085	4085	0
14	20241002	200000	841331345	4085	4085	4085	4085	0
15	20241002	195900	841331345	4085	4085	4085	4085	0
16	20241002	195800	841331345	4085	4085	4085	4085	0
17	20241002	195700	841331345	4085	4085	4085	4085	0
18	20241002	195600	841331345	4085	4085	4085	4085	0
19	20241002	195500	841331345	4085	4085	4085	4085	0
20	20241002	195400	841331345	4085	4085	4085	4085	0
21	20241002	195300	841331345	4085	4085	4085	4085	0
22	20241002	195200	841331345	4085	4085	4085	4085	0
23	20241002	195100	841331345	4085	4085	4085	4085	0
24	20241002	195000	841331345	4085	4085	4085	4085	0
25	20241002	194900	841331345	4085	4085	4085	4085	0
26	20241002	194800	841331345	4085	4085	4085	4085	0
27	20241002	194700	841331345	4085	4085	4085	4085	0
28	20241002	194600	841331345	4085	4085	4085	4085	0
29	20241002	194500	841331345	4085	4085	4085	4085	0
30	20241002	194400	841331345	4085	4085	4085	4085	0
31	20241002	194300	841331345	4085	4085	4085	4085	0
32	20241002	194200	841331345	4085	4085	4085	4085	5340
33	20241002	194100	841331345	4085	4085	4085	4085	0
34	20241002	194000	841331345	4085	4085	4085	4085	0
35	20241002	193900	841331345	4085	4085	4085	4085	0
36	20241002	193800	841331345	4085	4085	4085	4085	0
37	20241002	193700	841331345	4085	4085	4085	4085	0
38	20241002	193600	841331345	4085	4085	4085	4085	0
39	20241002	193500	841331345	4085	4085	4085	4085	0
40	20241002	193400	841331345	4085	4085	4085	4085	0
41	20241002	193300	841331345	4085	4085	4085	4085	0
42	20241002	193200	841331345	4085	4085	4085	4085	0
43	20241002	193100	841331345	4085	4085	4085	4085	0
44	20241002	193000	841331345	4085	4085	4085	4085	0
45	20241002	192900	841331345	4085	4085	4085	4085	0
46	20241002	192800	841331345	4085	4085	4085	4085	0
47	20241002	192700	841331345	4085	4085	4085	4085	0
48	20241002	192600	841331345	4085	4085	4085	4085	0
49	20241002	192500	841331345	4085	4085	4085	4085	0
50	20241002	192400	841331345	4085	4085	4085	4085	0
51	20241002	192300	841331345	4085	4085	4085	4085	0
52	20241002	192200	841331345	4085	4085	4085	4085	0
53	20241002	192100	841331345	4085	4085	4085	4085	0
54	20241002	192000	841331345	4085	4085	4085	4085	0
55	20241002	191900	841331345	4085	4085	4085	4085	0
56	20241002	191800	841331345	4085	4085	4085	4085	0
57	20241002	191700	841331345	4085	4085	4085	4085	0
58	20241002	191600	841331345	4085	4085	4085	4085	0
59	20241002	191500	841331345	4085	4085	4085	4085	0
60	20241002	191400	841331345	4085	4085	4085	4085	0
61	20241002	191300	841331345	4085	4085	4085	4085	0
62	20241002	191200	841331345	4085	4085	4085	4085	5340
63	20241002	191100	841331345	4085	4085	4085	4085	0
64	20241002	191000	841331345	4085	4085	4085	4085	0
65	20241002	190900	841331345	4085	4085	4085	4085	0
66	20241002	190800	841331345	4085	4085	4085	4085	0
67	20241002	190700	841331345	4085	4085	4085	4085	0
68	20241002	190600	841331345	4085	4085	4085	4085	0
69	20241002	190500	841331345	4085	4085	4085	4085	0
70	20241002	190400	841331345	4085	4085	4085	4085	0
71	20241002	190300	841331345	4085	4085	4085	4085	0
72	20241002	190200	841331345	4085	4085	4085	4085	0
73	20241002	190100	841331345	4085	4085	4085	4085	0
74	20241002	190000	841331345	4085	4085	4085	4085	0
75	20241002	185900	841331345	4085	4085	4085	4085	0
76	20241002	185800	841331345	4085	4085	4085	4085	0
77	20241002	185700	841331345	4085	4085	4085	4085	0
78	20241002	185600	841331345	4085	4085	4085	4085	0
79	20241002	185500	841331345	4085	4085	4085	4085	0
80	20241002	185400	841331345	4085	4085	4085	4085	0
81	20241002	185300	841331345	4085	4085	4085	4085	0
82	20241002	185200	841331345	4085	4085	4085	4085	0
83	20241002	185100	841331345	4085	4085	4085	4085	0
84	20241002	185000	841331345	4085	4085	4085	4085	0
85	20241002	184900	841331345	4085	4085	4085	4085	0
86	20241002	184800	841331345	4085	4085	4085	4085	0
87	20241002	184700	841331345	4085	4085	4085	4085	0
88	20241002	184600	841331345	4085	4085	4085	4085	0
89	20241002	184500	841331345	4085	4085	4085	4085	0
90	20241002	184400	841331345	4085	4085	4085	4085	0
91	20241002	184300	841331345	4085	4085	4085	4085	0
92	20241002	184200	841331345	4085	4085	4085	4085	5340
93	20241002	184100	841331345	4085	4085	4085	4085	0
94	20241002	184000	841331345	4085	4085	4085	4085	0
95	20241002	183900	841331345	4085	4085	4085	4085	0
96	20241002	183800	841331345	4085	4085	4085	4085	0
97	20241002	183700	841331345	4085	4085	4085	4085	0
98	20241002	183600	841331345	4085	4085	4085	4085	0
