KissMeData/121440/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203100	347911385	4150	4150	4150	4150	1859
3	20241008	203000	347911385	4150	4150	4150	4150	0
4	20241008	202900	347911385	4150	4150	4150	4150	0
5	20241008	202800	347911385	4150	4150	4150	4150	0
6	20241008	202700	347911385	4150	4150	4150	4150	0
7	20241008	202600	347911385	4150	4150	4150	4150	0
8	20241008	202500	347911385	4150	4150	4150	4150	0
9	20241008	202400	347911385	4150	4150	4150	4150	0
10	20241008	202300	347911385	4150	4150	4150	4150	0
11	20241008	202200	347911385	4150	4150	4150	4150	0
12	20241008	202100	347911385	4150	4150	4150	4150	0
13	20241008	202000	347911385	4150	4150	4150	4150	0
14	20241008	201900	347911385	4150	4150	4150	4150	0
15	20241008	201800	347911385	4150	4150	4150	4150	0
16	20241008	201700	347911385	4150	4150	4150	4150	0
17	20241008	201600	347911385	4150	4150	4150	4150	0
18	20241008	201500	347911385	4150	4150	4150	4150	0
19	20241008	201400	347911385	4150	4150	4150	4150	0
20	20241008	201300	347911385	4150	4150	4150	4150	0
21	20241008	201200	347911385	4150	4150	4150	4150	0
22	20241008	201100	347911385	4150	4150	4150	4150	0
23	20241008	201000	347911385	4150	4150	4150	4150	0
24	20241008	200900	347911385	4150	4150	4150	4150	0
25	20241008	200800	347911385	4150	4150	4150	4150	0
26	20241008	200700	347911385	4150	4150	4150	4150	0
27	20241008	200600	347911385	4150	4150	4150	4150	0
28	20241008	200500	347911385	4150	4150	4150	4150	0
29	20241008	200400	347911385	4150	4150	4150	4150	0
30	20241008	200300	347911385	4150	4150	4150	4150	0
31	20241008	200200	347911385	4150	4150	4150	4150	0
32	20241008	200100	347911385	4150	4150	4150	4150	1859
33	20241008	200000	347911385	4150	4150	4150	4150	0
34	20241008	195900	347911385	4150	4150	4150	4150	0
35	20241008	195800	347911385	4150	4150	4150	4150	0
36	20241008	195700	347911385	4150	4150	4150	4150	0
37	20241008	195600	347911385	4150	4150	4150	4150	0
38	20241008	195500	347911385	4150	4150	4150	4150	0
39	20241008	195400	347911385	4150	4150	4150	4150	0
40	20241008	195300	347911385	4150	4150	4150	4150	0
41	20241008	195200	347911385	4150	4150	4150	4150	0
42	20241008	195100	347911385	4150	4150	4150	4150	0
43	20241008	195000	347911385	4150	4150	4150	4150	0
44	20241008	194900	347911385	4150	4150	4150	4150	0
45	20241008	194800	347911385	4150	4150	4150	4150	0
46	20241008	194700	347911385	4150	4150	4150	4150	0
47	20241008	194600	347911385	4150	4150	4150	4150	0
48	20241008	194500	347911385	4150	4150	4150	4150	0
49	20241008	194400	347911385	4150	4150	4150	4150	0
50	20241008	194300	347911385	4150	4150	4150	4150	0
51	20241008	194200	347911385	4150	4150	4150	4150	0
52	20241008	194100	347911385	4150	4150	4150	4150	0
53	20241008	194000	347911385	4150	4150	4150	4150	0
54	20241008	193900	347911385	4150	4150	4150	4150	0
55	20241008	193800	347911385	4150	4150	4150	4150	0
56	20241008	193700	347911385	4150	4150	4150	4150	0
57	20241008	193600	347911385	4150	4150	4150	4150	0
58	20241008	193500	347911385	4150	4150	4150	4150	0
59	20241008	193400	347911385	4150	4150	4150	4150	0
60	20241008	193300	347911385	4150	4150	4150	4150	0
61	20241008	193200	347911385	4150	4150	4150	4150	0
62	20241008	193100	347911385	4150	4150	4150	4150	1859
63	20241008	193000	347911385	4150	4150	4150	4150	0
64	20241008	192900	347911385	4150	4150	4150	4150	0
65	20241008	192800	347911385	4150	4150	4150	4150	0
66	20241008	192700	347911385	4150	4150	4150	4150	0
67	20241008	192600	347911385	4150	4150	4150	4150	0
68	20241008	192500	347911385	4150	4150	4150	4150	0
69	20241008	192400	347911385	4150	4150	4150	4150	0
70	20241008	192300	347911385	4150	4150	4150	4150	0
71	20241008	192200	347911385	4150	4150	4150	4150	0
72	20241008	192100	347911385	4150	4150	4150	4150	0
73	20241008	192000	347911385	4150	4150	4150	4150	0
74	20241008	191900	347911385	4150	4150	4150	4150	0
75	20241008	191800	347911385	4150	4150	4150	4150	0
76	20241008	191700	347911385	4150	4150	4150	4150	0
77	20241008	191600	347911385	4150	4150	4150	4150	0
78	20241008	191500	347911385	4150	4150	4150	4150	0
79	20241008	191400	347911385	4150	4150	4150	4150	0
80	20241008	191300	347911385	4150	4150	4150	4150	0
81	20241008	191200	347911385	4150	4150	4150	4150	0
82	20241008	191100	347911385	4150	4150	4150	4150	0
83	20241008	191000	347911385	4150	4150	4150	4150	0
84	20241008	190900	347911385	4150	4150	4150	4150	0
85	20241008	190800	347911385	4150	4150	4150	4150	0
86	20241008	190700	347911385	4150	4150	4150	4150	0
87	20241008	190600	347911385	4150	4150	4150	4150	0
88	20241008	190500	347911385	4150	4150	4150	4150	0
89	20241008	190400	347911385	4150	4150	4150	4150	0
