KissMeData/226340/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204800	488558509	1816	1816	1816	1816	12887
3	20241004	204700	488558509	1816	1816	1816	1816	0
4	20241004	204600	488558509	1816	1816	1816	1816	0
5	20241004	204500	488558509	1816	1816	1816	1816	0
6	20241004	204400	488558509	1816	1816	1816	1816	0
7	20241004	204300	488558509	1816	1816	1816	1816	0
8	20241004	204200	488558509	1816	1816	1816	1816	0
9	20241004	204100	488558509	1816	1816	1816	1816	0
10	20241004	204000	488558509	1816	1816	1816	1816	0
11	20241004	203900	488558509	1816	1816	1816	1816	0
12	20241004	203800	488558509	1816	1816	1816	1816	0
13	20241004	203700	488558509	1816	1816	1816	1816	0
14	20241004	203600	488558509	1816	1816	1816	1816	0
15	20241004	203500	488558509	1816	1816	1816	1816	0
16	20241004	203400	488558509	1816	1816	1816	1816	0
17	20241004	203300	488558509	1816	1816	1816	1816	0
18	20241004	203200	488558509	1816	1816	1816	1816	0
19	20241004	203100	488558509	1816	1816	1816	1816	0
20	20241004	203000	488558509	1816	1816	1816	1816	0
21	20241004	202900	488558509	1816	1816	1816	1816	0
22	20241004	202800	488558509	1816	1816	1816	1816	0
23	20241004	202700	488558509	1816	1816	1816	1816	0
24	20241004	202600	488558509	1816	1816	1816	1816	0
25	20241004	202500	488558509	1816	1816	1816	1816	0
26	20241004	202400	488558509	1816	1816	1816	1816	0
27	20241004	202300	488558509	1816	1816	1816	1816	0
28	20241004	202200	488558509	1816	1816	1816	1816	0
29	20241004	202100	488558509	1816	1816	1816	1816	0
30	20241004	202000	488558509	1816	1816	1816	1816	0
31	20241004	201900	488558509	1816	1816	1816	1816	0
32	20241004	201800	488558509	1816	1816	1816	1816	12887
33	20241004	201700	488558509	1816	1816	1816	1816	0
34	20241004	201600	488558509	1816	1816	1816	1816	0
35	20241004	201500	488558509	1816	1816	1816	1816	0
36	20241004	201400	488558509	1816	1816	1816	1816	0
37	20241004	201300	488558509	1816	1816	1816	1816	0
38	20241004	201200	488558509	1816	1816	1816	1816	0
39	20241004	201100	488558509	1816	1816	1816	1816	0
40	20241004	201000	488558509	1816	1816	1816	1816	0
41	20241004	200900	488558509	1816	1816	1816	1816	0
42	20241004	200800	488558509	1816	1816	1816	1816	0
43	20241004	200700	488558509	1816	1816	1816	1816	0
44	20241004	200600	488558509	1816	1816	1816	1816	0
45	20241004	200500	488558509	1816	1816	1816	1816	0
46	20241004	200400	488558509	1816	1816	1816	1816	0
47	20241004	200300	488558509	1816	1816	1816	1816	0
48	20241004	200200	488558509	1816	1816	1816	1816	0
49	20241004	200100	488558509	1816	1816	1816	1816	0
50	20241004	200000	488558509	1816	1816	1816	1816	0
51	20241004	195900	488558509	1816	1816	1816	1816	0
52	20241004	195800	488558509	1816	1816	1816	1816	0
53	20241004	195700	488558509	1816	1816	1816	1816	0
54	20241004	195600	488558509	1816	1816	1816	1816	0
55	20241004	195500	488558509	1816	1816	1816	1816	0
56	20241004	195400	488558509	1816	1816	1816	1816	0
57	20241004	195300	488558509	1816	1816	1816	1816	0
58	20241004	195200	488558509	1816	1816	1816	1816	0
59	20241004	195100	488558509	1816	1816	1816	1816	0
60	20241004	195000	488558509	1816	1816	1816	1816	0
61	20241004	194900	488558509	1816	1816	1816	1816	0
62	20241004	194800	488558509	1816	1816	1816	1816	12887
63	20241004	194700	488558509	1816	1816	1816	1816	0
64	20241004	194600	488558509	1816	1816	1816	1816	0
65	20241004	194500	488558509	1816	1816	1816	1816	0
66	20241004	194400	488558509	1816	1816	1816	1816	0
67	20241004	194300	488558509	1816	1816	1816	1816	0
68	20241004	194200	488558509	1816	1816	1816	1816	0
69	20241004	194100	488558509	1816	1816	1816	1816	0
70	20241004	194000	488558509	1816	1816	1816	1816	0
71	20241004	193900	488558509	1816	1816	1816	1816	0
72	20241004	193800	488558509	1816	1816	1816	1816	0
73	20241004	193700	488558509	1816	1816	1816	1816	0
74	20241004	193600	488558509	1816	1816	1816	1816	0
75	20241004	193500	488558509	1816	1816	1816	1816	0
76	20241004	193400	488558509	1816	1816	1816	1816	0
77	20241004	193300	488558509	1816	1816	1816	1816	0
78	20241004	193200	488558509	1816	1816	1816	1816	0
79	20241004	193100	488558509	1816	1816	1816	1816	0
80	20241004	193000	488558509	1816	1816	1816	1816	0
81	20241004	192900	488558509	1816	1816	1816	1816	0
82	20241004	192800	488558509	1816	1816	1816	1816	0
83	20241004	192700	488558509	1816	1816	1816	1816	0
84	20241004	192600	488558509	1816	1816	1816	1816	0
85	20241004	192500	488558509	1816	1816	1816	1816	0
86	20241004	192400	488558509	1816	1816	1816	1816	0
87	20241004	192300	488558509	1816	1816	1816	1816	0
88	20241004	192200	488558509	1816	1816	1816	1816	0
89	20241004	192100	488558509	1816	1816	1816	1816	0
90	20241004	192000	488558509	1816	1816	1816	1816	0
91	20241004	191900	488558509	1816	1816	1816	1816	0