99	20241002	183500	841331345	4085	4085	4085	4085	0
100	20241002	183400	841331345	4085	4085	4085	4085	0
101	20241002	183300	841331345	4085	4085	4085	4085	0
102	20241002	183200	841331345	4085	4085	4085	4085	0
103	20241002	183100	841331345	4085	4085	4085	4085	0
104	20241002	183000	841331345	4085	4085	4085	4085	0
105	20241002	182900	841331345	4085	4085	4085	4085	0
106	20241002	182800	841331345	4085	4085	4085	4085	0
107	20241002	182700	841331345	4085	4085	4085	4085	0
108	20241002	182600	841331345	4085	4085	4085	4085	0
109	20241002	182500	841331345	4085	4085	4085	4085	0
110	20241002	182400	841331345	4085	4085	4085	4085	0
111	20241002	182300	841331345	4085	4085	4085	4085	0
112	20241002	182200	841331345	4085	4085	4085	4085	0
113	20241002	182100	841331345	4085	4085	4085	4085	0
114	20241002	182000	841331345	4085	4085	4085	4085	0
115	20241002	181900	841331345	4085	4085	4085	4085	0
116	20241002	181800	841331345	4085	4085	4085	4085	0
117	20241002	181700	841331345	4085	4085	4085	4085	0
118	20241002	181600	841331345	4085	4085	4085	4085	0
119	20241002	181500	841331345	4085	4085	4085	4085	0
120	20241002	181400	841331345	4085	4085	4085	4085	0
121	20241002	181300	841331345	4085	4085	4085	4085	0
122	20241002	181200	841331345	4085	4085	4085	4085	5340
123	20241002	181100	841331345	4085	4085	4085	4085	0
124	20241002	181000	841331345	4085	4085	4085	4085	0
125	20241002	180900	841331345	4085	4085	4085	4085	0
126	20241002	180800	841331345	4085	4085	4085	4085	0
127	20241002	180700	841331345	4085	4085	4085	4085	0
128	20241002	180600	841331345	4085	4085	4085	4085	0
129	20241002	180500	841331345	4085	4085	4085	4085	0
130	20241002	180400	841331345	4085	4085	4085	4085	0
131	20241002	180300	841331345	4085	4085	4085	4085	0
132	20241002	180200	841331345	4085	4085	4085	4085	0
133	20241002	180100	841331345	4085	4085	4085	4085	0
134	20241002	180000	841331345	4085	4085	4085	4085	0
135	20241002	175900	841331345	4085	4085	4085	4085	0
136	20241002	175800	841331345	4085	4085	4085	4085	0
137	20241002	175700	841331345	4085	4085	4085	4085	0
138	20241002	175600	841331345	4085	4085	4085	4085	0
139	20241002	175500	841331345	4085	4085	4085	4085	0
140	20241002	175400	841331345	4085	4085	4085	4085	0
141	20241002	175300	841331345	4085	4085	4085	4085	0
142	20241002	175200	841331345	4085	4085	4085	4085	0
143	20241002	175100	841331345	4085	4085	4085	4085	0
144	20241002	175000	841331345	4085	4085	4085	4085	0
145	20241002	174900	841331345	4085	4085	4085	4085	0
146	20241002	174800	841331345	4085	4085	4085	4085	0
147	20241002	174700	841331345	4085	4085	4085	4085	0
148	20241002	174600	841331345	4085	4085	4085	4085	0
149	20241002	174500	841331345	4085	4085	4085	4085	0
150	20241002	174400	841331345	4085	4085	4085	4085	0
151	20241002	174300	841331345	4085	4085	4085	4085	0
152	20241002	174200	841331345	4085	4085	4085	4085	5340
153	20241002	174100	841331345	4085	4085	4085	4085	0
154	20241002	174000	841331345	4085	4085	4085	4085	0
155	20241002	173900	841331345	4085	4085	4085	4085	0
156	20241002	173800	841331345	4085	4085	4085	4085	0
157	20241002	173700	841331345	4085	4085	4085	4085	0
158	20241002	173600	841331345	4085	4085	4085	4085	0
159	20241002	173500	841331345	4085	4085	4085	4085	0
160	20241002	173400	841331345	4085	4085	4085	4085	0
161	20241002	173300	841331345	4085	4085	4085	4085	0
162	20241002	173200	841331345	4085	4085	4085	4085	0
163	20241002	173100	841331345	4085	4085	4085	4085	0
164	20241002	173000	841331345	4085	4085	4085	4085	0
165	20241002	172900	841331345	4085	4085	4085	4085	0
166	20241002	172800	841331345	4085	4085	4085	4085	0
167	20241002	172700	841331345	4085	4085	4085	4085	0
168	20241002	172600	841331345	4085	4085	4085	4085	0
169	20241002	172500	841331345	4085	4085	4085	4085	0
170	20241002	172400	841331345	4085	4085	4085	4085	0
171	20241002	172300	841331345	4085	4085	4085	4085	0
172	20241002	172200	841331345	4085	4085	4085	4085	0
173	20241002	172100	841331345	4085	4085	4085	4085	0
174	20241002	172000	841331345	4085	4085	4085	4085	0
175	20241002	171900	841331345	4085	4085	4085	4085	0
176	20241002	171800	841331345	4085	4085	4085	4085	0
177	20241002	171700	841331345	4085	4085	4085	4085	0
178	20241002	171600	841331345	4085	4085	4085	4085	0
179	20241002	171500	841331345	4085	4085	4085	4085	0
180	20241002	171400	841331345	4085	4085	4085	4085	0
181	20241002	171300	841331345	4085	4085	4085	4085	0
