KissMeData/298060/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210700	621264065	2125	2125	2125	2125	996
3	20241002	210600	621264065	2125	2125	2125	2125	0
4	20241002	210500	621264065	2125	2125	2125	2125	0
5	20241002	210400	621264065	2125	2125	2125	2125	0
6	20241002	210300	621264065	2125	2125	2125	2125	0
7	20241002	210200	621264065	2125	2125	2125	2125	0
8	20241002	210100	621264065	2125	2125	2125	2125	0
9	20241002	210000	621264065	2125	2125	2125	2125	0
10	20241002	205900	621264065	2125	2125	2125	2125	0
11	20241002	205800	621264065	2125	2125	2125	2125	0
12	20241002	205700	621264065	2125	2125	2125	2125	0
13	20241002	205600	621264065	2125	2125	2125	2125	0
14	20241002	205500	621264065	2125	2125	2125	2125	0
15	20241002	205400	621264065	2125	2125	2125	2125	0
16	20241002	205300	621264065	2125	2125	2125	2125	0
17	20241002	205200	621264065	2125	2125	2125	2125	0
18	20241002	205100	621264065	2125	2125	2125	2125	0
19	20241002	205000	621264065	2125	2125	2125	2125	0
20	20241002	204900	621264065	2125	2125	2125	2125	0
21	20241002	204800	621264065	2125	2125	2125	2125	0
22	20241002	204700	621264065	2125	2125	2125	2125	0
23	20241002	204600	621264065	2125	2125	2125	2125	0
24	20241002	204500	621264065	2125	2125	2125	2125	0
25	20241002	204400	621264065	2125	2125	2125	2125	0
26	20241002	204300	621264065	2125	2125	2125	2125	0
27	20241002	204200	621264065	2125	2125	2125	2125	0
28	20241002	204100	621264065	2125	2125	2125	2125	0
29	20241002	204000	621264065	2125	2125	2125	2125	0
30	20241002	203900	621264065	2125	2125	2125	2125	0
31	20241002	203800	621264065	2125	2125	2125	2125	0
32	20241002	203700	621264065	2125	2125	2125	2125	996
33	20241002	203600	621264065	2125	2125	2125	2125	0
34	20241002	203500	621264065	2125	2125	2125	2125	0
35	20241002	203400	621264065	2125	2125	2125	2125	0
36	20241002	203300	621264065	2125	2125	2125	2125	0
37	20241002	203200	621264065	2125	2125	2125	2125	0
38	20241002	203100	621264065	2125	2125	2125	2125	0
39	20241002	203000	621264065	2125	2125	2125	2125	0
40	20241002	202900	621264065	2125	2125	2125	2125	0
41	20241002	202800	621264065	2125	2125	2125	2125	0
42	20241002	202700	621264065	2125	2125	2125	2125	0
43	20241002	202600	621264065	2125	2125	2125	2125	0
44	20241002	202500	621264065	2125	2125	2125	2125	0
45	20241002	202400	621264065	2125	2125	2125	2125	0
46	20241002	202300	621264065	2125	2125	2125	2125	0
47	20241002	202200	621264065	2125	2125	2125	2125	0
48	20241002	202100	621264065	2125	2125	2125	2125	0
49	20241002	202000	621264065	2125	2125	2125	2125	0
50	20241002	201900	621264065	2125	2125	2125	2125	0
51	20241002	201800	621264065	2125	2125	2125	2125	0
52	20241002	201700	621264065	2125	2125	2125	2125	0
53	20241002	201600	621264065	2125	2125	2125	2125	0
54	20241002	201500	621264065	2125	2125	2125	2125	0
55	20241002	201400	621264065	2125	2125	2125	2125	0
56	20241002	201300	621264065	2125	2125	2125	2125	0
57	20241002	201200	621264065	2125	2125	2125	2125	0
58	20241002	201100	621264065	2125	2125	2125	2125	0
59	20241002	201000	621264065	2125	2125	2125	2125	0
60	20241002	200900	621264065	2125	2125	2125	2125	0
61	20241002	200800	621264065	2125	2125	2125	2125	0
62	20241002	200700	621264065	2125	2125	2125	2125	996
63	20241002	200600	621264065	2125	2125	2125	2125	0
64	20241002	200500	621264065	2125	2125	2125	2125	0
65	20241002	200400	621264065	2125	2125	2125	2125	0
66	20241002	200300	621264065	2125	2125	2125	2125	0
67	20241002	200200	621264065	2125	2125	2125	2125	0
68	20241002	200100	621264065	2125	2125	2125	2125	0
69	20241002	200000	621264065	2125	2125	2125	2125	0
70	20241002	195900	621264065	2125	2125	2125	2125	0
71	20241002	195800	621264065	2125	2125	2125	2125	0
72	20241002	195700	621264065	2125	2125	2125	2125	0
73	20241002	195600	621264065	2125	2125	2125	2125	0
74	20241002	195500	621264065	2125	2125	2125	2125	0
75	20241002	195400	621264065	2125	2125	2125	2125	0
76	20241002	195300	621264065	2125	2125	2125	2125	0
77	20241002	195200	621264065	2125	2125	2125	2125	0
78	20241002	195100	621264065	2125	2125	2125	2125	0
79	20241002	195000	621264065	2125	2125	2125	2125	0
80	20241002	194900	621264065	2125	2125	2125	2125	0
81	20241002	194800	621264065	2125	2125	2125	2125	0
82	20241002	194700	621264065	2125	2125	2125	2125	0
83	20241002	194600	621264065	2125	2125	2125	2125	0
84	20241002	194500	621264065	2125	2125	2125	2125	0
85	20241002	194400	621264065	2125	2125	2125	2125	0
86	20241002	194300	621264065	2125	2125	2125	2125	0
87	20241002	194200	621264065	2125	2125	2125	2125	0
88	20241002	194100	621264065	2125	2125	2125	2125	0
89	20241002	194000	621264065	2125	2125	2125	2125	0
90	20241002	193900	621264065	2125	2125	2125	2125	0
91	20241002	193800	621264065	2125	2125	2125	2125	0
92	20241002	193700	621264065	2125	2125	2125	2125	996
93	20241002	193600	621264065	2125	2125	2125	2125	0
