KissMeData/106080/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201300	690086625	4320	4320	4320	4320	8265
3	20241004	201200	690086625	4320	4320	4320	4320	0
4	20241004	201100	690086625	4320	4320	4320	4320	0
5	20241004	201000	690086625	4320	4320	4320	4320	0
6	20241004	200900	690086625	4320	4320	4320	4320	0
7	20241004	200800	690086625	4320	4320	4320	4320	0
8	20241004	200700	690086625	4320	4320	4320	4320	0
9	20241004	200600	690086625	4320	4320	4320	4320	0
10	20241004	200500	690086625	4320	4320	4320	4320	0
11	20241004	200400	690086625	4320	4320	4320	4320	0
12	20241004	200300	690086625	4320	4320	4320	4320	0
13	20241004	200200	690086625	4320	4320	4320	4320	0
14	20241004	200100	690086625	4320	4320	4320	4320	0
15	20241004	200000	690086625	4320	4320	4320	4320	0
16	20241004	195900	690086625	4320	4320	4320	4320	0
17	20241004	195800	690086625	4320	4320	4320	4320	0
18	20241004	195700	690086625	4320	4320	4320	4320	0
19	20241004	195600	690086625	4320	4320	4320	4320	0
20	20241004	195500	690086625	4320	4320	4320	4320	0
21	20241004	195400	690086625	4320	4320	4320	4320	0
22	20241004	195300	690086625	4320	4320	4320	4320	0
23	20241004	195200	690086625	4320	4320	4320	4320	0
24	20241004	195100	690086625	4320	4320	4320	4320	0
25	20241004	195000	690086625	4320	4320	4320	4320	0
26	20241004	194900	690086625	4320	4320	4320	4320	0
27	20241004	194800	690086625	4320	4320	4320	4320	0
28	20241004	194700	690086625	4320	4320	4320	4320	0
29	20241004	194600	690086625	4320	4320	4320	4320	0
30	20241004	194500	690086625	4320	4320	4320	4320	0
31	20241004	194400	690086625	4320	4320	4320	4320	0
32	20241004	194300	690086625	4320	4320	4320	4320	8265
33	20241004	194200	690086625	4320	4320	4320	4320	0
34	20241004	194100	690086625	4320	4320	4320	4320	0
35	20241004	194000	690086625	4320	4320	4320	4320	0
36	20241004	193900	690086625	4320	4320	4320	4320	0
37	20241004	193800	690086625	4320	4320	4320	4320	0
38	20241004	193700	690086625	4320	4320	4320	4320	0
39	20241004	193600	690086625	4320	4320	4320	4320	0
40	20241004	193500	690086625	4320	4320	4320	4320	0
41	20241004	193400	690086625	4320	4320	4320	4320	0
42	20241004	193300	690086625	4320	4320	4320	4320	0
43	20241004	193200	690086625	4320	4320	4320	4320	0
44	20241004	193100	690086625	4320	4320	4320	4320	0
45	20241004	193000	690086625	4320	4320	4320	4320	0
46	20241004	192900	690086625	4320	4320	4320	4320	0
47	20241004	192800	690086625	4320	4320	4320	4320	0
48	20241004	192700	690086625	4320	4320	4320	4320	0
49	20241004	192600	690086625	4320	4320	4320	4320	0
50	20241004	192500	690086625	4320	4320	4320	4320	0
51	20241004	192400	690086625	4320	4320	4320	4320	0
52	20241004	192300	690086625	4320	4320	4320	4320	0
53	20241004	192200	690086625	4320	4320	4320	4320	0
54	20241004	192100	690086625	4320	4320	4320	4320	0
55	20241004	192000	690086625	4320	4320	4320	4320	0
56	20241004	191900	690086625	4320	4320	4320	4320	0
57	20241004	191800	690086625	4320	4320	4320	4320	0
58	20241004	191700	690086625	4320	4320	4320	4320	0
59	20241004	191600	690086625	4320	4320	4320	4320	0
60	20241004	191500	690086625	4320	4320	4320	4320	0
61	20241004	191400	690086625	4320	4320	4320	4320	0
62	20241004	191300	690086625	4320	4320	4320	4320	8265
63	20241004	191200	690086625	4320	4320	4320	4320	0
64	20241004	191100	690086625	4320	4320	4320	4320	0
65	20241004	191000	690086625	4320	4320	4320	4320	0
66	20241004	190900	690086625	4320	4320	4320	4320	0
67	20241004	190800	690086625	4320	4320	4320	4320	0
68	20241004	190700	690086625	4320	4320	4320	4320	0
69	20241004	190600	690086625	4320	4320	4320	4320	0
70	20241004	190500	690086625	4320	4320	4320	4320	0
71	20241004	190400	690086625	4320	4320	4320	4320	0
72	20241004	190300	690086625	4320	4320	4320	4320	0
73	20241004	190200	690086625	4320	4320	4320	4320	0
74	20241004	190100	690086625	4320	4320	4320	4320	0
75	20241004	190000	690086625	4320	4320	4320	4320	0
76	20241004	185900	690086625	4320	4320	4320	4320	0
77	20241004	185800	690086625	4320	4320	4320	4320	0
78	20241004	185700	690086625	4320	4320	4320	4320	0
79	20241004	185600	690086625	4320	4320	4320	4320	0
80	20241004	185500	690086625	4320	4320	4320	4320	0
81	20241004	185400	690086625	4320	4320	4320	4320	0
82	20241004	185300	690086625	4320	4320	4320	4320	0
83	20241004	185200	690086625	4320	4320	4320	4320	0
84	20241004	185100	690086625	4320	4320	4320	4320	0
85	20241004	185000	690086625	4320	4320	4320	4320	0
86	20241004	184900	690086625	4320	4320	4320	4320	0
87	20241004	184800	690086625	4320	4320	4320	4320	0
