KissMeData/417310/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213300	297796180	4950	4950	4950	4950	462
3	20241002	213200	297796180	4950	4950	4950	4950	0
4	20241002	213100	297796180	4950	4950	4950	4950	0
5	20241002	213000	297796180	4950	4950	4950	4950	0
6	20241002	212900	297796180	4950	4950	4950	4950	0
7	20241002	212800	297796180	4950	4950	4950	4950	0
8	20241002	212700	297796180	4950	4950	4950	4950	0
9	20241002	212600	297796180	4950	4950	4950	4950	0
10	20241002	212500	297796180	4950	4950	4950	4950	0
11	20241002	212400	297796180	4950	4950	4950	4950	0
12	20241002	212300	297796180	4950	4950	4950	4950	0
13	20241002	212200	297796180	4950	4950	4950	4950	0
14	20241002	212100	297796180	4950	4950	4950	4950	0
15	20241002	212000	297796180	4950	4950	4950	4950	0
16	20241002	211900	297796180	4950	4950	4950	4950	0
17	20241002	211800	297796180	4950	4950	4950	4950	0
18	20241002	211700	297796180	4950	4950	4950	4950	0
19	20241002	211600	297796180	4950	4950	4950	4950	0
20	20241002	211500	297796180	4950	4950	4950	4950	0
21	20241002	211400	297796180	4950	4950	4950	4950	0
22	20241002	211300	297796180	4950	4950	4950	4950	0
23	20241002	211200	297796180	4950	4950	4950	4950	0
24	20241002	211100	297796180	4950	4950	4950	4950	0
25	20241002	211000	297796180	4950	4950	4950	4950	0
26	20241002	210900	297796180	4950	4950	4950	4950	0
27	20241002	210800	297796180	4950	4950	4950	4950	0
28	20241002	210700	297796180	4950	4950	4950	4950	0
29	20241002	210600	297796180	4950	4950	4950	4950	0
30	20241002	210500	297796180	4950	4950	4950	4950	0
31	20241002	210400	297796180	4950	4950	4950	4950	0
32	20241002	210300	297796180	4950	4950	4950	4950	462
33	20241002	210200	297796180	4950	4950	4950	4950	0
34	20241002	210100	297796180	4950	4950	4950	4950	0
35	20241002	210000	297796180	4950	4950	4950	4950	0
36	20241002	205900	297796180	4950	4950	4950	4950	0
37	20241002	205800	297796180	4950	4950	4950	4950	0
38	20241002	205700	297796180	4950	4950	4950	4950	0
39	20241002	205600	297796180	4950	4950	4950	4950	0
40	20241002	205500	297796180	4950	4950	4950	4950	0
41	20241002	205400	297796180	4950	4950	4950	4950	0
42	20241002	205300	297796180	4950	4950	4950	4950	0
43	20241002	205200	297796180	4950	4950	4950	4950	0
44	20241002	205100	297796180	4950	4950	4950	4950	0
45	20241002	205000	297796180	4950	4950	4950	4950	0
46	20241002	204900	297796180	4950	4950	4950	4950	0
47	20241002	204800	297796180	4950	4950	4950	4950	0
48	20241002	204700	297796180	4950	4950	4950	4950	0
49	20241002	204600	297796180	4950	4950	4950	4950	0
50	20241002	204500	297796180	4950	4950	4950	4950	0
51	20241002	204400	297796180	4950	4950	4950	4950	0
52	20241002	204300	297796180	4950	4950	4950	4950	0
53	20241002	204200	297796180	4950	4950	4950	4950	0
54	20241002	204100	297796180	4950	4950	4950	4950	0
55	20241002	204000	297796180	4950	4950	4950	4950	0
56	20241002	203900	297796180	4950	4950	4950	4950	0
57	20241002	203800	297796180	4950	4950	4950	4950	0
58	20241002	203700	297796180	4950	4950	4950	4950	0
59	20241002	203600	297796180	4950	4950	4950	4950	0
60	20241002	203500	297796180	4950	4950	4950	4950	0
61	20241002	203400	297796180	4950	4950	4950	4950	0
62	20241002	203300	297796180	4950	4950	4950	4950	462
63	20241002	203200	297796180	4950	4950	4950	4950	0
64	20241002	203100	297796180	4950	4950	4950	4950	0