94	20241002	193500	621264065	2125	2125	2125	2125	0
95	20241002	193400	621264065	2125	2125	2125	2125	0
96	20241002	193300	621264065	2125	2125	2125	2125	0
97	20241002	193200	621264065	2125	2125	2125	2125	0
98	20241002	193100	621264065	2125	2125	2125	2125	0
99	20241002	193000	621264065	2125	2125	2125	2125	0
100	20241002	192900	621264065	2125	2125	2125	2125	0
101	20241002	192800	621264065	2125	2125	2125	2125	0
102	20241002	192700	621264065	2125	2125	2125	2125	0
103	20241002	192600	621264065	2125	2125	2125	2125	0
104	20241002	192500	621264065	2125	2125	2125	2125	0
105	20241002	192400	621264065	2125	2125	2125	2125	0
106	20241002	192300	621264065	2125	2125	2125	2125	0
107	20241002	192200	621264065	2125	2125	2125	2125	0
108	20241002	192100	621264065	2125	2125	2125	2125	0
109	20241002	192000	621264065	2125	2125	2125	2125	0
110	20241002	191900	621264065	2125	2125	2125	2125	0
111	20241002	191800	621264065	2125	2125	2125	2125	0
112	20241002	191700	621264065	2125	2125	2125	2125	0
113	20241002	191600	621264065	2125	2125	2125	2125	0
114	20241002	191500	621264065	2125	2125	2125	2125	0
115	20241002	191400	621264065	2125	2125	2125	2125	0
116	20241002	191300	621264065	2125	2125	2125	2125	0
117	20241002	191200	621264065	2125	2125	2125	2125	0
118	20241002	191100	621264065	2125	2125	2125	2125	0
119	20241002	191000	621264065	2125	2125	2125	2125	0
120	20241002	190900	621264065	2125	2125	2125	2125	0
121	20241002	190800	621264065	2125	2125	2125	2125	0
122	20241002	190700	621264065	2125	2125	2125	2125	996
123	20241002	190600	621264065	2125	2125	2125	2125	0
124	20241002	190500	621264065	2125	2125	2125	2125	0
125	20241002	190400	621264065	2125	2125	2125	2125	0
126	20241002	190300	621264065	2125	2125	2125	2125	0
127	20241002	190200	621264065	2125	2125	2125	2125	0
128	20241002	190100	621264065	2125	2125	2125	2125	0
129	20241002	190000	621264065	2125	2125	2125	2125	0
130	20241002	185900	621264065	2125	2125	2125	2125	0
131	20241002	185800	621264065	2125	2125	2125	2125	0
132	20241002	185700	621264065	2125	2125	2125	2125	0
133	20241002	185600	621264065	2125	2125	2125	2125	0
134	20241002	185500	621264065	2125	2125	2125	2125	0
135	20241002	185400	621264065	2125	2125	2125	2125	0
136	20241002	185300	621264065	2125	2125	2125	2125	0
137	20241002	185200	621264065	2125	2125	2125	2125	0
138	20241002	185100	621264065	2125	2125	2125	2125	0
139	20241002	185000	621264065	2125	2125	2125	2125	0
140	20241002	184900	621264065	2125	2125	2125	2125	0
141	20241002	184800	621264065	2125	2125	2125	2125	0
142	20241002	184700	621264065	2125	2125	2125	2125	0
143	20241002	184600	621264065	2125	2125	2125	2125	0
144	20241002	184500	621264065	2125	2125	2125	2125	0
145	20241002	184400	621264065	2125	2125	2125	2125	0
146	20241002	184300	621264065	2125	2125	2125	2125	0
147	20241002	184200	621264065	2125	2125	2125	2125	0
148	20241002	184100	621264065	2125	2125	2125	2125	0
149	20241002	184000	621264065	2125	2125	2125	2125	0
150	20241002	183900	621264065	2125	2125	2125	2125	0
151	20241002	183800	621264065	2125	2125	2125	2125	0
152	20241002	183700	621264065	2125	2125	2125	2125	996
153	20241002	183600	621264065	2125	2125	2125	2125	0
154	20241002	183500	621264065	2125	2125	2125	2125	0
155	20241002	183400	621264065	2125	2125	2125	2125	0
156	20241002	183300	621264065	2125	2125	2125	2125	0
157	20241002	183200	621264065	2125	2125	2125	2125	0
158	20241002	183100	621264065	2125	2125	2125	2125	0
159	20241002	183000	621264065	2125	2125	2125	2125	0
160	20241002	182900	621264065	2125	2125	2125	2125	0
161	20241002	182800	621264065	2125	2125	2125	2125	0
162	20241002	182700	621264065	2125	2125	2125	2125	0
163	20241002	182600	621264065	2125	2125	2125	2125	0
164	20241002	182500	621264065	2125	2125	2125	2125	0
165	20241002	182400	621264065	2125	2125	2125	2125	0
166	20241002	182300	621264065	2125	2125	2125	2125	0
167	20241002	182200	621264065	2125	2125	2125	2125	0
168	20241002	182100	621264065	2125	2125	2125	2125	0
169	20241002	182000	621264065	2125	2125	2125	2125	0
170	20241002	181900	621264065	2125	2125	2125	2125	0
171	20241002	181800	621264065	2125	2125	2125	2125	0
172	20241002	181700	621264065	2125	2125	2125	2125	0
173	20241002	181600	621264065	2125	2125	2125	2125	0
174	20241002	181500	621264065	2125	2125	2125	2125	0
175	20241002	181400	621264065	2125	2125	2125	2125	0
176	20241002	181300	621264065	2125	2125	2125	2125	0
177	20241002	181200	621264065	2125	2125	2125	2125	0
178	20241002	181100	621264065	2125	2125	2125	2125	0
179	20241002	181000	621264065	2125	2125	2125	2125	0
180	20241002	180900	621264065	2125	2125	2125	2125	0
181	20241002	180800	621264065	2125	2125	2125	2125	0
182	20241002	180700	621264065	2125	2125	2125	2125	996
183	20241002	180600	621264065	2125	2125	2125	2125	0
184	20241002	180500	621264065	2125	2125	2125	2125	0