88	20241004	184700	690086625	4320	4320	4320	4320	0
89	20241004	184600	690086625	4320	4320	4320	4320	0
90	20241004	184500	690086625	4320	4320	4320	4320	0
91	20241004	184400	690086625	4320	4320	4320	4320	0
92	20241004	184300	690086625	4320	4320	4320	4320	8265
93	20241004	184200	690086625	4320	4320	4320	4320	0
94	20241004	184100	690086625	4320	4320	4320	4320	0
95	20241004	184000	690086625	4320	4320	4320	4320	0
96	20241004	183900	690086625	4320	4320	4320	4320	0
97	20241004	183800	690086625	4320	4320	4320	4320	0
98	20241004	183700	690086625	4320	4320	4320	4320	0
99	20241004	183600	690086625	4320	4320	4320	4320	0
100	20241004	183500	690086625	4320	4320	4320	4320	0
101	20241004	183400	690086625	4320	4320	4320	4320	0
102	20241004	183300	690086625	4320	4320	4320	4320	0
103	20241004	183200	690086625	4320	4320	4320	4320	0
104	20241004	183100	690086625	4320	4320	4320	4320	0
105	20241004	183000	690086625	4320	4320	4320	4320	0
106	20241004	182900	690086625	4320	4320	4320	4320	0
107	20241004	182800	690086625	4320	4320	4320	4320	0
108	20241004	182700	690086625	4320	4320	4320	4320	0
109	20241004	182600	690086625	4320	4320	4320	4320	0
110	20241004	182500	690086625	4320	4320	4320	4320	0
111	20241004	182400	690086625	4320	4320	4320	4320	0
112	20241004	182300	690086625	4320	4320	4320	4320	0
113	20241004	182200	690086625	4320	4320	4320	4320	0
114	20241004	182100	690086625	4320	4320	4320	4320	0
115	20241004	182000	690086625	4320	4320	4320	4320	0
116	20241004	181900	690086625	4320	4320	4320	4320	0
117	20241004	181800	690086625	4320	4320	4320	4320	0
118	20241004	181700	690086625	4320	4320	4320	4320	0
119	20241004	181600	690086625	4320	4320	4320	4320	0
120	20241004	181500	690086625	4320	4320	4320	4320	0
121	20241004	181400	690086625	4320	4320	4320	4320	0
122	20241004	181300	690086625	4320	4320	4320	4320	8265
123	20241004	181200	690086625	4320	4320	4320	4320	0
124	20241004	181100	690086625	4320	4320	4320	4320	0
125	20241004	181000	690086625	4320	4320	4320	4320	0
126	20241004	180900	690086625	4320	4320	4320	4320	0
127	20241004	180800	690086625	4320	4320	4320	4320	0
128	20241004	180700	690086625	4320	4320	4320	4320	0
129	20241004	180600	690086625	4320	4320	4320	4320	0
130	20241004	180500	690086625	4320	4320	4320	4320	0
131	20241004	180400	690086625	4320	4320	4320	4320	0
132	20241004	180300	690086625	4320	4320	4320	4320	0
133	20241004	180200	690086625	4320	4320	4320	4320	0
134	20241004	180100	690086625	4320	4320	4320	4320	0
135	20241004	180000	690086625	4320	4320	4320	4320	0
136	20241004	175900	690086625	4320	4320	4320	4320	0
137	20241004	175800	690086625	4320	4320	4320	4320	0
138	20241004	175700	690086625	4320	4320	4320	4320	0
139	20241004	175600	690086625	4320	4320	4320	4320	0
140	20241004	175500	690086625	4320	4320	4320	4320	0
141	20241004	175400	690086625	4320	4320	4320	4320	0
142	20241004	175300	690086625	4320	4320	4320	4320	0
143	20241004	175200	690086625	4320	4320	4320	4320	0
144	20241004	175100	690086625	4320	4320	4320	4320	0
145	20241004	175000	690086625	4320	4320	4320	4320	0
146	20241004	174900	690086625	4320	4320	4320	4320	0
147	20241004	174800	690086625	4320	4320	4320	4320	0
148	20241004	174700	690086625	4320	4320	4320	4320	0
149	20241004	174600	690086625	4320	4320	4320	4320	0
150	20241004	174500	690086625	4320	4320	4320	4320	0
151	20241004	174400	690086625	4320	4320	4320	4320	0
152	20241004	174300	690086625	4320	4320	4320	4320	8265
153	20241004	174200	690086625	4320	4320	4320	4320	0
154	20241004	174100	690086625	4320	4320	4320	4320	0
155	20241004	174000	690086625	4320	4320	4320	4320	0
156	20241004	173900	690086625	4320	4320	4320	4320	0
157	20241004	173800	690086625	4320	4320	4320	4320	0
158	20241004	173700	690086625	4320	4320	4320	4320	0
159	20241004	173600	690086625	4320	4320	4320	4320	0
160	20241004	173500	690086625	4320	4320	4320	4320	0
161	20241004	173400	690086625	4320	4320	4320	4320	0
162	20241004	173300	690086625	4320	4320	4320	4320	0
163	20241004	173200	690086625	4320	4320	4320	4320	0
164	20241004	173100	690086625	4320	4320	4320	4320	0
165	20241004	173000	690086625	4320	4320	4320	4320	0
166	20241004	172900	690086625	4320	4320	4320	4320	0
167	20241004	172800	690086625	4320	4320	4320	4320	0
168	20241004	172700	690086625	4320	4320	4320	4320	0
169	20241004	172600	690086625	4320	4320	4320	4320	0
170	20241004	172500	690086625	4320	4320	4320	4320	0
171	20241004	172400	690086625	4320	4320	4320	4320	0
172	20241004	172300	690086625	4320	4320	4320	4320	0