92	20241004	191800	488558509	1816	1816	1816	1816	12887
93	20241004	191700	488558509	1816	1816	1816	1816	0
94	20241004	191600	488558509	1816	1816	1816	1816	0
95	20241004	191500	488558509	1816	1816	1816	1816	0
96	20241004	191400	488558509	1816	1816	1816	1816	0
97	20241004	191300	488558509	1816	1816	1816	1816	0
98	20241004	191200	488558509	1816	1816	1816	1816	0
99	20241004	191100	488558509	1816	1816	1816	1816	0
100	20241004	191000	488558509	1816	1816	1816	1816	0
101	20241004	190900	488558509	1816	1816	1816	1816	0
102	20241004	190800	488558509	1816	1816	1816	1816	0
103	20241004	190700	488558509	1816	1816	1816	1816	0
104	20241004	190600	488558509	1816	1816	1816	1816	0
105	20241004	190500	488558509	1816	1816	1816	1816	0
106	20241004	190400	488558509	1816	1816	1816	1816	0
107	20241004	190300	488558509	1816	1816	1816	1816	0
108	20241004	190200	488558509	1816	1816	1816	1816	0
109	20241004	190100	488558509	1816	1816	1816	1816	0
110	20241004	190000	488558509	1816	1816	1816	1816	0
111	20241004	185900	488558509	1816	1816	1816	1816	0
112	20241004	185800	488558509	1816	1816	1816	1816	0
113	20241004	185700	488558509	1816	1816	1816	1816	0
114	20241004	185600	488558509	1816	1816	1816	1816	0
115	20241004	185500	488558509	1816	1816	1816	1816	0
116	20241004	185400	488558509	1816	1816	1816	1816	0
117	20241004	185300	488558509	1816	1816	1816	1816	0
118	20241004	185200	488558509	1816	1816	1816	1816	0
119	20241004	185100	488558509	1816	1816	1816	1816	0
120	20241004	185000	488558509	1816	1816	1816	1816	0
121	20241004	184900	488558509	1816	1816	1816	1816	0
122	20241004	184800	488558509	1816	1816	1816	1816	12887
123	20241004	184700	488558509	1816	1816	1816	1816	0
124	20241004	184600	488558509	1816	1816	1816	1816	0
125	20241004	184500	488558509	1816	1816	1816	1816	0
126	20241004	184400	488558509	1816	1816	1816	1816	0
127	20241004	184300	488558509	1816	1816	1816	1816	0
128	20241004	184200	488558509	1816	1816	1816	1816	0
129	20241004	184100	488558509	1816	1816	1816	1816	0
130	20241004	184000	488558509	1816	1816	1816	1816	0
131	20241004	183900	488558509	1816	1816	1816	1816	0
132	20241004	183800	488558509	1816	1816	1816	1816	0
133	20241004	183700	488558509	1816	1816	1816	1816	0
134	20241004	183600	488558509	1816	1816	1816	1816	0
135	20241004	183500	488558509	1816	1816	1816	1816	0
136	20241004	183400	488558509	1816	1816	1816	1816	0
137	20241004	183300	488558509	1816	1816	1816	1816	0
138	20241004	183200	488558509	1816	1816	1816	1816	0
139	20241004	183100	488558509	1816	1816	1816	1816	0
140	20241004	183000	488558509	1816	1816	1816	1816	0
141	20241004	182900	488558509	1816	1816	1816	1816	0
142	20241004	182800	488558509	1816	1816	1816	1816	0
143	20241004	182700	488558509	1816	1816	1816	1816	0
144	20241004	182600	488558509	1816	1816	1816	1816	0
145	20241004	182500	488558509	1816	1816	1816	1816	0
146	20241004	182400	488558509	1816	1816	1816	1816	0
147	20241004	182300	488558509	1816	1816	1816	1816	0
148	20241004	182200	488558509	1816	1816	1816	1816	0
149	20241004	182100	488558509	1816	1816	1816	1816	0
150	20241004	182000	488558509	1816	1816	1816	1816	0
151	20241004	181900	488558509	1816	1816	1816	1816	0
152	20241004	181800	488558509	1816	1816	1816	1816	12887
153	20241004	181700	488558509	1816	1816	1816	1816	0
154	20241004	181600	488558509	1816	1816	1816	1816	0
155	20241004	181500	488558509	1816	1816	1816	1816	0
156	20241004	181400	488558509	1816	1816	1816	1816	0
157	20241004	181300	488558509	1816	1816	1816	1816	0
158	20241004	181200	488558509	1816	1816	1816	1816	0
159	20241004	181100	488558509	1816	1816	1816	1816	0
160	20241004	181000	488558509	1816	1816	1816	1816	0
161	20241004	180900	488558509	1816	1816	1816	1816	0
162	20241004	180800	488558509	1816	1816	1816	1816	0
163	20241004	180700	488558509	1816	1816	1816	1816	0
164	20241004	180600	488558509	1816	1816	1816	1816	0
165	20241004	180500	488558509	1816	1816	1816	1816	0
166	20241004	180400	488558509	1816	1816	1816	1816	0
167	20241004	180300	488558509	1816	1816	1816	1816	0
168	20241004	180200	488558509	1816	1816	1816	1816	0
169	20241004	180100	488558509	1816	1816	1816	1816	0
170	20241004	180000	488558509	1816	1816	1816	1816	0
171	20241004	175900	488558509	1816	1816	1816	1816	0
172	20241004	175800	488558509	1816	1816	1816	1816	0
173	20241004	175700	488558509	1816	1816	1816	1816	0
174	20241004	175600	488558509	1816	1816	1816	1816	0
175	20241004	175500	488558509	1816	1816	1816	1816	0
176	20241004	175400	488558509	1816	1816	1816	1816	0
177	20241004	175300	488558509	1816	1816	1816	1816	0
178	20241004	175200	488558509	1816	1816	1816	1816	0
179	20241004	175100	488558509	1816	1816	1816	1816	0
180	20241004	175000	488558509	1816	1816	1816	1816	0
181	20241004	174900	488558509	1816	1816	1816	1816	0