90	20241008	190300	347911385	4150	4150	4150	4150	0
91	20241008	190200	347911385	4150	4150	4150	4150	0
92	20241008	190100	347911385	4150	4150	4150	4150	1859
93	20241008	190000	347911385	4150	4150	4150	4150	0
94	20241008	185900	347911385	4150	4150	4150	4150	0
95	20241008	185800	347911385	4150	4150	4150	4150	0
96	20241008	185700	347911385	4150	4150	4150	4150	0
97	20241008	185600	347911385	4150	4150	4150	4150	0
98	20241008	185500	347911385	4150	4150	4150	4150	0
99	20241008	185400	347911385	4150	4150	4150	4150	0
100	20241008	185300	347911385	4150	4150	4150	4150	0
101	20241008	185200	347911385	4150	4150	4150	4150	0
102	20241008	185100	347911385	4150	4150	4150	4150	0
103	20241008	185000	347911385	4150	4150	4150	4150	0
104	20241008	184900	347911385	4150	4150	4150	4150	0
105	20241008	184800	347911385	4150	4150	4150	4150	0
106	20241008	184700	347911385	4150	4150	4150	4150	0
107	20241008	184600	347911385	4150	4150	4150	4150	0
108	20241008	184500	347911385	4150	4150	4150	4150	0
109	20241008	184400	347911385	4150	4150	4150	4150	0
110	20241008	184300	347911385	4150	4150	4150	4150	0
111	20241008	184200	347911385	4150	4150	4150	4150	0
112	20241008	184100	347911385	4150	4150	4150	4150	0
113	20241008	184000	347911385	4150	4150	4150	4150	0
114	20241008	183900	347911385	4150	4150	4150	4150	0
115	20241008	183800	347911385	4150	4150	4150	4150	0
116	20241008	183700	347911385	4150	4150	4150	4150	0
117	20241008	183600	347911385	4150	4150	4150	4150	0
118	20241008	183500	347911385	4150	4150	4150	4150	0
119	20241008	183400	347911385	4150	4150	4150	4150	0
120	20241008	183300	347911385	4150	4150	4150	4150	0
121	20241008	183200	347911385	4150	4150	4150	4150	0
122	20241008	183100	347911385	4150	4150	4150	4150	1859
123	20241008	183000	347911385	4150	4150	4150	4150	0
124	20241008	182900	347911385	4150	4150	4150	4150	0
125	20241008	182800	347911385	4150	4150	4150	4150	0
126	20241008	182700	347911385	4150	4150	4150	4150	0
127	20241008	182600	347911385	4150	4150	4150	4150	0
128	20241008	182500	347911385	4150	4150	4150	4150	0
129	20241008	182400	347911385	4150	4150	4150	4150	0
130	20241008	182300	347911385	4150	4150	4150	4150	0
131	20241008	182200	347911385	4150	4150	4150	4150	0
132	20241008	182100	347911385	4150	4150	4150	4150	0
133	20241008	182000	347911385	4150	4150	4150	4150	0
134	20241008	181900	347911385	4150	4150	4150	4150	0
135	20241008	181800	347911385	4150	4150	4150	4150	0
136	20241008	181700	347911385	4150	4150	4150	4150	0
137	20241008	181600	347911385	4150	4150	4150	4150	0
138	20241008	181500	347911385	4150	4150	4150	4150	0
139	20241008	181400	347911385	4150	4150	4150	4150	0
140	20241008	181300	347911385	4150	4150	4150	4150	0
141	20241008	181200	347911385	4150	4150	4150	4150	0
142	20241008	181100	347911385	4150	4150	4150	4150	0
143	20241008	181000	347911385	4150	4150	4150	4150	0
144	20241008	180900	347911385	4150	4150	4150	4150	0
145	20241008	180800	347911385	4150	4150	4150	4150	0
146	20241008	180700	347911385	4150	4150	4150	4150	0
147	20241008	180600	347911385	4150	4150	4150	4150	0
148	20241008	180500	347911385	4150	4150	4150	4150	0
149	20241008	180400	347911385	4150	4150	4150	4150	0
150	20241008	180300	347911385	4150	4150	4150	4150	0
151	20241008	180200	347911385	4150	4150	4150	4150	0
152	20241008	180100	347911385	4150	4150	4150	4150	1859
153	20241008	180000	347911385	4150	4150	4150	4150	0
154	20241008	175900	347911385	4150	4150	4150	4150	0
155	20241008	175800	347911385	4150	4150	4150	4150	0
156	20241008	175700	347911385	4150	4150	4150	4150	0
157	20241008	175600	347911385	4150	4150	4150	4150	0
158	20241008	175500	347911385	4150	4150	4150	4150	0
159	20241008	175400	347911385	4150	4150	4150	4150	0
160	20241008	175300	347911385	4150	4150	4150	4150	0
161	20241008	175200	347911385	4150	4150	4150	4150	0
162	20241008	175100	347911385	4150	4150	4150	4150	0
163	20241008	175000	347911385	4150	4150	4150	4150	0
164	20241008	174900	347911385	4150	4150	4150	4150	0
165	20241008	174800	347911385	4150	4150	4150	4150	0
166	20241008	174700	347911385	4150	4150	4150	4150	0
167	20241008	174600	347911385	4150	4150	4150	4150	0
168	20241008	174500	347911385	4150	4150	4150	4150	0
169	20241008	174400	347911385	4150	4150	4150	4150	0
170	20241008	174300	347911385	4150	4150	4150	4150	0
171	20241008	174200	347911385	4150	4150	4150	4150	0
172	20241008	174100	347911385	4150	4150	4150	4150	0
173	20241008	174000	347911385	4150	4150	4150	4150	0
174	20241008	173900	347911385	4150	4150	4150	4150	0
175	20241008	173800	347911385	4150	4150	4150	4150	0
176	20241008	173700	347911385	4150	4150	4150	4150	0