182	20241002	171200	841331345	4085	4085	4085	4085	5340
183	20241002	171100	841331345	4085	4085	4085	4085	0
184	20241002	171000	841331345	4085	4085	4085	4085	0
185	20241002	170900	841331345	4085	4085	4085	4085	0
186	20241002	170800	841331345	4085	4085	4085	4085	0
187	20241002	170700	841331345	4085	4085	4085	4085	0
188	20241002	170600	841331345	4085	4085	4085	4085	0
189	20241002	170500	841331345	4085	4085	4085	4085	0
190	20241002	170400	841331345	4085	4085	4085	4085	0
191	20241002	170300	841331345	4085	4085	4085	4085	0
192	20241002	170200	841331345	4085	4085	4085	4085	0
193	20241002	170100	841331345	4085	4085	4085	4085	0
194	20241002	170000	841331345	4085	4085	4085	4085	0
195	20241002	165900	841331345	4085	4085	4085	4085	0
196	20241002	165800	841331345	4085	4085	4085	4085	0
197	20241002	165700	841331345	4085	4085	4085	4085	0
198	20241002	165600	841331345	4085	4085	4085	4085	0
199	20241002	165500	841331345	4085	4085	4085	4085	0
200	20241002	165400	841331345	4085	4085	4085	4085	0
201	20241002	165300	841331345	4085	4085	4085	4085	0
202	20241002	165200	841331345	4085	4085	4085	4085	0
203	20241002	165100	841331345	4085	4085	4085	4085	0
204	20241002	165000	841331345	4085	4085	4085	4085	0
205	20241002	164900	841331345	4085	4085	4085	4085	0
206	20241002	164800	841331345	4085	4085	4085	4085	0
207	20241002	164700	841331345	4085	4085	4085	4085	0
208	20241002	164600	841331345	4085	4085	4085	4085	0
209	20241002	164500	841331345	4085	4085	4085	4085	0
210	20241002	164400	841331345	4085	4085	4085	4085	0
211	20241002	164300	841331345	4085	4085	4085	4085	0
212	20241002	164200	841331345	4085	4085	4085	4085	5340
213	20241002	164100	841331345	4085	4085	4085	4085	0
214	20241002	164000	841331345	4085	4085	4085	4085	0
215	20241002	163900	841331345	4085	4085	4085	4085	0
216	20241002	163800	841331345	4085	4085	4085	4085	0
217	20241002	163700	841331345	4085	4085	4085	4085	0
218	20241002	163600	841331345	4085	4085	4085	4085	0
219	20241002	163500	841331345	4085	4085	4085	4085	0
220	20241002	163400	841331345	4085	4085	4085	4085	0
221	20241002	163300	841331345	4085	4085	4085	4085	0
222	20241002	163200	841331345	4085	4085	4085	4085	0
223	20241002	163100	841331345	4085	4085	4085	4085	0
224	20241002	163000	841331345	4085	4085	4085	4085	0
225	20241002	162900	841331345	4085	4085	4085	4085	0
226	20241002	162800	841331345	4085	4085	4085	4085	0
227	20241002	162700	841331345	4085	4085	4085	4085	0
228	20241002	162600	841331345	4085	4085	4085	4085	0
229	20241002	162500	841331345	4085	4085	4085	4085	0
230	20241002	162400	841331345	4085	4085	4085	4085	0
231	20241002	162300	841331345	4085	4085	4085	4085	0
232	20241002	162200	841331345	4085	4085	4085	4085	0
233	20241002	162100	841331345	4085	4085	4085	4085	0
234	20241002	162000	841331345	4085	4085	4085	4085	0
235	20241002	161900	841331345	4085	4085	4085	4085	0
236	20241002	161800	841331345	4085	4085	4085	4085	0
237	20241002	161700	841331345	4085	4085	4085	4085	0
238	20241002	161600	841331345	4085	4085	4085	4085	0
239	20241002	161500	841331345	4085	4085	4085	4085	0
240	20241002	161400	841331345	4085	4085	4085	4085	0
241	20241002	161300	841331345	4085	4085	4085	4085	0
242	20241002	161200	841331345	4085	4085	4085	4085	5340
243	20241002	161100	841331345	4085	4085	4085	4085	0
244	20241002	161000	841331345	4085	4085	4085	4085	0
245	20241002	160900	841331345	4085	4085	4085	4085	0
246	20241002	160800	841331345	4085	4085	4085	4085	0
247	20241002	160700	841331345	4085	4085	4085	4085	0
248	20241002	160600	841331345	4085	4085	4085	4085	0
249	20241002	160500	841331345	4085	4085	4085	4085	0
250	20241002	160400	841331345	4085	4085	4085	4085	0
251	20241002	160300	841331345	4085	4085	4085	4085	0
252	20241002	160200	841331345	4085	4085	4085	4085	0
253	20241002	160100	841331345	4085	4085	4085	4085	0
254	20241002	160000	841331345	4085	4085	4085	4085	0
255	20241002	155900	841331345	4085	4085	4085	4085	0
256	20241002	155800	841331345	4085	4085	4085	4085	0
257	20241002	155700	841331345	4085	4085	4085	4085	0
258	20241002	155600	841331345	4085	4085	4085	4085	0
259	20241002	155500	841331345	4085	4085	4085	4085	0
260	20241002	155400	841331345	4085	4085	4085	4085	0
261	20241002	155300	841331345	4085	4085	4085	4085	0
262	20241002	155200	841331345	4085	4085	4085	4085	0
263	20241002	155100	841331345	4085	4085	4085	4085	0
264	20241002	155000	841331345	4085	4085	4085	4085	0
265	20241002	154900	841331345	4085	4085	4085	4085	0