185	20241002	180400	621264065	2125	2125	2125	2125	0
186	20241002	180300	621264065	2125	2125	2125	2125	0
187	20241002	180200	621264065	2125	2125	2125	2125	0
188	20241002	180100	621264065	2125	2125	2125	2125	0
189	20241002	180000	621264065	2125	2125	2125	2125	0
190	20241002	175900	621264065	2125	2125	2125	2125	0
191	20241002	175800	621264065	2125	2125	2125	2125	0
192	20241002	175700	621264065	2125	2125	2125	2125	0
193	20241002	175600	621264065	2125	2125	2125	2125	0
194	20241002	175500	621264065	2125	2125	2125	2125	0
195	20241002	175400	621264065	2125	2125	2125	2125	0
196	20241002	175300	621264065	2125	2125	2125	2125	0
197	20241002	175200	621264065	2125	2125	2125	2125	0
198	20241002	175100	621264065	2125	2125	2125	2125	0
199	20241002	175000	621264065	2125	2125	2125	2125	0
200	20241002	174900	621264065	2125	2125	2125	2125	0
201	20241002	174800	621264065	2125	2125	2125	2125	0
202	20241002	174700	621264065	2125	2125	2125	2125	0
203	20241002	174600	621264065	2125	2125	2125	2125	0
204	20241002	174500	621264065	2125	2125	2125	2125	0
205	20241002	174400	621264065	2125	2125	2125	2125	0
206	20241002	174300	621264065	2125	2125	2125	2125	0
207	20241002	174200	621264065	2125	2125	2125	2125	0
208	20241002	174100	621264065	2125	2125	2125	2125	0
209	20241002	174000	621264065	2125	2125	2125	2125	0
210	20241002	173900	621264065	2125	2125	2125	2125	0
211	20241002	173800	621264065	2125	2125	2125	2125	0
212	20241002	173700	621264065	2125	2125	2125	2125	996
213	20241002	173600	621264065	2125	2125	2125	2125	0
214	20241002	173500	621264065	2125	2125	2125	2125	0
215	20241002	173400	621264065	2125	2125	2125	2125	0
216	20241002	173300	621264065	2125	2125	2125	2125	0
217	20241002	173200	621264065	2125	2125	2125	2125	0
218	20241002	173100	621264065	2125	2125	2125	2125	0
219	20241002	173000	621264065	2125	2125	2125	2125	0
220	20241002	172900	621264065	2125	2125	2125	2125	0
221	20241002	172800	621264065	2125	2125	2125	2125	0
222	20241002	172700	621264065	2125	2125	2125	2125	0
223	20241002	172600	621264065	2125	2125	2125	2125	0
224	20241002	172500	621264065	2125	2125	2125	2125	0
225	20241002	172400	621264065	2125	2125	2125	2125	0
226	20241002	172300	621264065	2125	2125	2125	2125	0
227	20241002	172200	621264065	2125	2125	2125	2125	0
228	20241002	172100	621264065	2125	2125	2125	2125	0
229	20241002	172000	621264065	2125	2125	2125	2125	0
230	20241002	171900	621264065	2125	2125	2125	2125	0
231	20241002	171800	621264065	2125	2125	2125	2125	0
232	20241002	171700	621264065	2125	2125	2125	2125	0
233	20241002	171600	621264065	2125	2125	2125	2125	0
234	20241002	171500	621264065	2125	2125	2125	2125	0
235	20241002	171400	621264065	2125	2125	2125	2125	0
236	20241002	171300	621264065	2125	2125	2125	2125	0
237	20241002	171200	621264065	2125	2125	2125	2125	0
238	20241002	171100	621264065	2125	2125	2125	2125	0
239	20241002	171000	621264065	2125	2125	2125	2125	0
240	20241002	170900	621264065	2125	2125	2125	2125	0
241	20241002	170800	621264065	2125	2125	2125	2125	0
242	20241002	170700	621264065	2125	2125	2125	2125	996
243	20241002	170600	621264065	2125	2125	2125	2125	0
244	20241002	170500	621264065	2125	2125	2125	2125	0
245	20241002	170400	621264065	2125	2125	2125	2125	0
246	20241002	170300	621264065	2125	2125	2125	2125	0
247	20241002	170200	621264065	2125	2125	2125	2125	0
248	20241002	170100	621264065	2125	2125	2125	2125	0
249	20241002	170000	621264065	2125	2125	2125	2125	0
250	20241002	165900	621264065	2125	2125	2125	2125	0
251	20241002	165800	621264065	2125	2125	2125	2125	0
252	20241002	165700	621264065	2125	2125	2125	2125	0
253	20241002	165600	621264065	2125	2125	2125	2125	0
254	20241002	165500	621264065	2125	2125	2125	2125	0
255	20241002	165400	621264065	2125	2125	2125	2125	0
256	20241002	165300	621264065	2125	2125	2125	2125	0
257	20241002	165200	621264065	2125	2125	2125	2125	0
258	20241002	165100	621264065	2125	2125	2125	2125	0
259	20241002	165000	621264065	2125	2125	2125	2125	0
260	20241002	164900	621264065	2125	2125	2125	2125	0
261	20241002	164800	621264065	2125	2125	2125	2125	0
262	20241002	164700	621264065	2125	2125	2125	2125	0
263	20241002	164600	621264065	2125	2125	2125	2125	0
264	20241002	164500	621264065	2125	2125	2125	2125	0
265	20241002	164400	621264065	2125	2125	2125	2125	0
266	20241002	164300	621264065	2125	2125	2125	2125	0
267	20241002	164200	621264065	2125	2125	2125	2125	0
268	20241002	164100	621264065	2125	2125	2125	2125	0
269	20241002	164000	621264065	2125	2125	2125	2125	0
270	20241002	163900	621264065	2125	2125	2125	2125	0
271	20241002	163800	621264065	2125	2125	2125	2125	0
272	20241002	163700	621264065	2125	2125	2125	2125	996
273	20241002	163600	621264065	2125	2125	2125	2125	0
274	20241002	163500	621264065	2125	2125	2125	2125	0
275	20241002	163400	621264065	2125	2125	2125	2125	0