177	20241008	173600	347911385	4150	4150	4150	4150	0
178	20241008	173500	347911385	4150	4150	4150	4150	0
179	20241008	173400	347911385	4150	4150	4150	4150	0
180	20241008	173300	347911385	4150	4150	4150	4150	0
181	20241008	173200	347911385	4150	4150	4150	4150	0
182	20241008	173100	347911385	4150	4150	4150	4150	1859
183	20241008	173000	347911385	4150	4150	4150	4150	0
184	20241008	172900	347911385	4150	4150	4150	4150	0
185	20241008	172800	347911385	4150	4150	4150	4150	0
186	20241008	172700	347911385	4150	4150	4150	4150	0
187	20241008	172600	347911385	4150	4150	4150	4150	0
188	20241008	172500	347911385	4150	4150	4150	4150	0
189	20241008	172400	347911385	4150	4150	4150	4150	0
190	20241008	172300	347911385	4150	4150	4150	4150	0
191	20241008	172200	347911385	4150	4150	4150	4150	0
192	20241008	172100	347911385	4150	4150	4150	4150	0
193	20241008	172000	347911385	4150	4150	4150	4150	0
194	20241008	171900	347911385	4150	4150	4150	4150	0
195	20241008	171800	347911385	4150	4150	4150	4150	0
196	20241008	171700	347911385	4150	4150	4150	4150	0
197	20241008	171600	347911385	4150	4150	4150	4150	0
198	20241008	171500	347911385	4150	4150	4150	4150	0
199	20241008	171400	347911385	4150	4150	4150	4150	0
200	20241008	171300	347911385	4150	4150	4150	4150	0
201	20241008	171200	347911385	4150	4150	4150	4150	0
202	20241008	171100	347911385	4150	4150	4150	4150	0
203	20241008	171000	347911385	4150	4150	4150	4150	0
204	20241008	170900	347911385	4150	4150	4150	4150	0
205	20241008	170800	347911385	4150	4150	4150	4150	0
206	20241008	170700	347911385	4150	4150	4150	4150	0
207	20241008	170600	347911385	4150	4150	4150	4150	0
208	20241008	170500	347911385	4150	4150	4150	4150	0
209	20241008	170400	347911385	4150	4150	4150	4150	0
210	20241008	170300	347911385	4150	4150	4150	4150	0
211	20241008	170200	347911385	4150	4150	4150	4150	0
212	20241008	170100	347911385	4150	4150	4150	4150	1859
213	20241008	170000	347911385	4150	4150	4150	4150	0
214	20241008	165900	347911385	4150	4150	4150	4150	0
215	20241008	165800	347911385	4150	4150	4150	4150	0
216	20241008	165700	347911385	4150	4150	4150	4150	0
217	20241008	165600	347911385	4150	4150	4150	4150	0
218	20241008	165500	347911385	4150	4150	4150	4150	0
219	20241008	165400	347911385	4150	4150	4150	4150	0
220	20241008	165300	347911385	4150	4150	4150	4150	0
221	20241008	165200	347911385	4150	4150	4150	4150	0
222	20241008	165100	347911385	4150	4150	4150	4150	0
223	20241008	165000	347911385	4150	4150	4150	4150	0
224	20241008	164900	347911385	4150	4150	4150	4150	0
225	20241008	164800	347911385	4150	4150	4150	4150	0
226	20241008	164700	347911385	4150	4150	4150	4150	0
227	20241008	164600	347911385	4150	4150	4150	4150	0
228	20241008	164500	347911385	4150	4150	4150	4150	0
229	20241008	164400	347911385	4150	4150	4150	4150	0
230	20241008	164300	347911385	4150	4150	4150	4150	0
231	20241008	164200	347911385	4150	4150	4150	4150	0
232	20241008	164100	347911385	4150	4150	4150	4150	0
233	20241008	164000	347911385	4150	4150	4150	4150	0
234	20241008	163900	347911385	4150	4150	4150	4150	0
235	20241008	163800	347911385	4150	4150	4150	4150	0
236	20241008	163700	347911385	4150	4150	4150	4150	0
237	20241008	163600	347911385	4150	4150	4150	4150	0
238	20241008	163500	347911385	4150	4150	4150	4150	0
239	20241008	163400	347911385	4150	4150	4150	4150	0
240	20241008	163300	347911385	4150	4150	4150	4150	0
241	20241008	163200	347911385	4150	4150	4150	4150	0
242	20241008	163100	347911385	4150	4150	4150	4150	1859
243	20241008	163000	347911385	4150	4150	4150	4150	0
244	20241008	162900	347911385	4150	4150	4150	4150	0
245	20241008	162800	347911385	4150	4150	4150	4150	0
246	20241008	162700	347911385	4150	4150	4150	4150	0
247	20241008	162600	347911385	4150	4150	4150	4150	0
248	20241008	162500	347911385	4150	4150	4150	4150	0
249	20241008	162400	347911385	4150	4150	4150	4150	0
250	20241008	162300	347911385	4150	4150	4150	4150	0
251	20241008	162200	347911385	4150	4150	4150	4150	0
252	20241008	162100	347911385	4150	4150	4150	4150	0
253	20241008	162000	347911385	4150	4150	4150	4150	0
254	20241008	161900	347911385	4150	4150	4150	4150	0
255	20241008	161800	347911385	4150	4150	4150	4150	0
256	20241008	161700	347911385	4150	4150	4150	4150	0
257	20241008	161600	347911385	4150	4150	4150	4150	0
258	20241008	161500	347911385	4150	4150	4150	4150	0
259	20241008	161400	347911385	4150	4150	4150	4150	0
260	20241008	161300	347911385	4150	4150	4150	4150	0
261	20241008	161200	347911385	4150	4150	4150	4150	0
262	20241008	161100	347911385	4150	4150	4150	4150	0
263	20241008	161000	347911385	4150	4150	4150	4150	0