182	20241004	174800	488558509	1816	1816	1816	1816	12887
183	20241004	174700	488558509	1816	1816	1816	1816	0
184	20241004	174600	488558509	1816	1816	1816	1816	0
185	20241004	174500	488558509	1816	1816	1816	1816	0
186	20241004	174400	488558509	1816	1816	1816	1816	0
187	20241004	174300	488558509	1816	1816	1816	1816	0
188	20241004	174200	488558509	1816	1816	1816	1816	0
189	20241004	174100	488558509	1816	1816	1816	1816	0
190	20241004	174000	488558509	1816	1816	1816	1816	0
191	20241004	173900	488558509	1816	1816	1816	1816	0
192	20241004	173800	488558509	1816	1816	1816	1816	0
193	20241004	173700	488558509	1816	1816	1816	1816	0
194	20241004	173600	488558509	1816	1816	1816	1816	0
195	20241004	173500	488558509	1816	1816	1816	1816	0
196	20241004	173400	488558509	1816	1816	1816	1816	0
197	20241004	173300	488558509	1816	1816	1816	1816	0
198	20241004	173200	488558509	1816	1816	1816	1816	0
199	20241004	173100	488558509	1816	1816	1816	1816	0
200	20241004	173000	488558509	1816	1816	1816	1816	0
201	20241004	172900	488558509	1816	1816	1816	1816	0
202	20241004	172800	488558509	1816	1816	1816	1816	0
203	20241004	172700	488558509	1816	1816	1816	1816	0
204	20241004	172600	488558509	1816	1816	1816	1816	0
205	20241004	172500	488558509	1816	1816	1816	1816	0
206	20241004	172400	488558509	1816	1816	1816	1816	0
207	20241004	172300	488558509	1816	1816	1816	1816	0
208	20241004	172200	488558509	1816	1816	1816	1816	0
209	20241004	172100	488558509	1816	1816	1816	1816	0
210	20241004	172000	488558509	1816	1816	1816	1816	0
211	20241004	171900	488558509	1816	1816	1816	1816	0
212	20241004	171800	488558509	1816	1816	1816	1816	12887
213	20241004	171700	488558509	1816	1816	1816	1816	0
214	20241004	171600	488558509	1816	1816	1816	1816	0
215	20241004	171500	488558509	1816	1816	1816	1816	0
216	20241004	171400	488558509	1816	1816	1816	1816	0
217	20241004	171300	488558509	1816	1816	1816	1816	0
218	20241004	171200	488558509	1816	1816	1816	1816	0
219	20241004	171100	488558509	1816	1816	1816	1816	0
220	20241004	171000	488558509	1816	1816	1816	1816	0
221	20241004	170900	488558509	1816	1816	1816	1816	0
222	20241004	170800	488558509	1816	1816	1816	1816	0
223	20241004	170700	488558509	1816	1816	1816	1816	0
224	20241004	170600	488558509	1816	1816	1816	1816	0
225	20241004	170500	488558509	1816	1816	1816	1816	0
226	20241004	170400	488558509	1816	1816	1816	1816	0
227	20241004	170300	488558509	1816	1816	1816	1816	0
228	20241004	170200	488558509	1816	1816	1816	1816	0
229	20241004	170100	488558509	1816	1816	1816	1816	0
230	20241004	170000	488558509	1816	1816	1816	1816	0
231	20241004	165900	488558509	1816	1816	1816	1816	0
232	20241004	165800	488558509	1816	1816	1816	1816	0
233	20241004	165700	488558509	1816	1816	1816	1816	0
234	20241004	165600	488558509	1816	1816	1816	1816	0
235	20241004	165500	488558509	1816	1816	1816	1816	0
236	20241004	165400	488558509	1816	1816	1816	1816	0
237	20241004	165300	488558509	1816	1816	1816	1816	0
238	20241004	165200	488558509	1816	1816	1816	1816	0
239	20241004	165100	488558509	1816	1816	1816	1816	0
240	20241004	165000	488558509	1816	1816	1816	1816	0
241	20241004	164900	488558509	1816	1816	1816	1816	0
242	20241004	164800	488558509	1816	1816	1816	1816	12887
243	20241004	164700	488558509	1816	1816	1816	1816	0
244	20241004	164600	488558509	1816	1816	1816	1816	0
245	20241004	164500	488558509	1816	1816	1816	1816	0
246	20241004	164400	488558509	1816	1816	1816	1816	0
247	20241004	164300	488558509	1816	1816	1816	1816	0
248	20241004	164200	488558509	1816	1816	1816	1816	0
249	20241004	164100	488558509	1816	1816	1816	1816	0
250	20241004	164000	488558509	1816	1816	1816	1816	0
251	20241004	163900	488558509	1816	1816	1816	1816	0
252	20241004	163800	488558509	1816	1816	1816	1816	0
253	20241004	163700	488558509	1816	1816	1816	1816	0
254	20241004	163600	488558509	1816	1816	1816	1816	0
255	20241004	163500	488558509	1816	1816	1816	1816	0
256	20241004	163400	488558509	1816	1816	1816	1816	0
257	20241004	163300	488558509	1816	1816	1816	1816	0
258	20241004	163200	488558509	1816	1816	1816	1816	0
259	20241004	163100	488558509	1816	1816	1816	1816	0
260	20241004	163000	488558509	1816	1816	1816	1816	0
261	20241004	162900	488558509	1816	1816	1816	1816	0
262	20241004	162800	488558509	1816	1816	1816	1816	0
263	20241004	162700	488558509	1816	1816	1816	1816	0
264	20241004	162600	488558509	1816	1816	1816	1816	0
265	20241004	162500	488558509	1816	1816	1816	1816	0
266	20241004	162400	488558509	1816	1816	1816	1816	0
267	20241004	162300	488558509	1816	1816	1816	1816	0
268	20241004	162200	488558509	1816	1816	1816	1816	0
269	20241004	162100	488558509	1816	1816	1816	1816	0
270	20241004	162000	488558509	1816	1816	1816	1816	0