173	20241004	172200	690086625	4320	4320	4320	4320	0
174	20241004	172100	690086625	4320	4320	4320	4320	0
175	20241004	172000	690086625	4320	4320	4320	4320	0
176	20241004	171900	690086625	4320	4320	4320	4320	0
177	20241004	171800	690086625	4320	4320	4320	4320	0
178	20241004	171700	690086625	4320	4320	4320	4320	0
179	20241004	171600	690086625	4320	4320	4320	4320	0
180	20241004	171500	690086625	4320	4320	4320	4320	0
181	20241004	171400	690086625	4320	4320	4320	4320	0
182	20241004	171300	690086625	4320	4320	4320	4320	8265
183	20241004	171200	690086625	4320	4320	4320	4320	0
184	20241004	171100	690086625	4320	4320	4320	4320	0
185	20241004	171000	690086625	4320	4320	4320	4320	0
186	20241004	170900	690086625	4320	4320	4320	4320	0
187	20241004	170800	690086625	4320	4320	4320	4320	0
188	20241004	170700	690086625	4320	4320	4320	4320	0
189	20241004	170600	690086625	4320	4320	4320	4320	0
190	20241004	170500	690086625	4320	4320	4320	4320	0
191	20241004	170400	690086625	4320	4320	4320	4320	0
192	20241004	170300	690086625	4320	4320	4320	4320	0
193	20241004	170200	690086625	4320	4320	4320	4320	0
194	20241004	170100	690086625	4320	4320	4320	4320	0
195	20241004	170000	690086625	4320	4320	4320	4320	0
196	20241004	165900	690086625	4320	4320	4320	4320	0
197	20241004	165800	690086625	4320	4320	4320	4320	0
198	20241004	165700	690086625	4320	4320	4320	4320	0
199	20241004	165600	690086625	4320	4320	4320	4320	0
200	20241004	165500	690086625	4320	4320	4320	4320	0
201	20241004	165400	690086625	4320	4320	4320	4320	0
202	20241004	165300	690086625	4320	4320	4320	4320	0
203	20241004	165200	690086625	4320	4320	4320	4320	0
204	20241004	165100	690086625	4320	4320	4320	4320	0
205	20241004	165000	690086625	4320	4320	4320	4320	0
206	20241004	164900	690086625	4320	4320	4320	4320	0
207	20241004	164800	690086625	4320	4320	4320	4320	0
208	20241004	164700	690086625	4320	4320	4320	4320	0
209	20241004	164600	690086625	4320	4320	4320	4320	0
210	20241004	164500	690086625	4320	4320	4320	4320	0
211	20241004	164400	690086625	4320	4320	4320	4320	0
212	20241004	164300	690086625	4320	4320	4320	4320	8265
213	20241004	164200	690086625	4320	4320	4320	4320	0
214	20241004	164100	690086625	4320	4320	4320	4320	0
215	20241004	164000	690086625	4320	4320	4320	4320	0
216	20241004	163900	690086625	4320	4320	4320	4320	0
217	20241004	163800	690086625	4320	4320	4320	4320	0
218	20241004	163700	690086625	4320	4320	4320	4320	0
219	20241004	163600	690086625	4320	4320	4320	4320	0
220	20241004	163500	690086625	4320	4320	4320	4320	0
221	20241004	163400	690086625	4320	4320	4320	4320	0
222	20241004	163300	690086625	4320	4320	4320	4320	0
223	20241004	163200	690086625	4320	4320	4320	4320	0
224	20241004	163100	690086625	4320	4320	4320	4320	0
225	20241004	163000	690086625	4320	4320	4320	4320	0
226	20241004	162900	690086625	4320	4320	4320	4320	0
227	20241004	162800	690086625	4320	4320	4320	4320	0
228	20241004	162700	690086625	4320	4320	4320	4320	0
229	20241004	162600	690086625	4320	4320	4320	4320	0
230	20241004	162500	690086625	4320	4320	4320	4320	0
231	20241004	162400	690086625	4320	4320	4320	4320	0
232	20241004	162300	690086625	4320	4320	4320	4320	0
233	20241004	162200	690086625	4320	4320	4320	4320	0
234	20241004	162100	690086625	4320	4320	4320	4320	0
235	20241004	162000	690086625	4320	4320	4320	4320	0
236	20241004	161900	690086625	4320	4320	4320	4320	0
237	20241004	161800	690086625	4320	4320	4320	4320	0
238	20241004	161700	690086625	4320	4320	4320	4320	0
239	20241004	161600	690086625	4320	4320	4320	4320	0
240	20241004	161500	690086625	4320	4320	4320	4320	0
241	20241004	161400	690086625	4320	4320	4320	4320	0
242	20241004	161300	690086625	4320	4320	4320	4320	8265
243	20241004	161200	690086625	4320	4320	4320	4320	0
244	20241004	161100	690086625	4320	4320	4320	4320	0
245	20241004	161000	690086625	4320	4320	4320	4320	0
246	20241004	160900	690086625	4320	4320	4320	4320	0
247	20241004	160800	690086625	4320	4320	4320	4320	0
248	20241004	160700	690086625	4320	4320	4320	4320	0
249	20241004	160600	690086625	4320	4320	4320	4320	0
250	20241004	160500	690086625	4320	4320	4320	4320	0
251	20241004	160400	690086625	4320	4320	4320	4320	0
252	20241004	160300	690086625	4320	4320	4320	4320	0
253	20241004	160200	690086625	4320	4320	4320	4320	0
254	20241004	160100	690086625	4320	4320	4320	4320	0
255	20241004	160000	690086625	4320	4320	4320	4320	0
256	20241004	155900	690086625	4320	4320	4320	4320	0
257	20241004	155800	690086625	4320	4320	4320	4320	0