264	20241008	160900	347911385	4150	4150	4150	4150	0
265	20241008	160800	347911385	4150	4150	4150	4150	0
266	20241008	160700	347911385	4150	4150	4150	4150	0
267	20241008	160600	347911385	4150	4150	4150	4150	0
268	20241008	160500	347911385	4150	4150	4150	4150	0
269	20241008	160400	347911385	4150	4150	4150	4150	0
270	20241008	160300	347911385	4150	4150	4150	4150	0
271	20241008	160200	347911385	4150	4150	4150	4150	0
272	20241008	160100	347911385	4150	4150	4150	4150	1859
273	20241008	160000	347911385	4150	4150	4150	4150	0
274	20241008	155900	347911385	4150	4150	4150	4150	0
275	20241008	155800	347911385	4150	4150	4150	4150	0
276	20241008	155700	347911385	4150	4150	4150	4150	0
277	20241008	155600	347911385	4150	4150	4150	4150	0
278	20241008	155500	347911385	4150	4150	4150	4150	0
279	20241008	155400	347911385	4150	4150	4150	4150	0
280	20241008	155300	347911385	4150	4150	4150	4150	0
281	20241008	155200	347911385	4150	4150	4150	4150	0
282	20241008	155100	347911385	4150	4150	4150	4150	0
283	20241008	155000	347911385	4150	4150	4150	4150	0
284	20241008	154900	347911385	4150	4150	4150	4150	0
285	20241008	154800	347911385	4150	4150	4150	4150	0
286	20241008	154700	347911385	4150	4150	4150	4150	0
287	20241008	154600	347911385	4150	4150	4150	4150	0
288	20241008	154500	347911385	4150	4150	4150	4150	0
289	20241008	154400	347911385	4150	4150	4150	4150	0
290	20241008	154300	347911385	4150	4150	4150	4150	0
291	20241008	154200	347911385	4150	4150	4150	4150	0
292	20241008	154100	347911385	4150	4150	4150	4150	0
293	20241008	154000	347911385	4150	4150	4150	4150	0
294	20241008	153900	347911385	4150	4150	4150	4150	0
295	20241008	153800	347911385	4150	4150	4150	4150	0
296	20241008	153700	347911385	4150	4150	4150	4150	0
297	20241008	153600	347911385	4150	4150	4150	4150	0
298	20241008	153500	347911385	4150	4150	4150	4150	0
299	20241008	153400	347911385	4150	4150	4150	4150	0
300	20241008	153300	347911385	4150	4150	4150	4150	0
301	20241008	153200	347911385	4150	4150	4150	4150	0
302	20241008	153100	347911385	4150	4150	4150	4150	1859
303	20241008	153000	347911385	4150	4150	4150	4150	1859
304	20241008	152900	340196535	4145	4145	4145	4145	0
305	20241008	152800	340196535	4145	4145	4145	4145	0
306	20241008	152700	340196535	4145	4145	4145	4145	0
307	20241008	152600	340196535	4145	4145	4145	4145	0
308	20241008	152500	340196535	4145	4145	4145	4145	0
309	20241008	152400	340196535	4145	4145	4145	4145	0
310	20241008	152300	340196535	4145	4145	4145	4145	0
311	20241008	152200	340196535	4145	4145	4145	4145	0
312	20241008	152100	340196535	4145	4145	4145	4145	0
313	20241008	152000	340196535	4145	4145	4145	4145	0
314	20241008	151900	340196535	4145	4135	4145	4135	2200
315	20241008	151800	331080255	4130	4130	4130	4130	38
316	20241008	151700	330923315	4130	4130	4130	4130	0
317	20241008	151600	330923315	4130	4130	4130	4130	0
318	20241008	151500	330923315	4130	4130	4130	4130	51
319	20241008	151400	330712685	4135	4135	4135	4130	112
320	20241008	151300	330249570	4130	4130	4130	4130	0
321	20241008	151200	330249570	4130	4130	4130	4130	0
322	20241008	151100	330249570	4130	4130	4130	4130	1
323	20241008	151000	330245440	4130	4130	4130	4130	130
324	20241008	150900	329708540	4130	4130	4130	4130	0
325	20241008	150800	329708540	4130	4130	4130	4130	1
326	20241008	150700	329704410	4135	4135	4135	4135	4
327	20241008	150600	329687870	4135	4135	4135	4135	46
328	20241008	150500	329497660	4135	4135	4135	4135	52
329	20241008	150400	329282640	4130	4130	4130	4130	0
330	20241008	150300	329282640	4130	4130	4130	4130	0
331	20241008	150200	329282640	4130	4135	4135	4130	124
332	20241008	150100	328769910	4130	4130	4130	4130	0
333	20241008	150000	328769910	4130	4130	4130	4130	0
334	20241008	145900	328769910	4130	4130	4130	4130	1
335	20241008	145800	328765780	4135	4135	4135	4135	6
336	20241008	145700	328740970	4130	4135	4135	4130	752
337	20241008	145600	325632390	4140	4140	4140	4140	0
338	20241008	145500	325632390	4140	4140	4140	4140	0
339	20241008	145400	325632390	4140	4140	4140	4140	0
340	20241008	145300	325632390	4140	4140	4140	4140	0
341	20241008	145200	325632390	4140	4140	4140	4140	2
342	20241008	145100	325624110	4135	4145	4145	4135	1304
343	20241008	145000	320221800	4140	4140	4140	4140	11
344	20241008	144900	320176260	4140	4140	4140	4140	0
345	20241008	144800	320176260	4140	4140	4140	4140	0
346	20241008	144700	320176260	4140	4140	4140	4140	0
347	20241008	144600	320176260	4140	4140	4140	4140	0
348	20241008	144500	320176260	4140	4140	4140	4140	11
349	20241008	144400	320130720	4140	4140	4140	4140	0