271	20241004	161900	488558509	1816	1816	1816	1816	0
272	20241004	161800	488558509	1816	1816	1816	1816	12887
273	20241004	161700	488558509	1816	1816	1816	1816	0
274	20241004	161600	488558509	1816	1816	1816	1816	0
275	20241004	161500	488558509	1816	1816	1816	1816	0
276	20241004	161400	488558509	1816	1816	1816	1816	0
277	20241004	161300	488558509	1816	1816	1816	1816	0
278	20241004	161200	488558509	1816	1816	1816	1816	0
279	20241004	161100	488558509	1816	1816	1816	1816	0
280	20241004	161000	488558509	1816	1816	1816	1816	0
281	20241004	160900	488558509	1816	1816	1816	1816	0
282	20241004	160800	488558509	1816	1816	1816	1816	0
283	20241004	160700	488558509	1816	1816	1816	1816	0
284	20241004	160600	488558509	1816	1816	1816	1816	0
285	20241004	160500	488558509	1816	1816	1816	1816	0
286	20241004	160400	488558509	1816	1816	1816	1816	0
287	20241004	160300	488558509	1816	1816	1816	1816	0
288	20241004	160200	488558509	1816	1816	1816	1816	0
289	20241004	160100	488558509	1816	1816	1816	1816	0
290	20241004	160000	488558509	1816	1816	1816	1816	0
291	20241004	155900	488558509	1816	1816	1816	1816	0
292	20241004	155800	488558509	1816	1816	1816	1816	0
293	20241004	155700	488558509	1816	1816	1816	1816	0
294	20241004	155600	488558509	1816	1816	1816	1816	0
295	20241004	155500	488558509	1816	1816	1816	1816	0
296	20241004	155400	488558509	1816	1816	1816	1816	0
297	20241004	155300	488558509	1816	1816	1816	1816	0
298	20241004	155200	488558509	1816	1816	1816	1816	0
299	20241004	155100	488558509	1816	1816	1816	1816	0
300	20241004	155000	488558509	1816	1816	1816	1816	0
301	20241004	154900	488558509	1816	1816	1816	1816	0
302	20241004	154800	488558509	1816	1816	1816	1816	12887
303	20241004	154700	488558509	1816	1816	1816	1816	0
304	20241004	154600	488558509	1816	1816	1816	1816	0
305	20241004	154500	488558509	1816	1816	1816	1816	0
306	20241004	154400	488558509	1816	1816	1816	1816	0
307	20241004	154300	488558509	1816	1816	1816	1816	0
308	20241004	154200	488558509	1816	1816	1816	1816	0
309	20241004	154100	488558509	1816	1816	1816	1816	0
310	20241004	154000	488558509	1816	1816	1816	1816	0
311	20241004	153900	488558509	1816	1816	1816	1816	0
312	20241004	153800	488558509	1816	1816	1816	1816	0
313	20241004	153700	488558509	1816	1816	1816	1816	0
314	20241004	153600	488558509	1816	1816	1816	1816	0
315	20241004	153500	488558509	1816	1816	1816	1816	0
316	20241004	153400	488558509	1816	1816	1816	1816	0
317	20241004	153300	488558509	1816	1816	1816	1816	0
318	20241004	153200	488558509	1816	1816	1816	1816	0
319	20241004	153100	488558509	1816	1816	1816	1816	0
320	20241004	153000	488558509	1816	1816	1816	1816	12887
321	20241004	152900	465155717	1816	1816	1816	1816	0
322	20241004	152800	465155717	1816	1816	1816	1816	0
323	20241004	152700	465155717	1816	1816	1816	1816	0
324	20241004	152600	465155717	1816	1816	1816	1816	0
325	20241004	152500	465155717	1816	1816	1816	1816	0
326	20241004	152400	465155717	1816	1816	1816	1816	0
327	20241004	152300	465155717	1816	1816	1816	1816	0
328	20241004	152200	465155717	1816	1816	1816	1816	0
329	20241004	152100	465155717	1816	1816	1816	1816	0
330	20241004	152000	465155717	1816	1816	1816	1816	0
331	20241004	151900	465155717	1816	1815	1817	1814	979
332	20241004	151800	463378544	1815	1816	1817	1814	5418
333	20241004	151700	453541717	1817	1818	1821	1816	4094
334	20241004	151600	446101801	1821	1821	1821	1821	48
335	20241004	151500	446014393	1822	1818	1822	1817	3556
336	20241004	151400	439551683	1818	1826	1826	1817	4041
337	20241004	151300	432204989	1826	1826	1826	1826	202
338	20241004	151200	431836137	1818	1823	1826	1818	651
339	20241004	151100	430650172	1818	1818	1824	1817	718
340	20241004	151000	429344136	1818	1818	1818	1818	4694
341	20241004	150900	420810444	1819	1820	1820	1819	290
342	20241004	150800	420282744	1820	1820	1820	1818	1345
343	20241004	150700	417837344	1820	1820	1820	1820	1
344	20241004	150600	417835524	1821	1817	1821	1816	10122
345	20241004	150500	399443357	1818	1819	1819	1818	1471
346	20241004	150400	396768991	1819	1819	1819	1819	597
347	20241004	150300	395683048	1820	1821	1821	1820	400
348	20241004	150200	394954848	1819	1819	1819	1819	9
349	20241004	150100	394938477	1820	1820	1820	1820	38
350	20241004	150000	394869317	1820	1820	1820	1820	531
351	20241004	145900	393902897	1821	1821	1821	1821	194
352	20241004	145800	393549623	1821	1821	1821	1821	6
353	20241004	145700	393538697	1821	1822	1822	1821	296
354	20241004	145600	392999679	1821	1821	1821	1821	210
355	20241004	145500	392617269	1821	1820	1821	1820	496
356	20241004	145400	391714453	1820	1820	1820	1820	230
357	20241004	145300	391295853	1820	1820	1820	1820	1000
358	20241004	145200	389475853	1820	1824	1824	1820	430
359	20241004	145100	388693037	1825	1825	1825	1825	1