276	20241002	163300	621264065	2125	2125	2125	2125	0
277	20241002	163200	621264065	2125	2125	2125	2125	0
278	20241002	163100	621264065	2125	2125	2125	2125	0
279	20241002	163000	621264065	2125	2125	2125	2125	0
280	20241002	162900	621264065	2125	2125	2125	2125	0
281	20241002	162800	621264065	2125	2125	2125	2125	0
282	20241002	162700	621264065	2125	2125	2125	2125	0
283	20241002	162600	621264065	2125	2125	2125	2125	0
284	20241002	162500	621264065	2125	2125	2125	2125	0
285	20241002	162400	621264065	2125	2125	2125	2125	0
286	20241002	162300	621264065	2125	2125	2125	2125	0
287	20241002	162200	621264065	2125	2125	2125	2125	0
288	20241002	162100	621264065	2125	2125	2125	2125	0
289	20241002	162000	621264065	2125	2125	2125	2125	0
290	20241002	161900	621264065	2125	2125	2125	2125	0
291	20241002	161800	621264065	2125	2125	2125	2125	0
292	20241002	161700	621264065	2125	2125	2125	2125	0
293	20241002	161600	621264065	2125	2125	2125	2125	0
294	20241002	161500	621264065	2125	2125	2125	2125	0
295	20241002	161400	621264065	2125	2125	2125	2125	0
296	20241002	161300	621264065	2125	2125	2125	2125	0
297	20241002	161200	621264065	2125	2125	2125	2125	0
298	20241002	161100	621264065	2125	2125	2125	2125	0
299	20241002	161000	621264065	2125	2125	2125	2125	0
300	20241002	160900	621264065	2125	2125	2125	2125	0
301	20241002	160800	621264065	2125	2125	2125	2125	0
302	20241002	160700	621264065	2125	2125	2125	2125	996
303	20241002	160600	621264065	2125	2125	2125	2125	0
304	20241002	160500	621264065	2125	2125	2125	2125	0
305	20241002	160400	621264065	2125	2125	2125	2125	0
306	20241002	160300	621264065	2125	2125	2125	2125	0
307	20241002	160200	621264065	2125	2125	2125	2125	0
308	20241002	160100	621264065	2125	2125	2125	2125	0
309	20241002	160000	621264065	2125	2125	2125	2125	0
310	20241002	155900	621264065	2125	2125	2125	2125	0
311	20241002	155800	621264065	2125	2125	2125	2125	0
312	20241002	155700	621264065	2125	2125	2125	2125	0
313	20241002	155600	621264065	2125	2125	2125	2125	0
314	20241002	155500	621264065	2125	2125	2125	2125	0
315	20241002	155400	621264065	2125	2125	2125	2125	0
316	20241002	155300	621264065	2125	2125	2125	2125	0
317	20241002	155200	621264065	2125	2125	2125	2125	0
318	20241002	155100	621264065	2125	2125	2125	2125	0
319	20241002	155000	621264065	2125	2125	2125	2125	0
320	20241002	154900	621264065	2125	2125	2125	2125	0
321	20241002	154800	621264065	2125	2125	2125	2125	0
322	20241002	154700	621264065	2125	2125	2125	2125	0
323	20241002	154600	621264065	2125	2125	2125	2125	0
324	20241002	154500	621264065	2125	2125	2125	2125	0
325	20241002	154400	621264065	2125	2125	2125	2125	0
326	20241002	154300	621264065	2125	2125	2125	2125	0
327	20241002	154200	621264065	2125	2125	2125	2125	0
328	20241002	154100	621264065	2125	2125	2125	2125	0
329	20241002	154000	621264065	2125	2125	2125	2125	0
330	20241002	153900	621264065	2125	2125	2125	2125	0
331	20241002	153800	621264065	2125	2125	2125	2125	0
332	20241002	153700	621264065	2125	2125	2125	2125	996
333	20241002	153600	621264065	2125	2125	2125	2125	0
334	20241002	153500	621264065	2125	2125	2125	2125	0
335	20241002	153400	621264065	2125	2125	2125	2125	0
336	20241002	153300	621264065	2125	2125	2125	2125	0
337	20241002	153200	621264065	2125	2125	2125	2125	0
338	20241002	153100	621264065	2125	2125	2125	2125	0
339	20241002	153000	621264065	2125	2125	2125	2125	996
340	20241002	152900	619147565	2125	2125	2125	2125	0
341	20241002	152800	619147565	2125	2125	2125	2125	0
342	20241002	152700	619147565	2125	2125	2125	2125	0
343	20241002	152600	619147565	2125	2125	2125	2125	0
344	20241002	152500	619147565	2125	2125	2125	2125	0
345	20241002	152400	619147565	2125	2125	2125	2125	0
346	20241002	152300	619147565	2125	2125	2125	2125	0
347	20241002	152200	619147565	2125	2125	2125	2125	0
348	20241002	152100	619147565	2125	2125	2125	2125	0
349	20241002	152000	619147565	2125	2125	2125	2125	0
350	20241002	151900	619147565	2125	2120	2125	2110	3690
351	20241002	151800	611319515	2120	2120	2120	2120	301
352	20241002	151700	610681395	2115	2120	2120	2115	217
353	20241002	151600	610221375	2120	2115	2120	2110	335
354	20241002	151500	609513840	2120	2120	2120	2120	0
355	20241002	151400	609513840	2120	2120	2120	2120	218
356	20241002	151300	609051680	2120	2115	2120	2115	64
357	20241002	151200	608916315	2115	2110	2115	2110	47
358	20241002	151100	608817135	2110	2110	2110	2110	5
359	20241002	151000	608806585	2115	2115	2115	2115	155
360	20241002	150900	608478760	2120	2120	2120	2120	5
361	20241002	150800	608468160	2120	2120	2120	2120	1
362	20241002	150700	608466040	2120	2120	2120	2120	288
363	20241002	150600	607855480	2120	2115	2120	2105	2650
364	20241002	150500	602270520	2115	2110	2115	2110	55
365	20241002	150400	602154465	2115	2115	2115	2115	1
366	20241002	150300	602152350	2105	2110	2115	2105	2481