258	20241004	155700	690086625	4320	4320	4320	4320	0
259	20241004	155600	690086625	4320	4320	4320	4320	0
260	20241004	155500	690086625	4320	4320	4320	4320	0
261	20241004	155400	690086625	4320	4320	4320	4320	0
262	20241004	155300	690086625	4320	4320	4320	4320	0
263	20241004	155200	690086625	4320	4320	4320	4320	0
264	20241004	155100	690086625	4320	4320	4320	4320	0
265	20241004	155000	690086625	4320	4320	4320	4320	0
266	20241004	154900	690086625	4320	4320	4320	4320	0
267	20241004	154800	690086625	4320	4320	4320	4320	0
268	20241004	154700	690086625	4320	4320	4320	4320	0
269	20241004	154600	690086625	4320	4320	4320	4320	0
270	20241004	154500	690086625	4320	4320	4320	4320	0
271	20241004	154400	690086625	4320	4320	4320	4320	0
272	20241004	154300	690086625	4320	4320	4320	4320	8265
273	20241004	154200	690086625	4320	4320	4320	4320	0
274	20241004	154100	690086625	4320	4320	4320	4320	0
275	20241004	154000	690086625	4320	4320	4320	4320	0
276	20241004	153900	690086625	4320	4320	4320	4320	0
277	20241004	153800	690086625	4320	4320	4320	4320	0
278	20241004	153700	690086625	4320	4320	4320	4320	0
279	20241004	153600	690086625	4320	4320	4320	4320	0
280	20241004	153500	690086625	4320	4320	4320	4320	0
281	20241004	153400	690086625	4320	4320	4320	4320	0
282	20241004	153300	690086625	4320	4320	4320	4320	0
283	20241004	153200	690086625	4320	4320	4320	4320	0
284	20241004	153100	690086625	4320	4320	4320	4320	0
285	20241004	153000	690086625	4320	4320	4320	4320	8265
286	20241004	152900	654381825	4280	4280	4280	4280	0
287	20241004	152800	654381825	4280	4280	4280	4280	0
288	20241004	152700	654381825	4280	4280	4280	4280	0
289	20241004	152600	654381825	4280	4280	4280	4280	0
290	20241004	152500	654381825	4280	4280	4280	4280	0
291	20241004	152400	654381825	4280	4280	4280	4280	0
292	20241004	152300	654381825	4280	4280	4280	4280	0
293	20241004	152200	654381825	4280	4280	4280	4280	0
294	20241004	152100	654381825	4280	4280	4280	4280	0
295	20241004	152000	654381825	4280	4280	4280	4280	0
296	20241004	151900	654381825	4280	4260	4280	4260	578
297	20241004	151800	651908750	4280	4280	4280	4280	373
298	20241004	151700	650312310	4280	4280	4280	4280	387
299	20241004	151600	648655950	4280	4270	4280	4260	1444
300	20241004	151500	642483890	4280	4280	4280	4280	0
301	20241004	151400	642483890	4280	4280	4280	4260	58
302	20241004	151300	642235670	4280	4280	4280	4280	1
303	20241004	151200	642231390	4280	4280	4280	4280	0
304	20241004	151100	642231390	4280	4280	4280	4280	6
305	20241004	151000	642205710	4280	4255	4280	4255	96
306	20241004	150900	641797130	4280	4280	4280	4280	82
307	20241004	150800	641446170	4280	4280	4280	4280	165
308	20241004	150700	640739970	4280	4305	4305	4280	1124
309	20241004	150600	635908785	4310	4305	4310	4305	15
310	20241004	150500	635844180	4305	4280	4305	4260	4888
311	20241004	150400	614845455	4280	4255	4280	4255	1487
312	20241004	150300	608503215	4255	4255	4255	4255	19
313	20241004	150200	608422370	4255	4255	4255	4255	246
314	20241004	150100	607375640	4255	4245	4255	4245	161
315	20241004	150000	606691745	4245	4245	4245	4245	261
316	20241004	145900	605583800	4220	4210	4245	4210	1276
317	20241004	145800	600200005	4210	4210	4210	4210	15
318	20241004	145700	600136855	4210	4210	4210	4210	12
319	20241004	145600	600086335	4200	4200	4200	4200	20
320	20241004	145500	600002335	4200	4200	4200	4200	0
321	20241004	145400	600002335	4200	4200	4200	4200	120
322	20241004	145300	599498335	4205	4205	4205	4205	340
323	20241004	145200	598068635	4205	4205	4205	4205	4
324	20241004	145100	598051815	4220	4220	4220	4220	0
325	20241004	145000	598051815	4220	4220	4220	4220	0
326	20241004	144900	598051815	4220	4220	4220	4220	0
327	20241004	144800	598051815	4220	4220	4220	4220	114
328	20241004	144700	597570735	4230	4230	4230	4230	307
329	20241004	144600	596272125	4230	4225	4230	4225	448
330	20241004	144500	594377395	4230	4230	4230	4230	1
331	20241004	144400	594373165	4195	4200	4200	4195	500
332	20241004	144300	592275355	4200	4200	4200	4200	1
333	20241004	144200	592271155	4195	4200	4200	4195	418
334	20241004	144100	590517385	4200	4210	4210	4200	150
335	20241004	144000	589886875	4220	4220	4220	4220	17
336	20241004	143900	589815135	4230	4230	4230	4230	7
337	20241004	143800	589785525	4235	4235	4235	4235	5
338	20241004	143700	589764350	4255	4255	4255	4255	90
339	20241004	143600	589381400	4230	4245	4245	4230	3
340	20241004	143500	589368680	4255	4255	4255	4255	0
341	20241004	143400	589368680	4255	4255	4255	4255	0