360	20241004	145000	388691212	1820	1820	1820	1820	4
361	20241004	144900	388683932	1820	1821	1821	1820	1102
362	20241004	144800	386677691	1821	1820	1821	1820	2310
363	20241004	144700	382473481	1820	1819	1821	1819	870
364	20241004	144600	380889541	1819	1819	1819	1819	89
365	20241004	144500	380727650	1819	1819	1819	1819	144
366	20241004	144400	380465714	1821	1819	1821	1819	24
367	20241004	144300	380422056	1821	1822	1822	1820	180
368	20241004	144200	380094256	1823	1821	1823	1821	574
369	20241004	144100	379049000	1823	1823	1823	1821	996
370	20241004	144000	377233436	1821	1821	1821	1821	0
371	20241004	143900	377233436	1821	1822	1822	1821	675
372	20241004	143800	376003587	1822	1822	1822	1822	1
373	20241004	143700	376001765	1822	1822	1822	1822	35
374	20241004	143600	375937995	1822	1822	1822	1822	1
375	20241004	143500	375936173	1821	1821	1821	1821	56
376	20241004	143400	375834197	1820	1820	1820	1820	400
377	20241004	143300	375106197	1821	1821	1822	1821	202
378	20241004	143200	374738354	1823	1823	1823	1823	1
379	20241004	143100	374736531	1820	1819	1820	1818	3015
380	20241004	143000	369254594	1820	1821	1821	1820	1201
381	20241004	142900	367067739	1824	1824	1824	1824	3
382	20241004	142800	367062267	1824	1824	1824	1824	0
383	20241004	142700	367062267	1824	1824	1824	1824	0
384	20241004	142600	367062267	1824	1821	1824	1821	69
385	20241004	142500	366936609	1824	1824	1824	1824	0
386	20241004	142400	366936609	1824	1824	1824	1824	2000
387	20241004	142300	363288609	1823	1823	1823	1823	400
388	20241004	142200	362559409	1824	1824	1824	1824	494
389	20241004	142100	361658353	1824	1824	1824	1824	551
390	20241004	142000	360653329	1824	1824	1824	1824	100
391	20241004	141900	360470929	1824	1825	1825	1824	353
392	20241004	141800	359827055	1824	1824	1824	1824	39
393	20241004	141700	359755919	1822	1822	1822	1822	450
394	20241004	141600	358936019	1822	1822	1822	1822	97
395	20241004	141500	358759285	1822	1822	1822	1822	500
396	20241004	141400	357848285	1820	1820	1820	1820	359
397	20241004	141300	357194905	1820	1823	1823	1820	2353
398	20241004	141200	352909086	1824	1823	1824	1823	47
399	20241004	141100	352823385	1823	1823	1823	1823	495
400	20241004	141000	351921000	1824	1821	1824	1821	1858
401	20241004	140900	348535729	1820	1820	1820	1820	0
402	20241004	140800	348535729	1820	1819	1820	1819	107
403	20241004	140700	348340996	1819	1819	1819	1819	324
404	20241004	140600	347751640	1812	1812	1812	1812	0
405	20241004	140500	347751640	1812	1812	1812	1812	500
406	20241004	140400	346845640	1812	1817	1818	1812	7137
407	20241004	140300	333894655	1817	1818	1818	1817	802
408	20241004	140200	332437419	1816	1816	1816	1816	0
409	20241004	140100	332437419	1816	1817	1817	1816	1740
410	20241004	140000	329275879	1822	1822	1822	1822	1
411	20241004	135900	329274057	1817	1818	1818	1817	1379
412	20241004	135800	326767818	1822	1822	1822	1822	1
413	20241004	135700	326765996	1817	1817	1817	1817	1702
414	20241004	135600	323673462	1822	1822	1822	1822	1
415	20241004	135500	323671640	1817	1821	1821	1817	2002
416	20241004	135400	320032847	1818	1818	1818	1818	419
417	20241004	135300	319271105	1818	1818	1818	1818	100
418	20241004	135200	319089305	1818	1820	1820	1818	2217
419	20241004	135100	315055815	1821	1820	1821	1820	187
420	20241004	135000	314715318	1820	1821	1821	1820	466
421	20241004	134900	313866762	1822	1822	1823	1822	657
422	20241004	134800	312669698	1823	1823	1823	1823	58
423	20241004	134700	312563964	1824	1827	1829	1824	1253
424	20241004	134600	310277004	1825	1826	1826	1825	1216
425	20241004	134500	308057672	1826	1826	1826	1826	208
426	20241004	134400	307677864	1827	1827	1827	1827	10
427	20241004	134300	307659594	1827	1827	1827	1827	491
428	20241004	134200	306762537	1828	1827	1828	1827	13
429	20241004	134100	306738782	1827	1827	1827	1827	10
430	20241004	134000	306720512	1827	1827	1827	1827	0
431	20241004	133900	306720512	1827	1828	1828	1827	1420
432	20241004	133800	304126152	1828	1828	1828	1828	0
433	20241004	133700	304126152	1828	1828	1828	1828	0
434	20241004	133600	304126152	1828	1828	1828	1828	619
435	20241004	133500	302994620	1829	1828	1829	1828	154
436	20241004	133400	302712955	1828	1828	1828	1828	0
437	20241004	133300	302712955	1828	1828	1828	1828	602
438	20241004	133200	301612499	1830	1829	1830	1829	291
439	20241004	133100	301080060	1829	1829	1829	1829	37
440	20241004	133000	301012387	1829	1829	1829	1829	413
441	20241004	132900	300257010	1829	1828	1829	1828	125
442	20241004	132800	300028423	1827	1827	1827	1827	0
443	20241004	132700	300028423	1827	1827	1827	1827	70
444	20241004	132600	299900533	1829	1829	1829	1829	0
445	20241004	132500	299900533	1829	1829	1829	1829	26
446	20241004	132400	299852979	1829	1829	1829	1829	2