266	20241002	154800	841331345	4085	4085	4085	4085	0
267	20241002	154700	841331345	4085	4085	4085	4085	0
268	20241002	154600	841331345	4085	4085	4085	4085	0
269	20241002	154500	841331345	4085	4085	4085	4085	0
270	20241002	154400	841331345	4085	4085	4085	4085	0
271	20241002	154300	841331345	4085	4085	4085	4085	0
272	20241002	154200	841331345	4085	4085	4085	4085	5340
273	20241002	154100	841331345	4085	4085	4085	4085	0
274	20241002	154000	841331345	4085	4085	4085	4085	0
275	20241002	153900	841331345	4085	4085	4085	4085	0
276	20241002	153800	841331345	4085	4085	4085	4085	0
277	20241002	153700	841331345	4085	4085	4085	4085	0
278	20241002	153600	841331345	4085	4085	4085	4085	0
279	20241002	153500	841331345	4085	4085	4085	4085	0
280	20241002	153400	841331345	4085	4085	4085	4085	0
281	20241002	153300	841331345	4085	4085	4085	4085	0
282	20241002	153200	841331345	4085	4085	4085	4085	0
283	20241002	153100	841331345	4085	4085	4085	4085	0
284	20241002	153000	841331345	4085	4085	4085	4085	5340
285	20241002	152900	819517445	4060	4060	4060	4060	0
286	20241002	152800	819517445	4060	4060	4060	4060	0
287	20241002	152700	819517445	4060	4060	4060	4060	0
288	20241002	152600	819517445	4060	4060	4060	4060	0
289	20241002	152500	819517445	4060	4060	4060	4060	0
290	20241002	152400	819517445	4060	4060	4060	4060	0
291	20241002	152300	819517445	4060	4060	4060	4060	0
292	20241002	152200	819517445	4060	4060	4060	4060	0
293	20241002	152100	819517445	4060	4060	4060	4060	0
294	20241002	152000	819517445	4060	4060	4060	4060	0
295	20241002	151900	819517445	4060	4060	4070	4050	760
296	20241002	151800	816437270	4050	4070	4070	4035	79
297	20241002	151700	816116590	4075	4070	4080	4035	3263
298	20241002	151600	802835055	4060	4020	4060	4020	2282
299	20241002	151500	793618085	4020	4020	4025	4020	651
300	20241002	151400	790999865	4020	3990	4020	3990	1508
301	20241002	151300	784961275	3995	3985	3995	3985	172
302	20241002	151200	784274975	3990	3990	3990	3990	102
303	20241002	151100	783867995	3995	3995	3995	3995	1
304	20241002	151000	783864000	3995	3995	3995	3995	1
305	20241002	150900	783860005	3950	3950	3950	3950	0
306	20241002	150800	783860005	3950	3985	3995	3950	115
307	20241002	150700	783405210	3985	3950	3985	3950	409
308	20241002	150600	781776560	3945	3945	3945	3945	244
309	20241002	150500	780813980	3940	3940	3940	3940	0
310	20241002	150400	780813980	3940	3940	3940	3940	15
311	20241002	150300	780754880	3940	3940	3940	3940	148
312	20241002	150200	780171760	3940	3940	3940	3940	6
313	20241002	150100	780148120	3930	3930	3930	3930	0
314	20241002	150000	780148120	3930	3930	3930	3930	0
315	20241002	145900	780148120	3930	3930	3930	3930	5
316	20241002	145800	780128470	3930	3930	3930	3930	52
317	20241002	145700	779924110	3925	3925	3925	3925	0
318	20241002	145600	779924110	3925	3925	3925	3925	0
319	20241002	145500	779924110	3925	3925	3925	3925	0
320	20241002	145400	779924110	3925	3925	3925	3925	0
321	20241002	145300	779924110	3925	3925	3925	3925	0
322	20241002	145200	779924110	3925	3925	3925	3925	0
323	20241002	145100	779924110	3925	3925	3925	3925	0
324	20241002	145000	779924110	3925	3925	3925	3925	0
325	20241002	144900	779924110	3925	3925	3925	3925	90
326	20241002	144800	779570860	3925	3925	3925	3925	5
327	20241002	144700	779551235	3925	3950	3950	3925	2
328	20241002	144600	779543360	3925	3925	3925	3925	62
329	20241002	144500	779300010	3920	3920	3920	3920	109
330	20241002	144400	778872730	3925	3925	3925	3925	0
331	20241002	144300	778872730	3925	3920	3925	3920	345
332	20241002	144200	777520300	3920	3920	3920	3920	42
333	20241002	144100	777355660	3925	3925	3925	3925	9
334	20241002	144000	777320335	3930	3930	3930	3930	111
335	20241002	143900	776884105	3925	3925	3930	3920	178
336	20241002	143800	776185155	3925	3925	3925	3925	21
337	20241002	143700	776102730	3925	3925	3925	3925	37
338	20241002	143600	775957505	3925	3925	3925	3925	1
339	20241002	143500	775953580	3925	3925	3925	3925	0
340	20241002	143400	775953580	3925	3920	3925	3920	141
341	20241002	143300	775400655	3920	3920	3920	3920	307
342	20241002	143200	774197215	3925	3925	3925	3925	178
343	20241002	143100	773498565	3930	3930	3930	3930	1
344	20241002	143000	773494635	3930	3925	3930	3925	80
345	20241002	142900	773180630	3930	3930	3930	3930	0
346	20241002	142800	773180630	3930	3930	3930	3930	0
347	20241002	142700	773180630	3930	3930	3930	3930	0