342	20241004	143300	589368680	4255	4255	4255	4255	0
343	20241004	143200	589368680	4255	4255	4260	4255	1350
344	20241004	143100	583619930	4255	4255	4255	4255	309
345	20241004	143000	582305135	4255	4210	4255	4210	1802
346	20241004	142900	574715060	4210	4210	4210	4210	201
347	20241004	142800	573868850	4200	4200	4200	4200	228
348	20241004	142700	572911250	4200	4200	4200	4200	686
349	20241004	142600	570030050	4205	4205	4205	4205	420
350	20241004	142500	568263950	4205	4205	4205	4205	0
351	20241004	142400	568263950	4205	4205	4205	4205	80
352	20241004	142300	567927550	4205	4210	4210	4205	560
353	20241004	142200	565572745	4205	4205	4205	4205	0
354	20241004	142100	565572745	4205	4205	4205	4205	0
355	20241004	142000	565572745	4205	4205	4205	4205	1
356	20241004	141900	565568540	4215	4215	4215	4215	9
357	20241004	141800	565530605	4215	4215	4215	4215	0
358	20241004	141700	565530605	4215	4200	4215	4200	358
359	20241004	141600	564021680	4215	4215	4215	4215	237
360	20241004	141500	563022725	4215	4215	4215	4215	0
361	20241004	141400	563022725	4215	4215	4215	4215	7
362	20241004	141300	562993220	4200	4205	4205	4200	135
363	20241004	141200	562426215	4220	4220	4220	4220	0
364	20241004	141100	562426215	4220	4220	4220	4220	1
365	20241004	141000	562421995	4205	4205	4205	4205	0
366	20241004	140900	562421995	4205	4205	4205	4205	257
367	20241004	140800	561341310	4200	4200	4200	4200	0
368	20241004	140700	561341310	4200	4200	4200	4200	0
369	20241004	140600	561341310	4200	4200	4200	4200	0
370	20241004	140500	561341310	4200	4200	4200	4200	460
371	20241004	140400	559409310	4240	4240	4240	4240	2
372	20241004	140300	559400830	4240	4225	4240	4225	15
373	20241004	140200	559337320	4225	4205	4225	4200	331
374	20241004	140100	557945235	4200	4200	4200	4195	6
375	20241004	140000	557920055	4195	4205	4205	4195	85
376	20241004	135900	557563200	4220	4220	4220	4220	403
377	20241004	135800	555862540	4220	4220	4220	4220	2
378	20241004	135700	555854100	4250	4250	4250	4250	12
379	20241004	135600	555803100	4220	4225	4225	4220	809
380	20241004	135500	552386005	4250	4250	4250	4250	0
381	20241004	135400	552386005	4250	4250	4250	4250	0
382	20241004	135300	552386005	4250	4255	4255	4250	2
383	20241004	135200	552377500	4255	4250	4255	4250	20
384	20241004	135100	552292405	4255	4255	4255	4255	0
385	20241004	135000	552292405	4255	4255	4255	4255	30
386	20241004	134900	552164755	4260	4260	4260	4260	4281
387	20241004	134800	533927695	4270	4260	4270	4260	2453
388	20241004	134700	523474215	4260	4245	4260	4245	513
389	20241004	134600	521288850	4240	4230	4240	4230	1141
390	20241004	134500	516459110	4235	4235	4235	4235	0
391	20241004	134400	516459110	4235	4235	4235	4235	0
392	20241004	134300	516459110	4235	4235	4235	4235	0
393	20241004	134200	516459110	4235	4215	4235	4195	1003
394	20241004	134100	512249345	4215	4215	4215	4215	1
395	20241004	134000	512245130	4240	4240	4240	4240	7
396	20241004	133900	512215450	4215	4215	4215	4215	0
397	20241004	133800	512215450	4215	4240	4240	4215	1016
398	20241004	133700	507932610	4215	4240	4240	4215	9
399	20241004	133600	507894575	4215	4240	4240	4215	707
400	20241004	133500	504914420	4245	4245	4245	4245	0
401	20241004	133400	504914420	4245	4255	4255	4245	772
402	20241004	133300	501632660	4255	4255	4255	4215	257
403	20241004	133200	500539600	4260	4200	4260	4200	1252
404	20241004	133100	495228900	4200	4200	4200	4200	31
405	20241004	133000	495098700	4200	4190	4200	4190	1103
406	20241004	132900	490475845	4190	4190	4190	4190	0
407	20241004	132800	490475845	4190	4190	4190	4190	0
408	20241004	132700	490475845	4190	4190	4190	4190	0
409	20241004	132600	490475845	4190	4180	4190	4180	33
410	20241004	132500	490337595	4180	4180	4180	4180	0
411	20241004	132400	490337595	4180	4180	4180	4180	0
412	20241004	132300	490337595	4180	4180	4180	4180	0
413	20241004	132200	490337595	4180	4180	4180	4180	0
414	20241004	132100	490337595	4180	4180	4180	4180	1
415	20241004	132000	490333415	4185	4185	4185	4185	0
416	20241004	131900	490333415	4185	4185	4185	4185	0
417	20241004	131800	490333415	4185	4185	4185	4185	0
418	20241004	131700	490333415	4185	4185	4185	4185	0
419	20241004	131600	490333415	4185	4190	4190	4185	47
420	20241004	131500	490136635	4195	4195	4195	4195	24
421	20241004	131400	490035955	4195	4185	4195	4185	633
422	20241004	131300	487386220	4185	4185	4185	4185	1
423	20241004	131200	487382035	4185	4185	4185	4185	0
424	20241004	131100	487382035	4185	4165	4185	4165	135
425	20241004	131000	486818305	4170	4170	4170	4170	0