447	20241004	132300	299849321	1825	1825	1825	1825	0
448	20241004	132200	299849321	1825	1825	1825	1825	0
449	20241004	132100	299849321	1825	1825	1825	1825	0
450	20241004	132000	299849321	1825	1825	1825	1825	1000
451	20241004	131900	298024321	1829	1829	1829	1829	4
452	20241004	131800	298017005	1830	1830	1830	1830	0
453	20241004	131700	298017005	1830	1830	1830	1830	0
454	20241004	131600	298017005	1830	1830	1830	1830	0
455	20241004	131500	298017005	1830	1830	1830	1830	0
456	20241004	131400	298017005	1830	1830	1830	1830	0
457	20241004	131300	298017005	1830	1830	1830	1830	1
458	20241004	131200	298015175	1821	1826	1826	1821	1024
459	20241004	131100	296149721	1826	1826	1826	1826	100
460	20241004	131000	295967121	1830	1830	1830	1830	0
461	20241004	130900	295967121	1830	1819	1830	1819	2
462	20241004	130800	295963472	1830	1828	1830	1828	72
463	20241004	130700	295831852	1828	1828	1828	1819	1530
464	20241004	130600	293044379	1830	1829	1830	1829	700
465	20241004	130500	291763741	1829	1829	1829	1829	1
466	20241004	130400	291761912	1820	1824	1824	1820	1214
467	20241004	130300	289550539	1830	1830	1830	1830	100
468	20241004	130200	289367539	1824	1824	1824	1824	0
469	20241004	130100	289367539	1824	1828	1828	1824	500
470	20241004	130000	288455516	1831	1831	1831	1831	5
471	20241004	125900	288446361	1829	1829	1829	1829	0
472	20241004	125800	288446361	1829	1829	1829	1829	0
473	20241004	125700	288446361	1829	1829	1829	1829	1
474	20241004	125600	288444532	1829	1829	1829	1829	0
475	20241004	125500	288444532	1829	1830	1830	1829	21
476	20241004	125400	288406112	1831	1831	1831	1831	12
477	20241004	125300	288384140	1831	1831	1831	1831	589
478	20241004	125200	287305681	1832	1831	1832	1831	500
479	20241004	125100	286389793	1831	1832	1832	1831	17
480	20241004	125000	286358659	1832	1828	1832	1828	1286
481	20241004	124900	284006775	1827	1827	1827	1827	200
482	20241004	124800	283641375	1827	1826	1827	1826	2490
483	20241004	124700	279094208	1821	1821	1821	1821	0
484	20241004	124600	279094208	1821	1815	1821	1815	622
485	20241004	124500	277964546	1825	1825	1825	1825	159
486	20241004	124400	277674371	1812	1824	1824	1810	19370
487	20241004	124300	242537940	1823	1824	1824	1823	453
488	20241004	124200	241711885	1824	1824	1824	1824	0
489	20241004	124100	241711885	1824	1824	1824	1824	43
490	20241004	124000	241633453	1828	1828	1828	1828	0
491	20241004	123900	241633453	1828	1829	1829	1828	204
492	20241004	123800	241260537	1829	1829	1829	1829	0
493	20241004	123700	241260537	1829	1829	1831	1829	145
494	20241004	123600	240995206	1832	1832	1832	1832	0
495	20241004	123500	240995206	1832	1832	1832	1832	36
496	20241004	123400	240929254	1832	1831	1832	1815	18381
497	20241004	123300	207449205	1836	1836	1836	1836	0
498	20241004	123200	207449205	1836	1836	1836	1831	358
499	20241004	123100	206793405	1836	1836	1836	1836	18
500	20241004	123000	206760357	1831	1831	1831	1831	300
501	20241004	122900	206211057	1831	1831	1831	1831	0
502	20241004	122800	206211057	1831	1831	1831	1831	0
503	20241004	122700	206211057	1831	1831	1831	1831	202
504	20241004	122600	205841195	1831	1832	1832	1831	813
505	20241004	122500	204352582	1839	1839	1839	1839	0
506	20241004	122400	204352582	1839	1839	1839	1839	0
507	20241004	122300	204352582	1839	1839	1839	1839	0
508	20241004	122200	204352582	1839	1834	1839	1830	1736
509	20241004	122100	201174346	1834	1834	1834	1831	1034
510	20241004	122000	199280378	1834	1834	1834	1834	0
511	20241004	121900	199280378	1834	1834	1834	1834	212
512	20241004	121800	198891570	1832	1836	1836	1831	4508
513	20241004	121700	190623475	1837	1837	1837	1837	7
514	20241004	121600	190610616	1840	1840	1840	1840	0
515	20241004	121500	190610616	1840	1840	1840	1840	0
516	20241004	121400	190610616	1840	1838	1840	1836	1308
517	20241004	121300	188208171	1840	1838	1840	1838	300
518	20241004	121200	187656371	1838	1838	1838	1838	0
519	20241004	121100	187656371	1838	1838	1838	1838	0
520	20241004	121000	187656371	1838	1838	1838	1838	0
521	20241004	120900	187656371	1838	1838	1838	1838	0
522	20241004	120800	187656371	1838	1838	1838	1838	120
523	20241004	120700	187435811	1839	1839	1839	1839	1045
524	20241004	120600	185514056	1841	1841	1841	1841	0
525	20241004	120500	185514056	1841	1841	1841	1841	0
526	20241004	120400	185514056	1841	1841	1841	1841	0
527	20241004	120300	185514056	1841	1841	1841	1841	54
528	20241004	120200	185414642	1839	1839	1839	1839	0
529	20241004	120100	185414642	1839	1839	1839	1839	0
530	20241004	120000	185414642	1839	1839	1839	1839	500
531	20241004	115900	184495142	1839	1839	1839	1839	0
532	20241004	115800	184495142	1839	1840	1840	1839	1001
533	20241004	115700	182653303	1841	1842	1842	1840	5633
534	20241004	115600	172284181	1843	1843	1843	1843	808