348	20241002	142600	773180630	3930	3930	3930	3930	0
349	20241002	142500	773180630	3930	3930	3930	3930	1
350	20241002	142400	773176700	3930	3930	3930	3930	3
351	20241002	142300	773164910	3930	3930	3930	3930	0
352	20241002	142200	773164910	3930	3930	3930	3930	0
353	20241002	142100	773164910	3930	3930	3930	3930	0
354	20241002	142000	773164910	3930	3930	3930	3925	260
355	20241002	141900	772143660	3920	3920	3920	3920	0
356	20241002	141800	772143660	3920	3920	3920	3920	0
357	20241002	141700	772143660	3920	3920	3920	3920	0
358	20241002	141600	772143660	3920	3920	3920	3920	0
359	20241002	141500	772143660	3920	3940	3940	3920	270
360	20241002	141400	771083270	3940	3940	3940	3940	0
361	20241002	141300	771083270	3940	3940	3940	3940	0
362	20241002	141200	771083270	3940	3940	3940	3940	1
363	20241002	141100	771079330	3935	3935	3935	3935	0
364	20241002	141000	771079330	3935	3935	3935	3935	0
365	20241002	140900	771079330	3935	3935	3935	3935	0
366	20241002	140800	771079330	3935	3980	3980	3935	593
367	20241002	140700	768721265	3975	3975	3975	3975	1
368	20241002	140600	768717290	3975	3975	3975	3975	100
369	20241002	140500	768319790	3975	3975	3975	3975	155
370	20241002	140400	767703665	3975	3975	3975	3975	75
371	20241002	140300	767405540	3975	3950	3975	3950	454
372	20241002	140200	765601415	3975	3975	3975	3975	0
373	20241002	140100	765601415	3975	3965	3975	3965	15
374	20241002	140000	765541895	3920	3920	3920	3920	10
375	20241002	135900	765502695	3920	3920	3920	3920	0
376	20241002	135800	765502695	3920	3920	3920	3920	11
377	20241002	135700	765459575	3930	3930	3930	3930	64
378	20241002	135600	765208055	3910	3910	3910	3910	147
379	20241002	135500	764633285	3915	3915	3915	3915	0
380	20241002	135400	764633285	3915	3915	3915	3915	266
381	20241002	135300	763591895	3915	3925	3925	3915	301
382	20241002	135200	762411170	3925	3925	3925	3925	11
383	20241002	135100	762367995	3925	3930	3930	3925	238
384	20241002	135000	761433805	3945	3945	3945	3945	50
385	20241002	134900	761236555	3950	3950	3950	3950	13
386	20241002	134800	761185205	3950	3950	3950	3950	5
387	20241002	134700	761165455	3955	3960	3960	3955	610
388	20241002	134600	758752580	3970	3980	3980	3970	573
389	20241002	134500	756475530	3985	3985	3985	3985	0
390	20241002	134400	756475530	3985	3985	3985	3985	74
391	20241002	134300	756180640	3980	3980	3980	3980	76
392	20241002	134200	755878160	3980	3980	3980	3980	0
393	20241002	134100	755878160	3980	3980	3980	3980	0
394	20241002	134000	755878160	3980	3980	3980	3980	0
395	20241002	133900	755878160	3980	3970	3980	3970	101
396	20241002	133800	755477180	3970	3970	3970	3970	36
397	20241002	133700	755334260	3970	3970	3970	3970	228
398	20241002	133600	754429100	3970	3975	3975	3970	119
399	20241002	133500	753956625	3985	3985	3985	3985	0
400	20241002	133400	753956625	3985	3980	3985	3980	2
401	20241002	133300	753948660	3970	3975	3975	3970	280
402	20241002	133200	752836655	3985	3975	3985	3975	350
403	20241002	133100	751443785	3970	3970	3970	3970	0
404	20241002	133000	751443785	3970	3970	3970	3970	0
405	20241002	132900	751443785	3970	3970	3970	3970	0
406	20241002	132800	751443785	3970	3970	3970	3970	0
407	20241002	132700	751443785	3970	4000	4000	3970	21
408	20241002	132600	751359815	3970	3965	3970	3965	281
409	20241002	132500	750244700	3965	3965	3965	3965	0
410	20241002	132400	750244700	3965	3970	3970	3965	10
411	20241002	132300	750205045	3965	3965	3965	3965	1
412	20241002	132200	750201080	3970	3970	3970	3970	81
413	20241002	132100	749879510	3970	3970	3970	3970	24
414	20241002	132000	749784230	3980	3980	3980	3980	3
415	20241002	131900	749772290	3980	3980	3980	3980	0
416	20241002	131800	749772290	3980	3980	3980	3980	18
417	20241002	131700	749700650	3980	3980	3980	3980	1
418	20241002	131600	749696670	3980	3980	3980	3980	9
419	20241002	131500	749660850	3980	3980	3980	3980	82
420	20241002	131400	749334490	4000	4000	4000	4000	119
421	20241002	131300	748858490	4000	4000	4000	4000	0
422	20241002	131200	748858490	4000	4000	4000	4000	500
423	20241002	131100	746858490	4000	4005	4005	4000	250
424	20241002	131000	745858435	4010	4010	4010	4010	100
425	20241002	130900	745457435	4010	4010	4010	4010	116
426	20241002	130800	744992275	4010	4005	4010	4005	539
427	20241002	130700	742830890	4005	4005	4005	4005	73
428	20241002	130600	742538525	4005	4005	4005	4005	0
429	20241002	130500	742538525	4005	4005	4005	4005	0
430	20241002	130400	742538525	4005	4000	4005	4000	2553