426	20241004	130900	486818305	4170	4170	4170	4170	0
427	20241004	130800	486818305	4170	4170	4170	4170	0
428	20241004	130700	486818305	4170	4170	4170	4170	14
429	20241004	130600	486759925	4135	4135	4135	4135	0
430	20241004	130500	486759925	4135	4135	4135	4135	7
431	20241004	130400	486730980	4135	4135	4135	4135	0
432	20241004	130300	486730980	4135	4135	4135	4135	1
433	20241004	130200	486726845	4135	4135	4135	4135	21
434	20241004	130100	486640010	4175	4175	4175	4175	0
435	20241004	130000	486640010	4175	4175	4175	4175	0
436	20241004	125900	486640010	4175	4175	4175	4175	0
437	20241004	125800	486640010	4175	4175	4175	4175	19
438	20241004	125700	486560685	4175	4175	4175	4175	341
439	20241004	125600	485137010	4175	4175	4175	4175	0
440	20241004	125500	485137010	4175	4175	4175	4175	0
441	20241004	125400	485137010	4175	4195	4195	4135	91
442	20241004	125300	484758970	4190	4190	4190	4190	300
443	20241004	125200	483501970	4190	4160	4190	4160	913
444	20241004	125100	479680175	4130	4130	4130	4130	0
445	20241004	125000	479680175	4130	4130	4130	4125	544
446	20241004	124900	477433660	4125	4130	4130	4125	200
447	20241004	124800	476608655	4155	4155	4155	4155	70
448	20241004	124700	476317805	4155	4155	4155	4155	0
449	20241004	124600	476317805	4155	4155	4155	4155	0
450	20241004	124500	476317805	4155	4155	4155	4155	0
451	20241004	124400	476317805	4155	4155	4155	4155	0
452	20241004	124300	476317805	4155	4155	4155	4155	0
453	20241004	124200	476317805	4155	4155	4155	4155	30
454	20241004	124100	476193155	4155	4155	4155	4155	500
455	20241004	124000	474115655	4155	4150	4160	4150	51
456	20241004	123900	473903710	4165	4165	4165	4165	0
457	20241004	123800	473903710	4165	4165	4165	4165	3
458	20241004	123700	473891215	4120	4120	4120	4120	27
459	20241004	123600	473779975	4120	4120	4120	4120	73
460	20241004	123500	473479215	4120	4120	4120	4120	0
461	20241004	123400	473479215	4120	4120	4120	4120	0
462	20241004	123300	473479215	4120	4120	4120	4120	4
463	20241004	123200	473462735	4120	4120	4120	4120	7
464	20241004	123100	473433895	4120	4120	4120	4120	2
465	20241004	123000	473425655	4170	4170	4170	4170	0
466	20241004	122900	473425655	4170	4170	4170	4170	0
467	20241004	122800	473425655	4170	4170	4170	4170	0
468	20241004	122700	473425655	4170	4170	4170	4170	23
469	20241004	122600	473329745	4170	4170	4170	4170	0
470	20241004	122500	473329745	4170	4170	4170	4170	0
471	20241004	122400	473329745	4170	4170	4170	4170	0
472	20241004	122300	473329745	4170	4170	4170	4170	0
473	20241004	122200	473329745	4170	4170	4170	4170	100
474	20241004	122100	472912745	4170	4170	4170	4170	0
475	20241004	122000	472912745	4170	4170	4170	4170	0
476	20241004	121900	472912745	4170	4170	4170	4170	0
477	20241004	121800	472912745	4170	4165	4170	4165	77
478	20241004	121700	472591815	4120	4120	4120	4120	40
479	20241004	121600	472427015	4170	4170	4170	4170	0
480	20241004	121500	472427015	4170	4170	4170	4170	0
481	20241004	121400	472427015	4170	4120	4170	4120	68
482	20241004	121300	472144860	4115	4115	4115	4115	0
483	20241004	121200	472144860	4115	4115	4115	4115	79
484	20241004	121100	471819775	4115	4115	4115	4115	30
485	20241004	121000	471696325	4155	4155	4155	4155	0
486	20241004	120900	471696325	4155	4155	4155	4155	0
487	20241004	120800	471696325	4155	4155	4155	4155	0
488	20241004	120700	471696325	4155	4155	4155	4155	30
489	20241004	120600	471571675	4165	4165	4165	4165	0
490	20241004	120500	471571675	4165	4165	4165	4165	1
491	20241004	120400	471567510	4115	4130	4130	4110	719
492	20241004	120300	468608290	4125	4125	4125	4125	0
493	20241004	120200	468608290	4125	4125	4125	4125	0
494	20241004	120100	468608290	4125	4125	4125	4125	0
495	20241004	120000	468608290	4125	4125	4125	4125	200
496	20241004	115900	467783290	4135	4135	4135	4135	478
497	20241004	115800	465806760	4135	4135	4135	4135	2
498	20241004	115700	465798490	4135	4135	4135	4135	0
499	20241004	115600	465798490	4135	4135	4135	4135	32
500	20241004	115500	465666170	4135	4135	4135	4135	0
501	20241004	115400	465666170	4135	4135	4135	4135	561
502	20241004	115300	463346435	4140	4140	4140	4140	0
503	20241004	115200	463346435	4140	4140	4140	4140	50
504	20241004	115100	463139435	4145	4145	4145	4145	0
505	20241004	115000	463139435	4145	4145	4145	4145	0
506	20241004	114900	463139435	4145	4140	4145	4140	316
507	20241004	114800	461830610	4145	4145	4145	4145	39
508	20241004	114700	461668955	4145	4145	4145	4145	0
509	20241004	114600	461668955	4145	4145	4145	4145	118