350	20241008	144300	320130720	4140	4140	4140	4140	400
351	20241008	144200	318474720	4140	4140	4140	4140	423
352	20241008	144100	316723500	4140	4140	4140	4140	2
353	20241008	144000	316715220	4140	4140	4140	4140	0
354	20241008	143900	316715220	4140	4145	4150	4140	94
355	20241008	143800	316325875	4140	4140	4140	4140	5
356	20241008	143700	316305175	4150	4145	4150	4145	273
357	20241008	143600	315172230	4150	4145	4150	4145	304
358	20241008	143500	313910640	4150	4150	4150	4150	0
359	20241008	143400	313910640	4150	4145	4150	4145	513
360	20241008	143300	311784245	4145	4145	4145	4145	0
361	20241008	143200	311784245	4145	4145	4145	4145	576
362	20241008	143100	309396725	4145	4145	4145	4145	353
363	20241008	143000	307933540	4145	4145	4145	4145	12
364	20241008	142900	307883800	4140	4140	4140	4140	0
365	20241008	142800	307883800	4140	4145	4145	4140	36
366	20241008	142700	307734630	4140	4140	4140	4140	0
367	20241008	142600	307734630	4140	4140	4140	4140	0
368	20241008	142500	307734630	4140	4140	4140	4140	45
369	20241008	142400	307548330	4145	4145	4145	4145	401
370	20241008	142300	305886185	4150	4145	4150	4145	176
371	20241008	142200	305156610	4150	4145	4150	4145	1251
372	20241008	142100	299966270	4140	4140	4140	4140	0
373	20241008	142000	299966270	4140	4140	4140	4140	0
374	20241008	141900	299966270	4140	4140	4140	4140	0
375	20241008	141800	299966270	4140	4145	4145	4140	317
376	20241008	141700	298653230	4150	4150	4150	4150	0
377	20241008	141600	298653230	4150	4145	4150	4145	179
378	20241008	141500	297910385	4150	4145	4150	4145	295
379	20241008	141400	296687600	4145	4145	4145	4145	0
380	20241008	141300	296687600	4145	4145	4145	4145	223
381	20241008	141200	295763265	4145	4145	4145	4145	0
382	20241008	141100	295763265	4145	4145	4145	4145	121
383	20241008	141000	295261720	4145	4145	4145	4145	273
384	20241008	140900	294130135	4150	4150	4150	4150	0
385	20241008	140800	294130135	4150	4145	4150	4145	220
386	20241008	140700	293218225	4145	4150	4150	4145	3
387	20241008	140600	293205780	4150	4145	4150	4145	203
388	20241008	140500	292363835	4150	4145	4150	4145	196
389	20241008	140400	291550440	4150	4145	4150	4140	338
390	20241008	140300	290150125	4145	4145	4145	4145	0
391	20241008	140200	290150125	4145	4145	4145	4145	223
392	20241008	140100	289225790	4145	4145	4145	4145	0
393	20241008	140000	289225790	4145	4145	4145	4145	190
394	20241008	135900	288438240	4145	4145	4145	4145	0
395	20241008	135800	288438240	4145	4145	4145	4145	669
396	20241008	135700	285665235	4145	4145	4145	4145	448
397	20241008	135600	283808275	4145	4145	4145	4145	0
398	20241008	135500	283808275	4145	4145	4145	4145	286
399	20241008	135400	282622805	4145	4145	4145	4145	100
400	20241008	135300	282208305	4140	4140	4140	4140	0
401	20241008	135200	282208305	4140	4140	4140	4140	0
402	20241008	135100	282208305	4140	4140	4140	4140	0
403	20241008	135000	282208305	4140	4140	4140	4140	0
404	20241008	134900	282208305	4140	4140	4140	4140	92
405	20241008	134800	281827425	4145	4145	4145	4145	0
406	20241008	134700	281827425	4145	4145	4145	4145	148
407	20241008	134600	281213965	4145	4145	4145	4145	286
408	20241008	134500	280028495	4145	4145	4145	4145	0
409	20241008	134400	280028495	4145	4145	4145	4145	366
410	20241008	134300	278511425	4145	4145	4145	4145	0
411	20241008	134200	278511425	4145	4145	4145	4145	566
412	20241008	134100	276165355	4145	4145	4145	4145	398
413	20241008	134000	274515645	4145	4145	4145	4145	100
414	20241008	133900	274101145	4140	4140	4140	4140	0
415	20241008	133800	274101145	4140	4140	4140	4140	329
416	20241008	133700	272739085	4140	4140	4140	4140	0
417	20241008	133600	272739085	4140	4140	4140	4140	0
418	20241008	133500	272739085	4140	4140	4140	4140	0
419	20241008	133400	272739085	4140	4140	4140	4140	0
420	20241008	133300	272739085	4140	4140	4140	4140	988
421	20241008	133200	268648765	4140	4140	4140	4140	10
422	20241008	133100	268607365	4145	4140	4145	4140	52
423	20241008	133000	268392080	4140	4140	4140	4140	0
424	20241008	132900	268392080	4140	4140	4140	4140	0
425	20241008	132800	268392080	4140	4140	4140	4140	0
426	20241008	132700	268392080	4140	4140	4140	4140	1012
427	20241008	132600	264202400	4145	4145	4145	4145	881
428	20241008	132500	260550655	4145	4145	4145	4145	392
429	20241008	132400	258925815	4145	4145	4145	4145	0
430	20241008	132300	258925815	4145	4145	4145	4145	477
431	20241008	132200	256948650	4145	4145	4145	4145	626
432	20241008	132100	254353880	4145	4145	4145	4145	0
433	20241008	132000	254353880	4145	4145	4145	4145	1
434	20241008	131900	254349735	4140	4140	4140	4140	0
435	20241008	131800	254349735	4140	4140	4140	4140	0