367	20241002	150200	596925070	2110	2115	2115	2110	301
368	20241002	150100	596289955	2105	2110	2110	2105	382
369	20241002	150000	595485730	2120	2120	2120	2120	0
370	20241002	145900	595485730	2120	2120	2120	2120	50
371	20241002	145800	595379730	2120	2120	2120	2120	0
372	20241002	145700	595379730	2120	2120	2120	2120	0
373	20241002	145600	595379730	2120	2120	2120	2120	0
374	20241002	145500	595379730	2120	2105	2120	2105	1150
375	20241002	145400	592958950	2120	2120	2120	2120	0
376	20241002	145300	592958950	2120	2120	2120	2120	0
377	20241002	145200	592958950	2120	2120	2120	2120	1
378	20241002	145100	592956830	2100	2120	2120	2100	155
379	20241002	145000	592630540	2100	2115	2120	2100	745
380	20241002	144900	591060105	2100	2100	2100	2100	62
381	20241002	144800	590929905	2120	2115	2120	2115	21
382	20241002	144700	590885465	2100	2110	2110	2100	7971
383	20241002	144600	574135235	2115	2125	2125	2115	3230
384	20241002	144500	567293405	2125	2130	2130	2125	61
385	20241002	144400	567163775	2125	2125	2130	2125	108
386	20241002	144300	566934270	2125	2130	2135	2125	2185
387	20241002	144200	562290225	2130	2130	2130	2130	200
388	20241002	144100	561864225	2135	2135	2140	2130	1057
389	20241002	144000	559612790	2135	2130	2135	2130	1126
390	20241002	143900	557214405	2130	2130	2130	2120	3249
391	20241002	143800	550305905	2130	2130	2130	2130	2
392	20241002	143700	550301645	2130	2130	2135	2130	52
393	20241002	143600	550190835	2125	2140	2145	2125	6038
394	20241002	143500	537272170	2140	2145	2145	2140	9592
395	20241002	143400	516744210	2145	2145	2145	2145	395
396	20241002	143300	515896935	2145	2145	2145	2145	1065
397	20241002	143200	513612510	2145	2160	2160	2145	3845
398	20241002	143100	505327225	2160	2145	2160	2140	3309
399	20241002	143000	498229560	2150	2140	2150	2140	642
400	20241002	142900	496853940	2140	2140	2140	2140	0
401	20241002	142800	496853940	2140	2140	2140	2140	0
402	20241002	142700	496853940	2140	2145	2145	2140	2014
403	20241002	142600	492543760	2145	2140	2145	2140	1086
404	20241002	142500	490219540	2140	2140	2140	2140	0
405	20241002	142400	490219540	2140	2120	2140	2120	120
406	20241002	142300	489965120	2125	2150	2150	2115	318
407	20241002	142200	489286785	2135	2130	2145	2130	1494
408	20241002	142100	486098615	2130	2135	2135	2120	1107
409	20241002	142000	483735190	2130	2115	2130	2115	1568
410	20241002	141900	480402840	2115	2100	2115	2100	1698
411	20241002	141800	476837025	2100	2110	2110	2100	1857
412	20241002	141700	472921825	2110	2100	2115	2100	814
413	20241002	141600	471203815	2100	2100	2100	2100	145
414	20241002	141500	470899315	2100	2100	2100	2100	2
415	20241002	141400	470895115	2100	2110	2110	2090	312
416	20241002	141300	470237405	2090	2110	2110	2090	266
417	20241002	141200	469681125	2105	2105	2105	2090	1252
418	20241002	141100	467055450	2105	2100	2105	2095	961
419	20241002	141000	465039665	2100	2105	2105	2100	561
420	20241002	140900	463861300	2105	2095	2105	2090	3017
421	20241002	140800	457529530	2095	2095	2105	2095	3983
422	20241002	140700	449175480	2110	2110	2115	2090	5657
423	20241002	140600	437314425	2115	2110	2115	2100	2859
424	20241002	140500	431301225	2110	2105	2115	2095	6550
425	20241002	140400	417538950	2125	2135	2135	2105	9313
426	20241002	140300	397824295	2120	2175	2180	2120	6547
427	20241002	140200	383750135	2175	2195	2195	2145	16578
428	20241002	140100	347720020	2205	2190	2210	2140	44094
429	20241002	140000	251377250	2210	2210	2210	2210	0
430	20241002	135900	251377250	2210	2145	2210	2145	15110
431	20241002	135800	218261130	2145	2140	2145	2140	1734
432	20241002	135700	214549200	2130	2145	2150	2125	1110
433	20241002	135600	212164770	2140	2135	2145	2135	3623
434	20241002	135500	204426430	2135	2135	2135	2135	897
435	20241002	135400	202511335	2135	2130	2135	2130	1389
436	20241002	135300	199552760	2130	2130	2130	2130	50
437	20241002	135200	199446260	2130	2120	2130	2120	3815
438	20241002	135100	191357940	2120	2120	2120	2120	0
439	20241002	135000	191357940	2120	2115	2120	2115	61
440	20241002	134900	191228920	2100	2100	2100	2100	0
441	20241002	134800	191228920	2100	2100	2100	2100	0
442	20241002	134700	191228920	2100	2100	2100	2100	0
443	20241002	134600	191228920	2100	2115	2125	2100	6973
444	20241002	134500	176485105	2115	2090	2115	2090	3246
445	20241002	134400	169654500	2085	2085	2085	2085	53
446	20241002	134300	169543995	2080	2080	2080	2080	1
447	20241002	134200	169541915	2080	2080	2080	2080	0
448	20241002	134100	169541915	2080	2080	2080	2080	0
449	20241002	134000	169541915	2080	2080	2080	2080	0
450	20241002	133900	169541915	2080	2080	2080	2080	0
451	20241002	133800	169541915	2080	2080	2080	2080	109
452	20241002	133700	169315195	2080	2080	2080	2080	31
453	20241002	133600	169250715	2080	2080	2080	2080	0
454	20241002	133500	169250715	2080	2080	2080	2080	0