431	20241002	130300	732317475	4000	4000	4000	4000	174
432	20241002	130200	731621475	4000	4000	4000	4000	0
433	20241002	130100	731621475	4000	3980	4000	3980	45
434	20241002	130000	731441875	3980	3995	3995	3980	338
435	20241002	125900	730093120	3995	4010	4010	3995	597
436	20241002	125800	727701740	4015	4015	4015	4015	0
437	20241002	125700	727701740	4015	4015	4015	4015	0
438	20241002	125600	727701740	4015	4015	4015	4015	3
439	20241002	125500	727689695	4020	4020	4020	4020	0
440	20241002	125400	727689695	4020	4020	4020	4020	0
441	20241002	125300	727689695	4020	4020	4020	4020	0
442	20241002	125200	727689695	4020	4020	4020	4020	1
443	20241002	125100	727685675	4020	4020	4020	4020	0
444	20241002	125000	727685675	4020	4020	4020	4020	8
445	20241002	124900	727653515	4020	4020	4040	4020	112
446	20241002	124800	727203255	4020	4020	4020	4020	170
447	20241002	124700	726519855	4000	4005	4005	4000	500
448	20241002	124600	724519505	4000	4000	4000	4000	1
449	20241002	124500	724515505	4000	4015	4015	4000	21
450	20241002	124400	724431205	4020	4025	4025	4020	596
451	20241002	124300	722032360	4045	4045	4045	4045	0
452	20241002	124200	722032360	4045	4045	4045	4040	352
453	20241002	124100	720608695	4035	4025	4035	4025	467
454	20241002	124000	718725450	4025	4020	4025	4020	411
455	20241002	123900	717073060	4020	4020	4025	4020	80
456	20241002	123800	716751100	4020	4020	4020	4020	0
457	20241002	123700	716751100	4020	4020	4020	4020	1
458	20241002	123600	716747080	4020	4020	4020	4020	0
459	20241002	123500	716747080	4020	4015	4020	4015	96
460	20241002	123400	716361635	4015	4015	4015	4015	7
461	20241002	123300	716333530	4025	4020	4025	4020	134
462	20241002	123200	715794230	4015	4000	4015	4000	983
463	20241002	123100	711847860	4000	4000	4000	4000	100
464	20241002	123000	711447860	4000	4005	4015	4000	529
465	20241002	122900	709328950	3995	3995	3995	3995	10
466	20241002	122800	709289000	3995	4000	4000	3995	26
467	20241002	122700	709185015	4005	4010	4010	4005	30
468	20241002	122600	709064840	4010	4010	4015	4010	21
469	20241002	122500	708980625	4015	4015	4020	4015	312
470	20241002	122400	707727880	4025	4025	4025	4025	0
471	20241002	122300	707727880	4025	3970	4025	3970	1920
472	20241002	122200	700100725	3965	3960	3965	3960	64
473	20241002	122100	699846985	3960	3960	3960	3960	56
474	20241002	122000	699625225	3960	3955	3960	3955	20
475	20241002	121900	699546120	3930	3930	3930	3930	0
476	20241002	121800	699546120	3930	3930	3930	3930	0
477	20241002	121700	699546120	3930	3930	3930	3930	0
478	20241002	121600	699546120	3930	3935	3935	3930	91
479	20241002	121500	699188465	3955	3955	3955	3955	1
480	20241002	121400	699184510	3925	3925	3925	3925	0
481	20241002	121300	699184510	3925	3925	3925	3925	48
482	20241002	121200	698996110	3935	3935	3935	3935	42
483	20241002	121100	698830840	3950	3950	3950	3950	0
484	20241002	121000	698830840	3950	3950	3950	3950	73
485	20241002	120900	698542490	3950	3950	3950	3950	200
486	20241002	120800	697752490	3955	3955	3955	3955	20
487	20241002	120700	697673390	3955	3955	3955	3955	2
488	20241002	120600	697665480	3955	3955	3955	3955	81
489	20241002	120500	697345125	3955	3955	3955	3955	0
490	20241002	120400	697345125	3955	3955	3955	3955	0
491	20241002	120300	697345125	3955	3955	3955	3955	10
492	20241002	120200	697305575	3950	3950	3950	3950	0
493	20241002	120100	697305575	3950	3950	3950	3950	0
494	20241002	120000	697305575	3950	3950	3950	3950	0
495	20241002	115900	697305575	3950	3950	3950	3950	0
496	20241002	115800	697305575	3950	3950	3950	3950	2
497	20241002	115700	697297675	3950	3950	3950	3950	0
498	20241002	115600	697297675	3950	3955	3955	3950	217
499	20241002	115500	696440025	3950	3950	3950	3950	265
500	20241002	115400	695393275	3950	3950	3950	3950	100
501	20241002	115300	694998275	3950	3950	3950	3950	1943
502	20241002	115200	687323425	3955	3930	3955	3930	235
503	20241002	115100	686395805	3915	3915	3915	3915	0
504	20241002	115000	686395805	3915	3915	3915	3915	0
505	20241002	114900	686395805	3915	3915	3915	3915	0
506	20241002	114800	686395805	3915	3915	3915	3915	300
507	20241002	114700	685221305	3910	3910	3910	3910	0
508	20241002	114600	685221305	3910	3910	3910	3910	0
509	20241002	114500	685221305	3910	3915	3915	3910	19
510	20241002	114400	685146935	3900	3900	3900	3900	0
511	20241002	114300	685146935	3900	3910	3910	3900	4
512	20241002	114200	685131305	3910	3915	3915	3910	36