436	20241008	131700	254349735	4140	4140	4140	4140	0
437	20241008	131600	254349735	4140	4140	4140	4140	0
438	20241008	131500	254349735	4140	4140	4140	4140	0
439	20241008	131400	254349735	4140	4140	4140	4140	109
440	20241008	131300	253898475	4135	4135	4135	4135	0
441	20241008	131200	253898475	4135	4135	4135	4135	2
442	20241008	131100	253890205	4135	4135	4135	4130	26
443	20241008	131000	253782740	4145	4140	4145	4140	175
444	20241008	130900	253057380	4145	4145	4145	4135	580
445	20241008	130800	250655110	4145	4145	4145	4145	0
446	20241008	130700	250655110	4145	4140	4145	4140	101
447	20241008	130600	250236470	4140	4140	4145	4140	288
448	20241008	130500	249042875	4145	4145	4145	4145	0
449	20241008	130400	249042875	4145	4140	4145	4140	220
450	20241008	130300	248130980	4145	4145	4145	4145	0
451	20241008	130200	248130980	4145	4140	4145	4135	1623
452	20241008	130100	241411040	4140	4140	4140	4140	0
453	20241008	130000	241411040	4140	4140	4140	4140	0
454	20241008	125900	241411040	4140	4140	4140	4140	5
455	20241008	125800	241390340	4140	4140	4140	4140	3
456	20241008	125700	241377920	4140	4140	4140	4140	0
457	20241008	125600	241377920	4140	4140	4140	4140	0
458	20241008	125500	241377920	4140	4140	4140	4140	0
459	20241008	125400	241377920	4140	4140	4140	4140	16
460	20241008	125300	241311680	4145	4145	4145	4145	272
461	20241008	125200	240184240	4145	4145	4145	4145	1339
462	20241008	125100	234634085	4145	4145	4145	4145	0
463	20241008	125000	234634085	4145	4145	4145	4145	0
464	20241008	124900	234634085	4145	4145	4145	4145	5
465	20241008	124800	234613360	4145	4145	4145	4145	5
466	20241008	124700	234592635	4145	4145	4145	4145	0
467	20241008	124600	234592635	4145	4145	4145	4145	0
468	20241008	124500	234592635	4145	4145	4145	4145	0
469	20241008	124400	234592635	4145	4145	4145	4145	0
470	20241008	124300	234592635	4145	4145	4145	4145	67
471	20241008	124200	234314920	4145	4145	4145	4145	1102
472	20241008	124100	229747130	4145	4145	4145	4145	1
473	20241008	124000	229742985	4145	4145	4145	4145	45
474	20241008	123900	229556460	4145	4145	4145	4145	0
475	20241008	123800	229556460	4145	4145	4145	4145	0
476	20241008	123700	229556460	4145	4145	4145	4145	1
477	20241008	123600	229552315	4145	4145	4145	4145	0
478	20241008	123500	229552315	4145	4145	4145	4145	200
479	20241008	123400	228723315	4145	4145	4145	4145	65
480	20241008	123300	228453890	4145	4145	4145	4145	0
481	20241008	123200	228453890	4145	4145	4145	4145	255
482	20241008	123100	227396915	4145	4145	4145	4145	1
483	20241008	123000	227392770	4140	4140	4140	4140	6
484	20241008	122900	227367930	4150	4145	4150	4145	246
485	20241008	122800	226347035	4150	4150	4150	4150	0
486	20241008	122700	226347035	4150	4145	4150	4145	439
487	20241008	122600	224526300	4145	4145	4145	4145	1
488	20241008	122500	224522155	4145	4145	4145	4145	1
489	20241008	122400	224518010	4150	4145	4150	4145	405
490	20241008	122300	222839275	4145	4140	4145	4140	41
491	20241008	122200	222669530	4150	4145	4150	4145	239
492	20241008	122100	221678870	4145	4145	4145	4145	253
493	20241008	122000	220630185	4145	4145	4145	4145	73
494	20241008	121900	220327600	4150	4150	4150	4150	162
495	20241008	121800	219655300	4150	4150	4150	4150	404
496	20241008	121700	217978700	4150	4150	4150	4150	0
497	20241008	121600	217978700	4150	4150	4150	4150	137
498	20241008	121500	217410150	4150	4150	4150	4150	0
499	20241008	121400	217410150	4150	4150	4150	4150	827
500	20241008	121300	213978100	4145	4145	4145	4145	16
501	20241008	121200	213911780	4145	4145	4145	4145	0
502	20241008	121100	213911780	4145	4145	4145	4145	202
503	20241008	121000	213074490	4145	4145	4145	4145	285
504	20241008	120900	211893165	4145	4150	4150	4145	169
505	20241008	120800	211192070	4150	4150	4150	4150	0
506	20241008	120700	211192070	4150	4150	4150	4150	43
507	20241008	120600	211013620	4150	4155	4155	4150	402
508	20241008	120500	209345270	4150	4150	4150	4150	32
509	20241008	120400	209212470	4150	4150	4150	4150	0
510	20241008	120300	209212470	4150	4150	4150	4150	0
511	20241008	120200	209212470	4150	4150	4150	4150	0
512	20241008	120100	209212470	4150	4150	4150	4150	97
513	20241008	120000	208809920	4150	4150	4150	4150	67
514	20241008	115900	208531870	4150	4145	4150	4145	2
515	20241008	115800	208523575	4145	4145	4145	4145	0
516	20241008	115700	208523575	4145	4145	4150	4145	170
517	20241008	115600	207818090	4140	4140	4140	4140	0
518	20241008	115500	207818090	4140	4140	4140	4140	0
519	20241008	115400	207818090	4140	4145	4145	4140	354
520	20241008	115300	206352175	4150	4150	4150	4150	222
521	20241008	115200	205430875	4150	4150	4150	4150	1