455	20241002	133400	169250715	2080	2080	2080	2080	2
456	20241002	133300	169246555	2080	2080	2080	2080	9
457	20241002	133200	169227835	2080	2080	2080	2080	0
458	20241002	133100	169227835	2080	2080	2080	2080	102
459	20241002	133000	169015675	2080	2080	2080	2080	21
460	20241002	132900	168971995	2080	2080	2080	2080	1
461	20241002	132800	168969915	2080	2090	2100	2080	1003
462	20241002	132700	166870745	2090	2090	2090	2090	476
463	20241002	132600	165875905	2100	2100	2100	2100	0
464	20241002	132500	165875905	2100	2100	2100	2100	0
465	20241002	132400	165875905	2100	2100	2100	2100	1
466	20241002	132300	165873805	2105	2105	2105	2105	30
467	20241002	132200	165810655	2105	2090	2105	2080	2973
468	20241002	132100	159566625	2085	2060	2085	2060	149
469	20241002	132000	159257105	2060	2080	2085	2060	99
470	20241002	131900	159052060	2080	2080	2080	2080	1
471	20241002	131800	159049980	2080	2080	2080	2080	0
472	20241002	131700	159049980	2080	2050	2080	2050	7570
473	20241002	131600	143419635	2045	2045	2045	2045	2293
474	20241002	131500	138730450	2040	2040	2040	2040	70
475	20241002	131400	138587650	2040	2040	2040	2040	0
476	20241002	131300	138587650	2040	2040	2040	2040	100
477	20241002	131200	138383650	2040	2040	2040	2040	40
478	20241002	131100	138302050	2040	2040	2040	2040	0
479	20241002	131000	138302050	2040	2040	2040	2040	0
480	20241002	130900	138302050	2040	2040	2040	2040	0
481	20241002	130800	138302050	2040	2040	2040	2040	0
482	20241002	130700	138302050	2040	2040	2040	2040	0
483	20241002	130600	138302050	2040	2040	2040	2040	1
484	20241002	130500	138300010	2040	2040	2040	2040	0
485	20241002	130400	138300010	2040	2040	2040	2040	0
486	20241002	130300	138300010	2040	2040	2040	2040	0
487	20241002	130200	138300010	2040	2040	2040	2040	10
488	20241002	130100	138279610	2050	2050	2050	2050	0
489	20241002	130000	138279610	2050	2050	2050	2050	0
490	20241002	125900	138279610	2050	2050	2050	2050	0
491	20241002	125800	138279610	2050	2050	2050	2050	0
492	20241002	125700	138279610	2050	2050	2050	2050	0
493	20241002	125600	138279610	2050	2050	2050	2050	0
494	20241002	125500	138279610	2050	2050	2050	2050	2
495	20241002	125400	138275510	2050	2050	2050	2050	0
496	20241002	125300	138275510	2050	2050	2050	2050	0
497	20241002	125200	138275510	2050	2050	2050	2050	10
498	20241002	125100	138255010	2045	2045	2045	2045	0
499	20241002	125000	138255010	2045	2045	2045	2045	0
500	20241002	124900	138255010	2045	2045	2045	2045	0
501	20241002	124800	138255010	2045	2045	2045	2045	0
502	20241002	124700	138255010	2045	2045	2045	2045	0
503	20241002	124600	138255010	2045	2045	2045	2045	0
504	20241002	124500	138255010	2045	2045	2045	2045	0
505	20241002	124400	138255010	2045	2045	2045	2045	0
506	20241002	124300	138255010	2045	2045	2045	2045	0
507	20241002	124200	138255010	2045	2045	2045	2045	0
508	20241002	124100	138255010	2045	2045	2045	2045	0
509	20241002	124000	138255010	2045	2045	2045	2045	0
510	20241002	123900	138255010	2045	2045	2045	2045	0
511	20241002	123800	138255010	2045	2045	2045	2045	0
512	20241002	123700	138255010	2045	2045	2045	2045	0
513	20241002	123600	138255010	2045	2045	2045	2045	0
514	20241002	123500	138255010	2045	2045	2045	2045	9
515	20241002	123400	138236605	2040	2040	2040	2040	0
516	20241002	123300	138236605	2040	2040	2040	2040	0
517	20241002	123200	138236605	2040	2040	2040	2040	0
518	20241002	123100	138236605	2040	2035	2040	2035	5196
519	20241002	123000	127661560	2035	2035	2035	2035	0
520	20241002	122900	127661560	2035	2035	2035	2035	60
521	20241002	122800	127539460	2040	2040	2040	2040	0
522	20241002	122700	127539460	2040	2040	2040	2040	0
523	20241002	122600	127539460	2040	2040	2040	2040	0
524	20241002	122500	127539460	2040	2040	2040	2040	0
525	20241002	122400	127539460	2040	2040	2040	2040	0
526	20241002	122300	127539460	2040	2040	2040	2040	0
527	20241002	122200	127539460	2040	2040	2040	2040	0
528	20241002	122100	127539460	2040	2040	2040	2040	5
529	20241002	122000	127529260	2040	2040	2040	2040	0
530	20241002	121900	127529260	2040	2040	2040	2040	25
531	20241002	121800	127478260	2040	2040	2040	2040	0
532	20241002	121700	127478260	2040	2035	2040	2035	488
533	20241002	121600	126483560	2035	2035	2035	2035	0
534	20241002	121500	126483560	2035	2035	2035	2035	0
535	20241002	121400	126483560	2035	2035	2035	2035	0
536	20241002	121300	126483560	2035	2035	2035	2035	0
537	20241002	121200	126483560	2035	2035	2035	2035	1
538	20241002	121100	126481525	2030	2030	2030	2030	0
539	20241002	121000	126481525	2030	2030	2030	2030	0
540	20241002	120900	126481525	2030	2030	2030	2030	0
541	20241002	120800	126481525	2030	2030	2030	2030	0
542	20241002	120700	126481525	2030	2030	2030	2030	0
543	20241002	120600	126481525	2030	2030	2030	2030	0
544	20241002	120500	126481525	2030	2015	2030	2015	977