65	20241002	203000	297796180	4950	4950	4950	4950	0
66	20241002	202900	297796180	4950	4950	4950	4950	0
67	20241002	202800	297796180	4950	4950	4950	4950	0
68	20241002	202700	297796180	4950	4950	4950	4950	0
69	20241002	202600	297796180	4950	4950	4950	4950	0
70	20241002	202500	297796180	4950	4950	4950	4950	0
71	20241002	202400	297796180	4950	4950	4950	4950	0
72	20241002	202300	297796180	4950	4950	4950	4950	0
73	20241002	202200	297796180	4950	4950	4950	4950	0
74	20241002	202100	297796180	4950	4950	4950	4950	0
75	20241002	202000	297796180	4950	4950	4950	4950	0
76	20241002	201900	297796180	4950	4950	4950	4950	0
77	20241002	201800	297796180	4950	4950	4950	4950	0
78	20241002	201700	297796180	4950	4950	4950	4950	0
79	20241002	201600	297796180	4950	4950	4950	4950	0
80	20241002	201500	297796180	4950	4950	4950	4950	0
81	20241002	201400	297796180	4950	4950	4950	4950	0
82	20241002	201300	297796180	4950	4950	4950	4950	0
83	20241002	201200	297796180	4950	4950	4950	4950	0
84	20241002	201100	297796180	4950	4950	4950	4950	0
85	20241002	201000	297796180	4950	4950	4950	4950	0
86	20241002	200900	297796180	4950	4950	4950	4950	0
87	20241002	200800	297796180	4950	4950	4950	4950	0
88	20241002	200700	297796180	4950	4950	4950	4950	0
89	20241002	200600	297796180	4950	4950	4950	4950	0
90	20241002	200500	297796180	4950	4950	4950	4950	0
91	20241002	200400	297796180	4950	4950	4950	4950	0
92	20241002	200300	297796180	4950	4950	4950	4950	462
93	20241002	200200	297796180	4950	4950	4950	4950	0
94	20241002	200100	297796180	4950	4950	4950	4950	0
95	20241002	200000	297796180	4950	4950	4950	4950	0
96	20241002	195900	297796180	4950	4950	4950	4950	0
97	20241002	195800	297796180	4950	4950	4950	4950	0
98	20241002	195700	297796180	4950	4950	4950	4950	0
99	20241002	195600	297796180	4950	4950	4950	4950	0
100	20241002	195500	297796180	4950	4950	4950	4950	0
101	20241002	195400	297796180	4950	4950	4950	4950	0
102	20241002	195300	297796180	4950	4950	4950	4950	0
103	20241002	195200	297796180	4950	4950	4950	4950	0
104	20241002	195100	297796180	4950	4950	4950	4950	0
105	20241002	195000	297796180	4950	4950	4950	4950	0
106	20241002	194900	297796180	4950	4950	4950	4950	0
107	20241002	194800	297796180	4950	4950	4950	4950	0
108	20241002	194700	297796180	4950	4950	4950	4950	0
109	20241002	194600	297796180	4950	4950	4950	4950	0
110	20241002	194500	297796180	4950	4950	4950	4950	0
111	20241002	194400	297796180	4950	4950	4950	4950	0
112	20241002	194300	297796180	4950	4950	4950	4950	0
113	20241002	194200	297796180	4950	4950	4950	4950	0
114	20241002	194100	297796180	4950	4950	4950	4950	0
115	20241002	194000	297796180	4950	4950	4950	4950	0
116	20241002	193900	297796180	4950	4950	4950	4950	0
117	20241002	193800	297796180	4950	4950	4950	4950	0
118	20241002	193700	297796180	4950	4950	4950	4950	0
119	20241002	193600	297796180	4950	4950	4950	4950	0
120	20241002	193500	297796180	4950	4950	4950	4950	0
121	20241002	193400	297796180	4950	4950	4950	4950	0
122	20241002	193300	297796180	4950	4950	4950	4950	462
123	20241002	193200	297796180	4950	4950	4950	4950	0
124	20241002	193100	297796180	4950	4950	4950	4950	0
125	20241002	193000	297796180	4950	4950	4950	4950	0
126	20241002	192900	297796180	4950	4950	4950	4950	0
127	20241002	192800	297796180	4950	4950	4950	4950	0