535	20241004	115500	170795037	1849	1843	1849	1843	6
536	20241004	115400	170783973	1850	1850	1850	1850	0
537	20241004	115300	170783973	1850	1850	1850	1850	1
538	20241004	115200	170782123	1842	1842	1842	1842	0
539	20241004	115100	170782123	1842	1842	1842	1842	0
540	20241004	115000	170782123	1842	1842	1842	1842	13
541	20241004	114900	170758177	1850	1844	1850	1842	201
542	20241004	114800	170387843	1850	1850	1850	1850	0
543	20241004	114700	170387843	1850	1850	1850	1850	1
544	20241004	114600	170385993	1850	1850	1850	1850	0
545	20241004	114500	170385993	1850	1850	1850	1850	0
546	20241004	114400	170385993	1850	1850	1850	1850	0
547	20241004	114300	170385993	1850	1850	1850	1850	13
548	20241004	114200	170361943	1850	1850	1850	1850	1
549	20241004	114100	170360093	1847	1847	1847	1847	50
550	20241004	114000	170267743	1850	1850	1850	1850	1
551	20241004	113900	170265893	1850	1850	1850	1850	10
552	20241004	113800	170247393	1850	1850	1850	1850	1
553	20241004	113700	170245543	1843	1844	1844	1843	1423
554	20241004	113600	167622904	1850	1850	1850	1850	0
555	20241004	113500	167622904	1850	1850	1850	1850	1
556	20241004	113400	167621054	1843	1850	1850	1843	3520
557	20241004	113300	161133075	1850	1850	1850	1850	0
558	20241004	113200	161133075	1850	1850	1850	1850	2
559	20241004	113100	161129375	1845	1845	1845	1845	0
560	20241004	113000	161129375	1845	1845	1845	1845	0
561	20241004	112900	161129375	1845	1845	1845	1845	0
562	20241004	112800	161129375	1845	1845	1845	1845	150
563	20241004	112700	160852625	1845	1845	1845	1845	0
564	20241004	112600	160852625	1845	1845	1845	1845	50
565	20241004	112500	160760375	1843	1843	1843	1843	0
566	20241004	112400	160760375	1843	1844	1844	1843	20
567	20241004	112300	160723511	1843	1843	1843	1843	100
568	20241004	112200	160539211	1843	1845	1846	1843	1596
569	20241004	112100	157595050	1846	1846	1846	1846	181
570	20241004	112000	157260924	1846	1846	1846	1846	0
571	20241004	111900	157260924	1846	1846	1846	1846	0
572	20241004	111800	157260924	1846	1846	1846	1846	0
573	20241004	111700	157260924	1846	1846	1846	1846	69
574	20241004	111600	157133550	1848	1848	1848	1848	41
575	20241004	111500	157057782	1850	1850	1850	1850	22
576	20241004	111400	157017082	1854	1854	1854	1854	0
577	20241004	111300	157017082	1854	1854	1854	1854	0
578	20241004	111200	157017082	1854	1854	1854	1854	0
579	20241004	111100	157017082	1854	1848	1854	1847	14
580	20241004	111000	156991191	1856	1856	1856	1856	0
581	20241004	110900	156991191	1856	1856	1856	1856	0
582	20241004	110800	156991191	1856	1856	1856	1856	0
583	20241004	110700	156991191	1856	1856	1856	1856	1
584	20241004	110600	156989335	1843	1849	1849	1843	1000
585	20241004	110500	155143214	1861	1853	1861	1850	2044
586	20241004	110400	151361464	1861	1861	1861	1856	10
587	20241004	110300	151342884	1859	1861	1861	1859	1844
588	20241004	110200	147913888	1861	1861	1861	1861	0
589	20241004	110100	147913888	1861	1857	1861	1857	15
590	20241004	110000	147886029	1860	1861	1861	1860	40
591	20241004	105900	147811609	1861	1861	1861	1861	10
592	20241004	105800	147792999	1861	1859	1861	1859	31
593	20241004	105700	147735368	1861	1860	1861	1860	138
594	20241004	105600	147478685	1860	1861	1861	1860	17
595	20241004	105500	147447064	1860	1860	1860	1860	0
596	20241004	105400	147447064	1860	1860	1860	1860	5
597	20241004	105300	147437764	1860	1860	1860	1860	832
598	20241004	105200	145890244	1860	1860	1860	1860	0
599	20241004	105100	145890244	1860	1858	1860	1858	4
600	20241004	105000	145882806	1858	1858	1858	1858	5
601	20241004	104900	145873516	1860	1857	1860	1857	512
602	20241004	104800	144922621	1857	1857	1857	1857	44
603	20241004	104700	144840913	1858	1857	1858	1857	9
604	20241004	104600	144824198	1857	1853	1857	1853	72
605	20241004	104500	144690770	1853	1853	1853	1853	331
606	20241004	104400	144077427	1857	1857	1857	1857	0
607	20241004	104300	144077427	1857	1853	1857	1853	27
608	20241004	104200	144027388	1852	1853	1853	1852	226
609	20241004	104100	143608731	1856	1856	1856	1856	0
610	20241004	104000	143608731	1856	1856	1856	1853	9
611	20241004	103900	143592045	1853	1854	1854	1853	21
612	20241004	103800	143553112	1858	1858	1858	1858	100
613	20241004	103700	143367312	1858	1858	1858	1853	602
614	20241004	103600	142251296	1853	1853	1853	1853	1
615	20241004	103500	142249443	1858	1858	1858	1858	0
616	20241004	103400	142249443	1858	1858	1858	1858	3
617	20241004	103300	142243869	1858	1853	1858	1853	2744
618	20241004	103200	137151192	1853	1848	1853	1848	1415
619	20241004	103100	134533575	1848	1847	1848	1847	408
620	20241004	103000	133779696	1848	1848	1848	1848	17
621	20241004	102900	133748280	1849	1852	1852	1849	656
622	20241004	102800	132535036	1852	1852	1852	1852	3