545	20241002	120400	124502305	2020	2020	2020	2020	0
546	20241002	120300	124502305	2020	2020	2020	2020	80
547	20241002	120200	124340705	2015	2015	2015	2015	0
548	20241002	120100	124340705	2015	2015	2015	2015	80
549	20241002	120000	124179505	2015	2015	2015	2015	0
550	20241002	115900	124179505	2015	2035	2035	2015	15566
551	20241002	115800	92738675	2035	2035	2035	2035	1
552	20241002	115700	92736640	2030	2030	2030	2030	0
553	20241002	115600	92736640	2030	2030	2030	2030	0
554	20241002	115500	92736640	2030	2030	2030	2030	0
555	20241002	115400	92736640	2030	2030	2030	2030	0
556	20241002	115300	92736640	2030	2030	2030	2030	0
557	20241002	115200	92736640	2030	2030	2030	2030	0
558	20241002	115100	92736640	2030	2030	2030	2030	0
559	20241002	115000	92736640	2030	2030	2030	2030	0
560	20241002	114900	92736640	2030	2030	2030	2030	0
561	20241002	114800	92736640	2030	2030	2030	2030	0
562	20241002	114700	92736640	2030	2030	2030	2030	0
563	20241002	114600	92736640	2030	2030	2030	2030	0
564	20241002	114500	92736640	2030	2030	2030	2030	0
565	20241002	114400	92736640	2030	2030	2030	2030	1
566	20241002	114300	92734610	2050	2050	2050	2050	0
567	20241002	114200	92734610	2050	2050	2050	2050	0
568	20241002	114100	92734610	2050	2050	2050	2050	0
569	20241002	114000	92734610	2050	2050	2050	2050	0
570	20241002	113900	92734610	2050	2050	2050	2050	0
571	20241002	113800	92734610	2050	2050	2050	2050	0
572	20241002	113700	92734610	2050	2050	2050	2050	0
573	20241002	113600	92734610	2050	2050	2050	2050	93
574	20241002	113500	92543960	2050	2045	2050	2045	870
575	20241002	113400	90764760	2040	2040	2040	2040	74
576	20241002	113300	90613800	2040	2040	2040	2040	0
577	20241002	113200	90613800	2040	2040	2040	2040	0
578	20241002	113100	90613800	2040	2040	2040	2040	0
579	20241002	113000	90613800	2040	2040	2040	2040	3
580	20241002	112900	90607680	2030	2030	2030	2030	0
581	20241002	112800	90607680	2030	2030	2030	2030	0
582	20241002	112700	90607680	2030	2030	2030	2030	0
583	20241002	112600	90607680	2030	2030	2030	2030	0
584	20241002	112500	90607680	2030	2030	2030	2030	0
585	20241002	112400	90607680	2030	2030	2030	2030	0
586	20241002	112300	90607680	2030	2030	2030	2030	0
587	20241002	112200	90607680	2030	2030	2030	2030	0
588	20241002	112100	90607680	2030	2030	2030	2030	0
589	20241002	112000	90607680	2030	2030	2030	2030	0
590	20241002	111900	90607680	2030	2030	2030	2030	0
591	20241002	111800	90607680	2030	2030	2030	2030	0
592	20241002	111700	90607680	2030	2030	2030	2030	520
593	20241002	111600	89552080	2030	2030	2030	2030	100
594	20241002	111500	89349080	2030	2030	2030	2030	130
595	20241002	111400	89085180	2030	2030	2030	2030	250
596	20241002	111300	88577680	2045	2045	2045	2045	0
597	20241002	111200	88577680	2045	2045	2045	2045	1
598	20241002	111100	88575635	2045	2045	2045	2045	0
599	20241002	111000	88575635	2045	2045	2045	2045	1
600	20241002	110900	88573590	2045	2045	2045	2045	0
601	20241002	110800	88573590	2045	2045	2045	2045	1
602	20241002	110700	88571545	2045	2045	2045	2045	0
603	20241002	110600	88571545	2045	2045	2045	2045	0
604	20241002	110500	88571545	2045	2045	2045	2045	0
605	20241002	110400	88571545	2045	2040	2045	2030	258
606	20241002	110300	88045620	2040	2040	2040	2040	0
607	20241002	110200	88045620	2040	2040	2040	2040	0
608	20241002	110100	88045620	2040	2040	2040	2040	0
609	20241002	110000	88045620	2040	2040	2040	2040	1
610	20241002	105900	88043580	2035	2030	2035	2030	33
611	20241002	105800	87976530	2030	2035	2045	2020	4583
612	20241002	105700	78689305	2055	2055	2055	2055	0
613	20241002	105600	78689305	2055	2055	2055	2055	0
614	20241002	105500	78689305	2055	2055	2055	2055	0
615	20241002	105400	78689305	2055	2045	2055	2045	2068
616	20241002	105300	74448885	2045	2045	2045	2045	0
617	20241002	105200	74448885	2045	2045	2045	2045	0
618	20241002	105100	74448885	2045	2045	2045	2045	0
619	20241002	105000	74448885	2045	2045	2045	2045	0
620	20241002	104900	74448885	2045	2045	2045	2045	0
621	20241002	104800	74448885	2045	2045	2045	2045	0
622	20241002	104700	74448885	2045	2045	2045	2045	0
623	20241002	104600	74448885	2045	2045	2045	2045	5
624	20241002	104500	74438660	2045	2045	2045	2045	4
625	20241002	104400	74430480	2040	2040	2040	2040	1
626	20241002	104300	74428440	2045	2045	2045	2045	5
627	20241002	104200	74418215	2025	2025	2025	2025	0
628	20241002	104100	74418215	2025	2030	2030	2025	1200
629	20241002	104000	71987915	2045	2045	2045	2045	0
630	20241002	103900	71987915	2045	2045	2045	2045	0
631	20241002	103800	71987915	2045	2045	2045	2045	0
632	20241002	103700	71987915	2045	2035	2045	2035	60
633	20241002	103600	71865755	2035	2035	2035	2035	2
634	20241002	103500	71861685	2035	2035	2035	2035	491
635	20241002	103400	70862500	2035	2035	2035	2035	0
636	20241002	103300	70862500	2035	2035	2035	2035	40
637	20241002	103200	70781100	2035	2030	2035	2030	10