510	20241004	114500	461179845	4145	4145	4145	4145	30
511	20241004	114400	461055495	4145	4145	4145	4145	0
512	20241004	114300	461055495	4145	4145	4145	4145	0
513	20241004	114200	461055495	4145	4145	4145	4145	3
514	20241004	114100	461043060	4145	4145	4145	4145	11
515	20241004	114000	460997465	4135	4135	4135	4135	0
516	20241004	113900	460997465	4135	4135	4135	4135	0
517	20241004	113800	460997465	4135	4135	4135	4135	0
518	20241004	113700	460997465	4135	4140	4140	4135	23
519	20241004	113600	460902350	4155	4155	4155	4155	0
520	20241004	113500	460902350	4155	4155	4155	4155	751
521	20241004	113400	457781945	4155	4155	4155	4155	155
522	20241004	113300	457137920	4155	4155	4155	4155	9
523	20241004	113200	457100525	4155	4155	4155	4155	0
524	20241004	113100	457100525	4155	4155	4155	4155	0
525	20241004	113000	457100525	4155	4170	4170	4155	248
526	20241004	112900	456066470	4175	4170	4175	4170	109
527	20241004	112800	455611935	4170	4160	4170	4160	263
528	20241004	112700	454517405	4165	4165	4165	4165	5
529	20241004	112600	454496580	4165	4165	4165	4165	32
530	20241004	112500	454363300	4165	4160	4165	4160	72
531	20241004	112400	454063750	4160	4160	4160	4160	11
532	20241004	112300	454017990	4135	4135	4135	4135	1
533	20241004	112200	454013855	4160	4155	4160	4155	487
534	20241004	112100	451990365	4155	4135	4155	4135	61
535	20241004	112000	451738110	4110	4110	4110	4110	0
536	20241004	111900	451738110	4110	4110	4110	4110	114
537	20241004	111800	451269570	4105	4105	4105	4105	0
538	20241004	111700	451269570	4105	4145	4145	4105	488
539	20241004	111600	449257740	4145	4170	4170	4145	428
540	20241004	111500	447474930	4170	4170	4170	4170	0
541	20241004	111400	447474930	4170	4170	4170	4170	0
542	20241004	111300	447474930	4170	4170	4170	4170	0
543	20241004	111200	447474930	4170	4170	4170	4170	0
544	20241004	111100	447474930	4170	4170	4170	4170	58
545	20241004	111000	447233070	4175	4175	4175	4175	0
546	20241004	110900	447233070	4175	4175	4175	4175	0
547	20241004	110800	447233070	4175	4175	4175	4175	1
548	20241004	110700	447228895	4135	4135	4135	4135	0
549	20241004	110600	447228895	4135	4135	4135	4135	27
550	20241004	110500	447117250	4185	4185	4185	4185	0
551	20241004	110400	447117250	4185	4185	4185	4185	0
552	20241004	110300	447117250	4185	4185	4185	4185	16
553	20241004	110200	447050290	4185	4175	4185	4175	553
554	20241004	110100	444738545	4180	4160	4180	4135	3001
555	20241004	110000	432296510	4160	4160	4160	4160	0
556	20241004	105900	432296510	4160	4160	4160	4160	0
557	20241004	105800	432296510	4160	4160	4160	4160	20
558	20241004	105700	432213310	4155	4155	4155	4155	0
559	20241004	105600	432213310	4155	4155	4155	4155	0
560	20241004	105500	432213310	4155	4155	4155	4155	0
561	20241004	105400	432213310	4155	4155	4155	4155	0
562	20241004	105300	432213310	4155	4155	4155	4155	149
563	20241004	105200	431594215	4160	4170	4170	4160	2
564	20241004	105100	431585885	4185	4155	4185	4155	422
565	20241004	105000	429832445	4155	4155	4155	4155	29
566	20241004	104900	429711950	4155	4155	4155	4155	0
567	20241004	104800	429711950	4155	4155	4160	4155	151
568	20241004	104700	429084540	4155	4155	4155	4155	924
569	20241004	104600	425245320	4195	4175	4195	4175	382
570	20241004	104500	423648645	4175	4170	4175	4170	100
571	20241004	104400	423231195	4170	4170	4170	4170	18
572	20241004	104300	423156135	4170	4160	4170	4160	2
573	20241004	104200	423147805	4140	4140	4140	4140	1
574	20241004	104100	423143665	4170	4140	4170	4140	48
575	20241004	104000	422944915	4140	4120	4140	4120	553
576	20241004	103900	420662725	4100	4100	4100	4100	0
577	20241004	103800	420662725	4100	4100	4100	4100	168
578	20241004	103700	419973925	4100	4180	4180	4100	1501
579	20241004	103600	413807035	4110	4135	4135	4110	1311
580	20241004	103500	408401740	4140	4140	4140	4140	188
581	20241004	103400	407623420	4140	4140	4140	4140	0
582	20241004	103300	407623420	4140	4140	4140	4140	213
583	20241004	103200	406741600	4140	4150	4150	4140	524
584	20241004	103100	404568955	4170	4170	4170	4170	29
585	20241004	103000	404448025	4175	4175	4175	4175	69
586	20241004	102900	404159950	4175	4150	4175	4150	174
587	20241004	102800	403437800	4175	4145	4175	4145	353
588	20241004	102700	401974105	4145	4145	4145	4145	820
589	20241004	102600	398575205	4180	4180	4180	4145	66
590	20241004	102500	398301565	4170	4170	4170	4170	4
591	20241004	102400	398284885	4170	4170	4170	4170	0
592	20241004	102300	398284885	4170	4170	4170	4170	61
593	20241004	102200	398030515	4145	4150	4150	4145	34