522	20241008	115100	205426725	4150	4150	4150	4150	693
523	20241008	115000	202550775	4150	4150	4150	4150	0
524	20241008	114900	202550775	4150	4150	4150	4150	310
525	20241008	114800	201264275	4155	4155	4155	4155	2
526	20241008	114700	201255965	4155	4150	4155	4150	160
527	20241008	114600	200591175	4155	4145	4160	4145	305
528	20241008	114500	199322705	4145	4145	4145	4145	1
529	20241008	114400	199318560	4140	4140	4140	4140	117
530	20241008	114300	198834180	4140	4140	4140	4140	50
531	20241008	114200	198627180	4140	4140	4140	4140	254
532	20241008	114100	197575620	4140	4155	4155	4140	589
533	20241008	114000	195135415	4150	4155	4155	4150	65
534	20241008	113900	194865410	4160	4160	4160	4160	0
535	20241008	113800	194865410	4160	4155	4160	4155	173
536	20241008	113700	194145750	4160	4160	4160	4160	0
537	20241008	113600	194145750	4160	4150	4160	4150	533
538	20241008	113500	191933790	4155	4155	4155	4155	0
539	20241008	113400	191933790	4155	4150	4155	4150	58
540	20241008	113300	191692805	4145	4145	4145	4145	2
541	20241008	113200	191684515	4155	4140	4155	4140	902
542	20241008	113100	187942950	4135	4135	4135	4135	0
543	20241008	113000	187942950	4135	4145	4150	4135	182
544	20241008	112900	187187850	4145	4145	4145	4145	465
545	20241008	112800	185260425	4150	4145	4150	4145	12
546	20241008	112700	185210635	4150	4150	4150	4150	2
547	20241008	112600	185202335	4145	4140	4145	4140	217
548	20241008	112500	184303950	4135	4135	4135	4135	0
549	20241008	112400	184303950	4135	4135	4135	4135	41
550	20241008	112300	184134415	4130	4130	4130	4130	181
551	20241008	112200	183386885	4130	4130	4130	4130	1
552	20241008	112100	183382755	4135	4135	4135	4135	162
553	20241008	112000	182712885	4135	4135	4135	4135	920
554	20241008	111900	178908685	4130	4130	4130	4130	0
555	20241008	111800	178908685	4130	4130	4130	4130	5
556	20241008	111700	178888035	4135	4135	4135	4135	62
557	20241008	111600	178631665	4135	4135	4135	4135	0
558	20241008	111500	178631665	4135	4130	4135	4130	182
559	20241008	111400	177879610	4125	4130	4130	4125	59
560	20241008	111300	177636215	4125	4130	4130	4120	672
561	20241008	111200	174861735	4135	4135	4135	4135	0
562	20241008	111100	174861735	4135	4135	4135	4135	95
563	20241008	111000	174468910	4135	4130	4135	4130	3
564	20241008	110900	174456515	4130	4130	4130	4130	4
565	20241008	110800	174439995	4130	4135	4135	4130	287
566	20241008	110700	173253740	4135	4135	4135	4135	160
567	20241008	110600	172592140	4135	4130	4135	4130	2
568	20241008	110500	172583875	4130	4130	4130	4130	232
569	20241008	110400	171625715	4130	4135	4135	4120	477
570	20241008	110300	169659875	4140	4140	4140	4140	0
571	20241008	110200	169659875	4140	4140	4140	4140	155
572	20241008	110100	169018175	4140	4140	4140	4140	0
573	20241008	110000	169018175	4140	4140	4140	4140	277
574	20241008	105900	167871395	4140	4140	4140	4140	0
575	20241008	105800	167871395	4140	4140	4140	4140	0
576	20241008	105700	167871395	4140	4140	4140	4135	92
577	20241008	105600	167490665	4150	4145	4150	4135	444
578	20241008	105500	165650845	4145	4145	4145	4145	96
579	20241008	105400	165252925	4145	4145	4145	4145	1
580	20241008	105300	165248780	4145	4145	4145	4145	17
581	20241008	105200	165178315	4160	4155	4160	4150	580
582	20241008	105100	162768100	4160	4165	4165	4160	393
583	20241008	105000	161131585	4165	4165	4165	4165	52
584	20241008	104900	160915005	4165	4165	4165	4165	30
585	20241008	104800	160790055	4165	4165	4165	4165	200
586	20241008	104700	159957055	4170	4165	4170	4165	171
587	20241008	104600	159244235	4165	4165	4165	4165	2
588	20241008	104500	159235905	4165	4165	4165	4165	501
589	20241008	104400	157149240	4165	4170	4170	4165	51
590	20241008	104300	156936820	4170	4160	4170	4160	2732
591	20241008	104200	145545190	4165	4165	4165	4165	0
592	20241008	104100	145545190	4165	4160	4165	4160	162
593	20241008	104000	144870525	4150	4150	4150	4150	0
594	20241008	103900	144870525	4150	4150	4150	4150	0
595	20241008	103800	144870525	4150	4150	4150	4150	0
596	20241008	103700	144870525	4150	4150	4150	4150	0
597	20241008	103600	144870525	4150	4150	4150	4150	23
598	20241008	103500	144775075	4155	4160	4160	4155	622
599	20241008	103400	142188450	4160	4165	4165	4160	68
600	20241008	103300	141905565	4165	4165	4170	4165	545
601	20241008	103200	139634050	4165	4165	4170	4165	353
602	20241008	103100	138163800	4165	4165	4170	4165	472
603	20241008	103000	136196930	4165	4165	4165	4165	1
604	20241008	102900	136192765	4160	4160	4160	4160	11
605	20241008	102800	136147005	4160	4160	4160	4160	1
606	20241008	102700	136142845	4160	4155	4160	4150	1124