513	20241002	114100	684990415	3910	3910	3910	3910	16
514	20241002	114000	684927855	3910	3910	3910	3910	28
515	20241002	113900	684818375	3910	3895	3910	3895	29
516	20241002	113800	684705225	3895	3895	3895	3895	8
517	20241002	113700	684674065	3900	3920	3920	3890	484
518	20241002	113600	682788495	3935	3935	3935	3935	5
519	20241002	113500	682768820	3920	3920	3920	3920	97
520	20241002	113400	682388580	3925	3925	3925	3925	0
521	20241002	113300	682388580	3925	3925	3925	3925	1
522	20241002	113200	682384655	3955	3955	3955	3950	1177
523	20241002	113100	677730705	3950	3935	3960	3935	120
524	20241002	113000	677257210	3900	3920	3920	3900	761
525	20241002	112900	674284035	3935	3935	3935	3935	0
526	20241002	112800	674284035	3935	3935	3935	3935	0
527	20241002	112700	674284035	3935	3925	3935	3920	6
528	20241002	112600	674260460	3930	3940	3940	3930	4106
529	20241002	112500	658094220	3940	3940	3940	3940	8
530	20241002	112400	658062700	3940	3940	3940	3940	0
531	20241002	112300	658062700	3940	3940	3940	3940	8
532	20241002	112200	658031180	3940	3945	3945	3940	972
533	20241002	112100	654200140	3965	3965	3965	3965	0
534	20241002	112000	654200140	3965	3965	3965	3965	1
535	20241002	111900	654196175	3965	3965	3965	3965	1
536	20241002	111800	654192210	3945	3945	3945	3945	0
537	20241002	111700	654192210	3945	3945	3945	3945	200
538	20241002	111600	653403210	3945	3945	3945	3945	0
539	20241002	111500	653403210	3945	3945	3945	3945	0
540	20241002	111400	653403210	3945	3945	3945	3945	108
541	20241002	111300	652977150	3945	3945	3945	3945	0
542	20241002	111200	652977150	3945	3945	3945	3945	215
543	20241002	111100	652128975	3945	3945	3945	3945	2
544	20241002	111000	652121085	3945	3945	3945	3945	0
545	20241002	110900	652121085	3945	3945	3945	3945	100
546	20241002	110800	651726585	3965	3965	3965	3965	1
547	20241002	110700	651722620	3965	3965	3965	3965	5
548	20241002	110600	651702795	3945	3950	3950	3945	22
549	20241002	110500	651615905	3960	3950	3965	3945	109
550	20241002	110400	651183820	3945	3945	3945	3945	0
551	20241002	110300	651183820	3945	3950	3950	3945	32
552	20241002	110200	651057550	3970	3970	3970	3970	0
553	20241002	110100	651057550	3970	3950	3970	3950	456
554	20241002	110000	649250300	3950	3950	3950	3950	0
555	20241002	105900	649250300	3950	3950	3950	3950	1
556	20241002	105800	649246350	3955	3960	3960	3955	8
557	20241002	105700	649214690	3965	3965	3965	3965	2
558	20241002	105600	649206760	3965	3965	3965	3965	114
559	20241002	105500	648754750	3965	3965	3965	3965	0
560	20241002	105400	648754750	3965	3965	3965	3965	0
561	20241002	105300	648754750	3965	3965	3965	3965	173
562	20241002	105200	648068805	3965	3955	3965	3955	115
563	20241002	105100	647613380	3955	3935	3955	3935	510
564	20241002	105000	645604480	3935	3910	3935	3910	4
565	20241002	104900	645588765	3910	3910	3910	3910	132
566	20241002	104800	645072645	3910	3930	3935	3910	128
567	20241002	104700	644569835	3910	3920	3920	3910	274
568	20241002	104600	643497405	3920	3920	3920	3920	338
569	20241002	104500	642172445	3935	3935	3935	3935	30
570	20241002	104400	642054395	3935	3935	3935	3935	1
571	20241002	104300	642050460	3940	3895	3940	3890	925
572	20241002	104200	638432150	3895	3895	3895	3895	0
573	20241002	104100	638432150	3895	3890	3895	3890	42
574	20241002	104000	638268565	3890	3915	3915	3890	826
575	20241002	103900	635046505	3920	3925	3925	3910	371
576	20241002	103800	633595155	3910	3955	3955	3910	5448
577	20241002	103700	612153950	3955	3955	3975	3955	329
578	20241002	103600	610851775	3990	3995	3995	3955	4888
579	20241002	103500	591356400	3995	4015	4015	3995	4004
580	20241002	103400	575340745	4015	4020	4020	4015	30
581	20241002	103300	575220290	4020	4020	4020	4020	2
582	20241002	103200	575212250	4025	4030	4030	4025	2528
583	20241002	103100	565030895	4030	4030	4030	4030	201
584	20241002	103000	564220865	4030	4030	4030	4030	101
585	20241002	102900	563813835	4035	4035	4035	4035	1123
586	20241002	102800	559282530	4035	4035	4035	4035	546
587	20241002	102700	557079420	4035	4040	4040	4035	809
588	20241002	102600	553811095	4040	4045	4055	4040	545
589	20241002	102500	551609080	4045	4050	4050	4045	1044
590	20241002	102400	547380885	4050	4070	4070	4050	348
591	20241002	102300	545969340	4055	4060	4060	4055	485
592	20241002	102200	544002415	4070	4080	4080	4060	2239
593	20241002	102100	534893855	4070	4070	4070	4070	30
594	20241002	102000	534771755	4070	4075	4075	4070	1042