594	20241004	102100	397889470	4140	4255	4255	4140	1914
595	20241004	102000	389790965	4260	4115	4260	4115	2166
596	20241004	101900	380717705	4115	4140	4140	4115	6
597	20241004	101800	380692915	4110	4120	4125	4110	2169
598	20241004	101700	371769495	4120	4120	4120	4120	0
599	20241004	101600	371769495	4120	4135	4160	4120	356
600	20241004	101500	370301830	4160	4150	4160	4130	608
601	20241004	101400	367787905	4150	4155	4155	4150	129
602	20241004	101300	367252515	4160	4165	4165	4150	2220
603	20241004	101200	358015900	4165	4170	4170	4165	141
604	20241004	101100	357428135	4170	4170	4170	4170	2
605	20241004	101000	357419795	4170	4170	4170	4170	8
606	20241004	100900	357386435	4200	4200	4200	4200	0
607	20241004	100800	357386435	4200	4195	4200	4195	32
608	20241004	100700	357252090	4170	4175	4175	4170	636
609	20241004	100600	354597370	4180	4180	4180	4175	171
610	20241004	100500	353882790	4180	4215	4215	4180	1985
611	20241004	100400	345576985	4215	4195	4215	4195	27
612	20241004	100300	345463700	4190	4205	4205	4190	250
613	20241004	100200	344415170	4250	4225	4250	4200	574
614	20241004	100100	342002495	4195	4195	4225	4195	69
615	20241004	100000	341713010	4250	4190	4250	4190	35
616	20241004	095900	341566300	4225	4215	4240	4210	86
617	20241004	095800	341202980	4260	4200	4260	4190	2316
618	20241004	095700	331487510	4200	4210	4220	4200	573
619	20241004	095600	329076450	4210	4220	4235	4210	410
620	20241004	095500	327348325	4265	4265	4265	4265	2
621	20241004	095400	327339795	4265	4255	4265	4180	6012
622	20241004	095300	301986305	4250	4260	4270	4250	1659
623	20241004	095200	294912880	4260	4260	4260	4260	1
624	20241004	095100	294908620	4270	4270	4270	4270	101
625	20241004	095000	294477350	4280	4265	4280	4230	320
626	20241004	094900	293115125	4265	4255	4290	4255	830
627	20241004	094800	289580715	4255	4255	4255	4255	0
628	20241004	094700	289580715	4255	4255	4255	4255	501
629	20241004	094600	287448960	4255	4290	4290	4250	1581
630	20241004	094500	280689370	4290	4310	4310	4280	335
631	20241004	094400	279252785	4330	4330	4335	4305	736
632	20241004	094300	276066085	4330	4300	4330	4300	399
633	20241004	094200	274341355	4300	4290	4300	4290	504
634	20241004	094100	272179185	4290	4275	4290	4275	1768
635	20241004	094000	264620820	4275	4290	4290	4270	1906
636	20241004	093900	256464555	4285	4290	4290	4270	1114
637	20241004	093800	251689510	4315	4290	4315	4290	313
638	20241004	093700	250344240	4285	4285	4335	4285	1695
639	20241004	093600	243043690	4285	4275	4345	4275	6203
640	20241004	093500	216419935	4280	4260	4280	4260	2046
641	20241004	093400	207681275	4255	4265	4265	4225	443
642	20241004	093300	205799515	4270	4190	4270	4190	1966
643	20241004	093200	197420825	4180	4175	4220	4175	635
644	20241004	093100	194749560	4175	4175	4175	4175	15
645	20241004	093000	194686935	4175	4180	4180	4175	801
646	20241004	092900	191339600	4175	4215	4215	4175	942
647	20241004	092800	187373025	4220	4255	4255	4175	2000
648	20241004	092700	178917145	4265	4270	4275	4260	2955
649	20241004	092600	166304940	4270	4210	4275	4210	6265
650	20241004	092500	139752225	4210	4195	4210	4195	877
651	20241004	092400	136068160	4170	4170	4170	4170	273
652	20241004	092300	134929750	4170	4170	4170	4170	1139
653	20241004	092200	130180120	4200	4200	4200	4200	700
654	20241004	092100	127240120	4200	4200	4200	4195	1498
655	20241004	092000	120948870	4200	4180	4200	4155	2397
656	20241004	091900	110952550	4180	4170	4180	4170	229
657	20241004	091800	109995430	4160	4160	4160	4160	631
658	20241004	091700	107370470	4170	4225	4225	4170	2507
659	20241004	091600	96870485	4225	4220	4225	4220	138
660	20241004	091500	96288100	4220	4210	4220	4210	2568
661	20241004	091400	85472650	4210	4200	4215	4200	1915
662	20241004	091300	77418830	4210	4200	4210	4170	455
663	20241004	091200	75506970	4200	4220	4220	4170	807
664	20241004	091100	72114055	4215	4185	4225	4175	3419
665	20241004	091000	57734360	4180	4145	4190	4145	1583
666	20241004	090900	51132580	4145	4150	4150	4100	1183
667	20241004	090800	46246950	4145	4135	4180	4100	979
668	20241004	090700	42176905	4150	4095	4150	4095	342
669	20241004	090600	40770070	4090	4090	4090	4090	554
670	20241004	090500	38504210	4090	4045	4090	4040	391
671	20241004	090400	36924390	4085	4085	4085	4085	2046
672	20241004	090300	28566480	4100	4090	4100	4090	407
673	20241004	090200	26897790	4085	4085	4085	4085	140
674	20241004	090100	26325890	4085	4010	4085	4000	1826
675	20241004	090000	18926045	4010	4090	4130	4005	4632