128	20241002	192700	297796180	4950	4950	4950	4950	0
129	20241002	192600	297796180	4950	4950	4950	4950	0
130	20241002	192500	297796180	4950	4950	4950	4950	0
131	20241002	192400	297796180	4950	4950	4950	4950	0
132	20241002	192300	297796180	4950	4950	4950	4950	0
133	20241002	192200	297796180	4950	4950	4950	4950	0
134	20241002	192100	297796180	4950	4950	4950	4950	0
135	20241002	192000	297796180	4950	4950	4950	4950	0
136	20241002	191900	297796180	4950	4950	4950	4950	0
137	20241002	191800	297796180	4950	4950	4950	4950	0
138	20241002	191700	297796180	4950	4950	4950	4950	0
139	20241002	191600	297796180	4950	4950	4950	4950	0
140	20241002	191500	297796180	4950	4950	4950	4950	0
141	20241002	191400	297796180	4950	4950	4950	4950	0
142	20241002	191300	297796180	4950	4950	4950	4950	0
143	20241002	191200	297796180	4950	4950	4950	4950	0
144	20241002	191100	297796180	4950	4950	4950	4950	0
145	20241002	191000	297796180	4950	4950	4950	4950	0
146	20241002	190900	297796180	4950	4950	4950	4950	0
147	20241002	190800	297796180	4950	4950	4950	4950	0
148	20241002	190700	297796180	4950	4950	4950	4950	0
149	20241002	190600	297796180	4950	4950	4950	4950	0
150	20241002	190500	297796180	4950	4950	4950	4950	0
151	20241002	190400	297796180	4950	4950	4950	4950	0
152	20241002	190300	297796180	4950	4950	4950	4950	462
153	20241002	190200	297796180	4950	4950	4950	4950	0
154	20241002	190100	297796180	4950	4950	4950	4950	0
155	20241002	190000	297796180	4950	4950	4950	4950	0
156	20241002	185900	297796180	4950	4950	4950	4950	0
157	20241002	185800	297796180	4950	4950	4950	4950	0
158	20241002	185700	297796180	4950	4950	4950	4950	0
159	20241002	185600	297796180	4950	4950	4950	4950	0
160	20241002	185500	297796180	4950	4950	4950	4950	0
161	20241002	185400	297796180	4950	4950	4950	4950	0
162	20241002	185300	297796180	4950	4950	4950	4950	0
163	20241002	185200	297796180	4950	4950	4950	4950	0
164	20241002	185100	297796180	4950	4950	4950	4950	0
165	20241002	185000	297796180	4950	4950	4950	4950	0
166	20241002	184900	297796180	4950	4950	4950	4950	0
167	20241002	184800	297796180	4950	4950	4950	4950	0
168	20241002	184700	297796180	4950	4950	4950	4950	0
169	20241002	184600	297796180	4950	4950	4950	4950	0
170	20241002	184500	297796180	4950	4950	4950	4950	0
171	20241002	184400	297796180	4950	4950	4950	4950	0
172	20241002	184300	297796180	4950	4950	4950	4950	0
173	20241002	184200	297796180	4950	4950	4950	4950	0
174	20241002	184100	297796180	4950	4950	4950	4950	0
175	20241002	184000	297796180	4950	4950	4950	4950	0
176	20241002	183900	297796180	4950	4950	4950	4950	0
177	20241002	183800	297796180	4950	4950	4950	4950	0
178	20241002	183700	297796180	4950	4950	4950	4950	0
179	20241002	183600	297796180	4950	4950	4950	4950	0
180	20241002	183500	297796180	4950	4950	4950	4950	0
181	20241002	183400	297796180	4950	4950	4950	4950	0
182	20241002	183300	297796180	4950	4950	4950	4950	462
183	20241002	183200	297796180	4950	4950	4950	4950	0
184	20241002	183100	297796180	4950	4950	4950	4950	0
185	20241002	183000	297796180	4950	4950	4950	4950	0
186	20241002	182900	297796180	4950	4950	4950	4950	0
187	20241002	182800	297796180	4950	4950	4950	4950	0
188	20241002	182700	297796180	4950	4950	4950	4950	0
189	20241002	182600	297796180	4950	4950	4950	4950	0
190	20241002	182500	297796180	4950	4950	4950	4950	0