607	20241008	102600	131470480	4155	4150	4155	4150	42
608	20241008	102500	131296170	4150	4145	4150	4145	2602
609	20241008	102400	120497875	4145	4150	4150	4145	238
610	20241008	102300	119510750	4150	4150	4150	4150	0
611	20241008	102200	119510750	4150	4140	4150	4140	7
612	20241008	102100	119481750	4140	4145	4145	4140	280
613	20241008	102000	118321195	4145	4145	4145	4145	29
614	20241008	101900	118200990	4145	4145	4145	4145	7
615	20241008	101800	118171975	4145	4145	4145	4145	118
616	20241008	101700	117682865	4145	4145	4145	4145	885
617	20241008	101600	114014540	4145	4145	4145	4145	122
618	20241008	101500	113508850	4145	4140	4145	4140	30
619	20241008	101400	113384600	4140	4140	4140	4140	500
620	20241008	101300	111314600	4145	4145	4145	4145	88
621	20241008	101200	110949840	4140	4145	4145	4140	61
622	20241008	101100	110697045	4145	4145	4145	4145	179
623	20241008	101000	109955090	4140	4145	4145	4140	236
624	20241008	100900	108977550	4145	4145	4145	4145	624
625	20241008	100800	106391070	4150	4150	4150	4150	254
626	20241008	100700	105336970	4150	4145	4155	4145	539
627	20241008	100600	103100010	4150	4150	4150	4150	1055
628	20241008	100500	98721760	4150	4150	4150	4150	176
629	20241008	100400	97991360	4150	4145	4150	4140	1992
630	20241008	100300	89733370	4140	4145	4150	4140	269
631	20241008	100200	88618115	4150	4135	4150	4135	1261
632	20241008	100100	83392895	4135	4125	4135	4125	1290
633	20241008	100000	78060970	4120	4120	4120	4120	10
634	20241008	095900	78019770	4120	4115	4120	4115	1342
635	20241008	095800	72491140	4100	4100	4100	4100	0
636	20241008	095700	72491140	4100	4100	4100	4100	0
637	20241008	095600	72491140	4100	4100	4100	4100	0
638	20241008	095500	72491140	4100	4100	4100	4100	0
639	20241008	095400	72491140	4100	4100	4100	4100	0
640	20241008	095300	72491140	4100	4105	4120	4100	59
641	20241008	095200	72248150	4100	4100	4100	4100	0
642	20241008	095100	72248150	4100	4105	4120	4100	1869
643	20241008	095000	64558815	4100	4100	4100	4100	0
644	20241008	094900	64558815	4100	4110	4120	4100	1285
645	20241008	094800	59277745	4115	4105	4120	4105	5889
646	20241008	094700	35089250	4105	4105	4105	4105	2
647	20241008	094600	35081040	4105	4105	4105	4105	94
648	20241008	094500	34695170	4105	4105	4105	4105	1
649	20241008	094400	34691065	4105	4105	4105	4105	257
650	20241008	094300	33636080	4105	4105	4105	4105	9
651	20241008	094200	33599135	4105	4105	4105	4105	65
652	20241008	094100	33332310	4105	4105	4105	4105	3
653	20241008	094000	33319995	4105	4105	4105	4105	73
654	20241008	093900	33020330	4105	4105	4105	4105	80
655	20241008	093800	32691930	4100	4100	4100	4100	127
656	20241008	093700	32171230	4100	4100	4100	4100	0
657	20241008	093600	32171230	4100	4100	4100	4100	174
658	20241008	093500	31457830	4100	4100	4100	4100	0
659	20241008	093400	31457830	4100	4100	4100	4100	107
660	20241008	093300	31019130	4100	4100	4100	4100	0
661	20241008	093200	31019130	4100	4100	4100	4100	93
662	20241008	093100	30637830	4100	4100	4100	4100	2
663	20241008	093000	30629630	4095	4100	4100	4095	5
664	20241008	092900	30609145	4100	4100	4100	4100	145
665	20241008	092800	30014645	4100	4100	4100	4100	1
666	20241008	092700	30010545	4100	4100	4100	4100	188
667	20241008	092600	29239745	4100	4100	4100	4100	320
668	20241008	092500	27927745	4100	4100	4100	4100	0
669	20241008	092400	27927745	4100	4100	4100	4100	0
670	20241008	092300	27927745	4100	4100	4100	4100	68
671	20241008	092200	27648945	4100	4100	4100	4100	0
672	20241008	092100	27648945	4100	4100	4100	4100	1134
673	20241008	092000	22999545	4095	4095	4095	4095	0
674	20241008	091900	22999545	4095	4105	4105	4095	500
675	20241008	091800	20950920	4105	4100	4105	4095	2727
676	20241008	091700	9765520	4100	4105	4105	4100	652
677	20241008	091600	7092305	4105	4105	4105	4105	800
678	20241008	091500	3808305	4105	4105	4105	4105	0
679	20241008	091400	3808305	4105	4105	4105	4105	0
680	20241008	091300	3808305	4105	4105	4105	4105	0
681	20241008	091200	3808305	4105	4105	4105	4105	0
682	20241008	091100	3808305	4105	4110	4110	4105	2
683	20241008	091000	3800090	4110	4110	4110	4110	245
684	20241008	090900	2793140	4110	4110	4110	4110	9
685	20241008	090800	2756150	4110	4110	4110	4110	143
686	20241008	090700	2168420	4110	4110	4110	4110	6
687	20241008	090600	2143760	4110	4105	4110	4105	106
688	20241008	090500	1708610	4100	4100	4100	4100	0
689	20241008	090400	1708610	4100	4100	4100	4100	0
690	20241008	090300	1708610	4100	4100	4100	4100	0
691	20241008	090200	1708610	4100	4100	4100	4100	55
692	20241008	090100	1483110	4100	4100	4100	4100	0
693	20241008	090000	1483110	4100	4095	4100	4095	362