623	20241004	102700	132529480	1852	1849	1852	1849	2485
624	20241004	102600	127933507	1849	1849	1849	1849	664
625	20241004	102500	126705771	1849	1850	1850	1849	134
626	20241004	102400	126458004	1851	1851	1851	1851	70
627	20241004	102300	126328434	1851	1851	1851	1851	52
628	20241004	102200	126232182	1851	1851	1851	1851	1042
629	20241004	102100	124303440	1849	1851	1851	1849	1201
630	20241004	102000	122081688	1852	1852	1852	1852	0
631	20241004	101900	122081688	1852	1852	1852	1852	316
632	20241004	101800	121496456	1852	1852	1852	1852	1079
633	20241004	101700	119498148	1852	1851	1852	1850	1401
634	20241004	101600	116905587	1851	1851	1851	1851	9
635	20241004	101500	116888928	1851	1851	1851	1851	500
636	20241004	101400	115963428	1852	1849	1852	1849	1919
637	20241004	101300	112411833	1847	1847	1847	1847	0
638	20241004	101200	112411833	1847	1848	1851	1847	1012
639	20241004	101100	110541397	1847	1848	1848	1847	434
640	20241004	101000	109739375	1848	1848	1848	1848	100
641	20241004	100900	109554575	1848	1848	1848	1848	221
642	20241004	100800	109146167	1849	1849	1849	1849	1
643	20241004	100700	109144318	1849	1842	1849	1842	1600
644	20241004	100600	106196740	1842	1843	1843	1842	2097
645	20241004	100500	102333766	1844	1851	1851	1844	1473
646	20241004	100400	99609994	1851	1851	1851	1851	20
647	20241004	100300	99572974	1842	1842	1842	1842	0
648	20241004	100200	99572974	1842	1842	1842	1842	0
649	20241004	100100	99572974	1842	1842	1842	1842	0
650	20241004	100000	99572974	1842	1842	1842	1842	900
651	20241004	095900	97915174	1842	1842	1842	1842	355
652	20241004	095800	97261264	1850	1850	1850	1850	1
653	20241004	095700	97259414	1850	1850	1857	1850	33
654	20241004	095600	97198277	1852	1846	1852	1846	277
655	20241004	095500	96685564	1846	1846	1846	1846	0
656	20241004	095400	96685564	1846	1846	1846	1846	417
657	20241004	095300	95915782	1845	1844	1845	1844	231
658	20241004	095200	95489677	1844	1844	1844	1844	0
659	20241004	095100	95489677	1844	1844	1844	1844	1
660	20241004	095000	95487833	1836	1836	1836	1836	611
661	20241004	094900	94366037	1844	1844	1844	1844	0
662	20241004	094800	94366037	1844	1842	1844	1842	43
663	20241004	094700	94286775	1842	1839	1842	1839	774
664	20241004	094600	92863313	1839	1837	1839	1837	1134
665	20241004	094500	90779023	1838	1838	1838	1838	0
666	20241004	094400	90779023	1838	1838	1838	1838	0
667	20241004	094300	90779023	1838	1838	1838	1838	2
668	20241004	094200	90775347	1838	1837	1838	1837	123
669	20241004	094100	90549395	1835	1835	1835	1835	200
670	20241004	094000	90182395	1835	1838	1838	1835	220
671	20241004	093900	89778635	1839	1838	1839	1838	327
672	20241004	093800	89177402	1838	1838	1838	1838	0
673	20241004	093700	89177402	1838	1838	1838	1838	100
674	20241004	093600	88993602	1838	1838	1838	1838	0
675	20241004	093500	88993602	1838	1838	1838	1838	0
676	20241004	093400	88993602	1838	1832	1838	1831	37
677	20241004	093300	88925847	1838	1838	1838	1838	5
678	20241004	093200	88916657	1838	1838	1838	1838	1
679	20241004	093100	88914819	1830	1831	1831	1830	500
680	20241004	093000	87999522	1831	1838	1838	1831	1115
681	20241004	092900	85955239	1839	1838	1839	1838	51
682	20241004	092800	85861451	1839	1839	1839	1839	50
683	20241004	092700	85769501	1840	1839	1842	1839	120
684	20241004	092600	85548691	1837	1832	1837	1831	1010
685	20241004	092500	83695508	1831	1830	1831	1830	177
686	20241004	092400	83371498	1828	1821	1828	1820	513
687	20241004	092300	82435396	1818	1818	1818	1818	0
688	20241004	092200	82435396	1818	1822	1822	1817	3149
689	20241004	092100	76709535	1821	1819	1821	1819	21
690	20241004	092000	76671326	1819	1829	1829	1819	2027
691	20241004	091900	72981012	1823	1829	1829	1823	410
692	20241004	091800	72233522	1829	1828	1829	1823	1339
693	20241004	091700	69789990	1828	1829	1829	1828	4944
694	20241004	091600	60752238	1829	1835	1835	1829	4971
695	20241004	091500	51637788	1838	1834	1838	1830	2128
696	20241004	091400	47731682	1838	1836	1838	1833	325
697	20241004	091300	47135390	1837	1840	1840	1837	704
698	20241004	091200	45840509	1846	1838	1846	1837	1689
699	20241004	091100	42735077	1838	1843	1849	1838	2045
700	20241004	091000	38970004	1851	1851	1851	1851	37
701	20241004	090900	38901517	1843	1847	1847	1843	555
702	20241004	090800	37877138	1847	1849	1849	1847	784
703	20241004	090700	36428573	1852	1850	1852	1849	701
704	20241004	090600	35131818	1851	1851	1851	1851	932
705	20241004	090500	33406686	1851	1851	1851	1851	452
706	20241004	090400	32570034	1851	1851	1856	1851	267
707	20241004	090300	32075670	1851	1851	1851	1851	798
708	20241004	090200	30598572	1851	1864	1864	1851	1161
709	20241004	090100	28446094	1865	1858	1865	1858	1053
710	20241004	090000	26485820	1856	1847	1858	1847	14335