191	20241002	182400	297796180	4950	4950	4950	4950	0
192	20241002	182300	297796180	4950	4950	4950	4950	0
193	20241002	182200	297796180	4950	4950	4950	4950	0
194	20241002	182100	297796180	4950	4950	4950	4950	0
195	20241002	182000	297796180	4950	4950	4950	4950	0
196	20241002	181900	297796180	4950	4950	4950	4950	0
197	20241002	181800	297796180	4950	4950	4950	4950	0
198	20241002	181700	297796180	4950	4950	4950	4950	0
199	20241002	181600	297796180	4950	4950	4950	4950	0
200	20241002	181500	297796180	4950	4950	4950	4950	0
201	20241002	181400	297796180	4950	4950	4950	4950	0
202	20241002	181300	297796180	4950	4950	4950	4950	0
203	20241002	181200	297796180	4950	4950	4950	4950	0
204	20241002	181100	297796180	4950	4950	4950	4950	0
205	20241002	181000	297796180	4950	4950	4950	4950	0
206	20241002	180900	297796180	4950	4950	4950	4950	0
207	20241002	180800	297796180	4950	4950	4950	4950	0
208	20241002	180700	297796180	4950	4950	4950	4950	0
209	20241002	180600	297796180	4950	4950	4950	4950	0
210	20241002	180500	297796180	4950	4950	4950	4950	0
211	20241002	180400	297796180	4950	4950	4950	4950	0
212	20241002	180300	297796180	4950	4950	4950	4950	462
213	20241002	180200	297796180	4950	4950	4950	4950	0
214	20241002	180100	297796180	4950	4950	4950	4950	0
215	20241002	180000	297796180	4950	4950	4950	4950	0
216	20241002	175900	297796180	4950	4950	4950	4950	0
217	20241002	175800	297796180	4950	4950	4950	4950	0
218	20241002	175700	297796180	4950	4950	4950	4950	0
219	20241002	175600	297796180	4950	4950	4950	4950	0
220	20241002	175500	297796180	4950	4950	4950	4950	0
221	20241002	175400	297796180	4950	4950	4950	4950	0
222	20241002	175300	297796180	4950	4950	4950	4950	0
223	20241002	175200	297796180	4950	4950	4950	4950	0
224	20241002	175100	297796180	4950	4950	4950	4950	0
225	20241002	175000	297796180	4950	4950	4950	4950	0
226	20241002	174900	297796180	4950	4950	4950	4950	0
227	20241002	174800	297796180	4950	4950	4950	4950	0
228	20241002	174700	297796180	4950	4950	4950	4950	0
229	20241002	174600	297796180	4950	4950	4950	4950	0
230	20241002	174500	297796180	4950	4950	4950	4950	0
231	20241002	174400	297796180	4950	4950	4950	4950	0
232	20241002	174300	297796180	4950	4950	4950	4950	0
233	20241002	174200	297796180	4950	4950	4950	4950	0
234	20241002	174100	297796180	4950	4950	4950	4950	0
235	20241002	174000	297796180	4950	4950	4950	4950	0
236	20241002	173900	297796180	4950	4950	4950	4950	0
237	20241002	173800	297796180	4950	4950	4950	4950	0
238	20241002	173700	297796180	4950	4950	4950	4950	0
239	20241002	173600	297796180	4950	4950	4950	4950	0
240	20241002	173500	297796180	4950	4950	4950	4950	0
241	20241002	173400	297796180	4950	4950	4950	4950	0
242	20241002	173300	297796180	4950	4950	4950	4950	462
243	20241002	173200	297796180	4950	4950	4950	4950	0
244	20241002	173100	297796180	4950	4950	4950	4950	0
245	20241002	173000	297796180	4950	4950	4950	4950	0
246	20241002	172900	297796180	4950	4950	4950	4950	0
247	20241002	172800	297796180	4950	4950	4950	4950	0
248	20241002	172700	297796180	4950	4950	4950	4950	0
249	20241002	172600	297796180	4950	4950	4950	4950	0
250	20241002	172500	297796180	4950	4950	4950	4950	0
251	20241002	172400	297796180	4950	4950	4950	4950	0
252	20241002	172300	297796180	4950	4950	4950	4950	0