595	20241002	101900	530529440	4075	4085	4085	4075	289
596	20241002	101800	529350630	4080	4080	4080	4080	0
597	20241002	101700	529350630	4080	4080	4080	4080	3
598	20241002	101600	529338390	4080	4075	4080	4075	29
599	20241002	101500	529220200	4075	4075	4075	4075	113
600	20241002	101400	528759725	4075	4075	4075	4075	198
601	20241002	101300	527952875	4075	4075	4075	4075	47
602	20241002	101200	527761350	4075	4075	4075	4075	322
603	20241002	101100	526449200	4075	4085	4085	4075	574
604	20241002	101000	524106395	4085	4105	4105	4085	250
605	20241002	100900	523085090	4085	4090	4095	4085	623
606	20241002	100800	520536790	4090	4080	4090	4080	79
607	20241002	100700	520214450	4095	4085	4095	4085	267
608	20241002	100600	519123725	4095	4110	4110	4085	793
609	20241002	100500	515876800	4110	4110	4110	4090	132
610	20241002	100400	515336280	4110	4090	4115	4085	356
611	20241002	100300	513878885	4115	4100	4115	4085	702
612	20241002	100200	510998210	4100	4080	4100	4075	1628
613	20241002	100100	504351855	4080	4085	4085	4080	99
614	20241002	100000	503947930	4090	4090	4090	4085	225
615	20241002	095900	503028585	4080	4110	4115	4080	301
616	20241002	095800	501791490	4115	4070	4115	4070	809
617	20241002	095700	498493665	4060	4060	4060	4055	110
618	20241002	095600	498047115	4050	4055	4055	4050	326
619	20241002	095500	496726120	4080	4080	4080	4050	135
620	20241002	095400	496179170	4065	4115	4115	4050	864
621	20241002	095300	492670820	4065	4135	4165	4060	7102
622	20241002	095200	463253865	4135	4095	4135	4095	1833
623	20241002	095100	455713155	4095	4080	4095	4080	639
624	20241002	095000	453099740	4075	4070	4075	4070	570
625	20241002	094900	450779280	4060	4060	4060	4055	66
626	20241002	094800	450511595	4055	4035	4055	4035	661
627	20241002	094700	447832360	4055	4025	4055	4025	414
628	20241002	094600	446165690	4025	4085	4095	4025	1002
629	20241002	094500	442076075	4100	4020	4100	4005	1831
630	20241002	094400	434616510	4020	4020	4020	4020	343
631	20241002	094300	433237650	4020	4020	4040	4020	409
632	20241002	094200	431588510	4020	4025	4025	4020	1668
633	20241002	094100	424882845	4035	4045	4045	4030	965
634	20241002	094000	420979820	4045	4060	4060	4045	881
635	20241002	093900	417411555	4060	4065	4065	4060	225
636	20241002	093800	416497335	4050	4015	4075	4000	1191
637	20241002	093700	411695815	4020	4020	4020	4000	1291
638	20241002	093600	406518685	4020	4045	4045	4020	2593
639	20241002	093500	396074030	4045	4110	4125	4045	8027
640	20241002	093400	363272440	4125	4100	4160	4095	6864
641	20241002	093300	334922680	4105	4080	4105	4060	1211
642	20241002	093200	329984480	4080	4065	4110	4055	5165
643	20241002	093100	308873345	4065	4095	4160	4065	11818
644	20241002	093000	260527415	4105	3980	4185	3975	20856
645	20241002	092900	175123515	3980	3995	3995	3980	30
646	20241002	092800	175003815	3995	4000	4000	3995	148
647	20241002	092700	174412520	4000	3995	4000	3985	587
648	20241002	092600	172068365	3995	3990	3995	3970	2093
649	20241002	092500	163727315	3990	3970	3995	3970	1750
650	20241002	092400	156761010	3975	4000	4015	3975	1635
651	20241002	092300	150254890	3970	3965	4015	3965	2730
652	20241002	092200	139352845	3965	3945	3965	3945	820
653	20241002	092100	136114435	3945	3940	3945	3940	53
654	20241002	092000	135905610	3950	3970	3970	3950	369
655	20241002	091900	134443800	3970	3925	3995	3925	4155
656	20241002	091800	117985195	3925	3885	3970	3885	830
657	20241002	091700	114742280	3885	3850	3885	3850	806
658	20241002	091600	111621605	3850	3835	3850	3835	6716
659	20241002	091500	85844585	3835	3805	3835	3805	2117
660	20241002	091400	77763030	3805	3795	3805	3795	301
661	20241002	091300	76619600	3800	3795	3800	3795	854
662	20241002	091200	73376220	3800	3805	3805	3800	1311
663	20241002	091100	68394325	3805	3815	3815	3805	89
664	20241002	091000	68054800	3820	3795	3835	3795	107
665	20241002	090900	67646040	3790	3790	3790	3790	913
666	20241002	090800	64185770	3790	3790	3795	3790	1959
667	20241002	090700	56757955	3790	3800	3800	3790	1990
668	20241002	090600	49204345	3800	3805	3805	3800	37
669	20241002	090500	49063645	3800	3840	3840	3800	431
670	20241002	090400	47418165	3800	3795	3805	3795	1832
671	20241002	090300	40456070	3790	3850	3850	3790	2307
672	20241002	090200	31668170	3815	3850	3850	3815	2639
673	20241002	090100	21558450	3850	3875	3880	3825	822
674	20241002	090000	18403350	3875	3840	3875	3805	4698