638	20241002	103100	70760760	2030	2030	2030	2030	220
639	20241002	103000	70314160	2030	2030	2030	2030	157
640	20241002	102900	69995450	2030	2030	2030	2030	0
641	20241002	102800	69995450	2030	2030	2030	2030	8
642	20241002	102700	69979210	2030	2025	2030	2010	6024
643	20241002	102600	57847905	2040	2070	2070	2030	5228
644	20241002	102500	47216230	2070	2070	2070	2070	903
645	20241002	102400	45347020	2075	2075	2075	2075	1
646	20241002	102300	45344945	2075	2075	2075	2075	60
647	20241002	102200	45220445	2070	2070	2070	2070	0
648	20241002	102100	45220445	2070	2070	2070	2070	0
649	20241002	102000	45220445	2070	2070	2070	2070	0
650	20241002	101900	45220445	2070	2070	2070	2070	0
651	20241002	101800	45220445	2070	2070	2070	2070	0
652	20241002	101700	45220445	2070	2070	2070	2070	944
653	20241002	101600	43266365	2055	2055	2055	2055	9
654	20241002	101500	43247870	2070	2065	2070	2065	32
655	20241002	101400	43181740	2050	2070	2070	2050	154
656	20241002	101300	42865260	2070	2070	2070	2070	0
657	20241002	101200	42865260	2070	2070	2070	2070	0
658	20241002	101100	42865260	2070	2070	2070	2070	0
659	20241002	101000	42865260	2070	2060	2070	2060	330
660	20241002	100900	42183530	2075	2095	2095	2025	1716
661	20241002	100800	38700415	2100	2100	2100	2100	1
662	20241002	100700	38698315	2095	2090	2095	2090	72
663	20241002	100600	38547480	2090	2090	2090	2090	200
664	20241002	100500	38129480	2100	2115	2115	2040	2423
665	20241002	100400	33044780	2135	2125	2135	2115	1269
666	20241002	100300	30343265	2140	2095	2140	2095	2747
667	20241002	100200	24489935	2095	2080	2095	2080	2908
668	20241002	100100	18400560	2080	2075	2085	2075	1721
669	20241002	100000	14820595	2080	2060	2080	2060	243
670	20241002	095900	14318415	2055	2050	2055	2050	728
671	20241002	095800	12822715	2050	2040	2050	2040	1010
672	20241002	095700	10756490	2035	2030	2035	2030	575
673	20241002	095600	9586550	2025	2025	2025	2025	0
674	20241002	095500	9586550	2025	2025	2025	2025	0
675	20241002	095400	9586550	2025	2025	2025	2025	130
676	20241002	095300	9323300	2025	2025	2025	2025	0
677	20241002	095200	9323300	2025	2025	2025	2025	0
678	20241002	095100	9323300	2025	2025	2025	2025	0
679	20241002	095000	9323300	2025	2025	2025	2025	0
680	20241002	094900	9323300	2025	2025	2025	2025	410
681	20241002	094800	8493050	2025	2025	2025	2025	10
682	20241002	094700	8472800	2025	2025	2025	2025	0
683	20241002	094600	8472800	2025	2025	2025	2025	10
684	20241002	094500	8452550	2025	2025	2025	2025	1
685	20241002	094400	8450525	2020	2020	2020	2020	0
686	20241002	094300	8450525	2020	2020	2020	2020	0
687	20241002	094200	8450525	2020	2020	2020	2020	135
688	20241002	094100	8177825	2020	2020	2020	2020	247
689	20241002	094000	7678885	2020	2020	2020	2020	1024
690	20241002	093900	5610405	2020	2020	2020	2020	0
691	20241002	093800	5610405	2020	2020	2020	2020	207
692	20241002	093700	5192265	2020	2020	2020	2020	51
693	20241002	093600	5089245	2020	2020	2020	2020	0
694	20241002	093500	5089245	2020	2020	2020	2020	5
695	20241002	093400	5079145	2020	2020	2020	2015	433
696	20241002	093300	4206355	2020	2020	2020	2020	0
697	20241002	093200	4206355	2020	2020	2020	2020	0
698	20241002	093100	4206355	2020	2020	2020	2020	0
699	20241002	093000	4206355	2020	2020	2020	2020	0
700	20241002	092900	4206355	2020	2020	2020	2020	0
701	20241002	092800	4206355	2020	2020	2020	2020	2
702	20241002	092700	4202315	2025	2025	2025	2025	38
703	20241002	092600	4125365	2025	2025	2025	2025	1
704	20241002	092500	4123340	2025	2020	2025	2020	4
705	20241002	092400	4115255	2020	2020	2020	2020	4
706	20241002	092300	4107175	2025	2025	2025	2025	0
707	20241002	092200	4107175	2025	2025	2025	2025	0
708	20241002	092100	4107175	2025	2025	2025	2025	0
709	20241002	092000	4107175	2025	2025	2025	2025	12
710	20241002	091900	4082875	2025	2025	2025	2025	1
711	20241002	091800	4080850	2015	2015	2015	2015	0
712	20241002	091700	4080850	2015	2015	2015	2015	18
713	20241002	091600	4044580	2015	2015	2015	2015	35
714	20241002	091500	3974055	2015	2015	2015	2015	0
715	20241002	091400	3974055	2015	2015	2015	2015	100
716	20241002	091300	3772555	2015	2015	2015	2015	0
717	20241002	091200	3772555	2015	2015	2015	2015	0
718	20241002	091100	3772555	2015	2015	2015	2015	0
719	20241002	091000	3772555	2015	2020	2020	2010	42
720	20241002	090900	3688065	2020	2035	2035	2020	302
721	20241002	090800	3076510	2035	2035	2035	2035	265
722	20241002	090700	2537235	2030	2035	2035	2030	11
723	20241002	090600	2514875	2025	2025	2025	2025	30
724	20241002	090500	2454125	2020	2015	2020	2015	67
725	20241002	090400	2318790	2020	2020	2020	2020	50
726	20241002	090300	2217790	2020	2020	2020	2020	0
727	20241002	090200	2217790	2020	2020	2020	2020	0
728	20241002	090100	2217790	2020	2020	2020	2020	56
729	20241002	090000	2104670	2020	2010	2020	2010	1047