253	20241002	172200	297796180	4950	4950	4950	4950	0
254	20241002	172100	297796180	4950	4950	4950	4950	0
255	20241002	172000	297796180	4950	4950	4950	4950	0
256	20241002	171900	297796180	4950	4950	4950	4950	0
257	20241002	171800	297796180	4950	4950	4950	4950	0
258	20241002	171700	297796180	4950	4950	4950	4950	0
259	20241002	171600	297796180	4950	4950	4950	4950	0
260	20241002	171500	297796180	4950	4950	4950	4950	0
261	20241002	171400	297796180	4950	4950	4950	4950	0
262	20241002	171300	297796180	4950	4950	4950	4950	0
263	20241002	171200	297796180	4950	4950	4950	4950	0
264	20241002	171100	297796180	4950	4950	4950	4950	0
265	20241002	171000	297796180	4950	4950	4950	4950	0
266	20241002	170900	297796180	4950	4950	4950	4950	0
267	20241002	170800	297796180	4950	4950	4950	4950	0
268	20241002	170700	297796180	4950	4950	4950	4950	0
269	20241002	170600	297796180	4950	4950	4950	4950	0
270	20241002	170500	297796180	4950	4950	4950	4950	0
271	20241002	170400	297796180	4950	4950	4950	4950	0
272	20241002	170300	297796180	4950	4950	4950	4950	462
273	20241002	170200	297796180	4950	4950	4950	4950	0
274	20241002	170100	297796180	4950	4950	4950	4950	0
275	20241002	170000	297796180	4950	4950	4950	4950	0
276	20241002	165900	297796180	4950	4950	4950	4950	0
277	20241002	165800	297796180	4950	4950	4950	4950	0
278	20241002	165700	297796180	4950	4950	4950	4950	0
279	20241002	165600	297796180	4950	4950	4950	4950	0
280	20241002	165500	297796180	4950	4950	4950	4950	0
281	20241002	165400	297796180	4950	4950	4950	4950	0
282	20241002	165300	297796180	4950	4950	4950	4950	0
283	20241002	165200	297796180	4950	4950	4950	4950	0
284	20241002	165100	297796180	4950	4950	4950	4950	0
285	20241002	165000	297796180	4950	4950	4950	4950	0
286	20241002	164900	297796180	4950	4950	4950	4950	0
287	20241002	164800	297796180	4950	4950	4950	4950	0
288	20241002	164700	297796180	4950	4950	4950	4950	0
289	20241002	164600	297796180	4950	4950	4950	4950	0
290	20241002	164500	297796180	4950	4950	4950	4950	0
291	20241002	164400	297796180	4950	4950	4950	4950	0
292	20241002	164300	297796180	4950	4950	4950	4950	0
293	20241002	164200	297796180	4950	4950	4950	4950	0
294	20241002	164100	297796180	4950	4950	4950	4950	0
295	20241002	164000	297796180	4950	4950	4950	4950	0
296	20241002	163900	297796180	4950	4950	4950	4950	0
297	20241002	163800	297796180	4950	4950	4950	4950	0
298	20241002	163700	297796180	4950	4950	4950	4950	0
299	20241002	163600	297796180	4950	4950	4950	4950	0
300	20241002	163500	297796180	4950	4950	4950	4950	0
301	20241002	163400	297796180	4950	4950	4950	4950	0
302	20241002	163300	297796180	4950	4950	4950	4950	462
303	20241002	163200	297796180	4950	4950	4950	4950	0
304	20241002	163100	297796180	4950	4950	4950	4950	0
305	20241002	163000	297796180	4950	4950	4950	4950	0
306	20241002	162900	297796180	4950	4950	4950	4950	0
307	20241002	162800	297796180	4950	4950	4950	4950	0
308	20241002	162700	297796180	4950	4950	4950	4950	0
309	20241002	162600	297796180	4950	4950	4950	4950	0
310	20241002	162500	297796180	4950	4950	4950	4950	0
311	20241002	162400	297796180	4950	4950	4950	4950	0
312	20241002	162300	297796180	4950	4950	4950	4950	0
313	20241002	162200	297796180	4950	4950	4950	4950	0
314	20241002	162100	297796180	4950	4950	4950	4950	0
315	20241002	162000	297796180	4950	4950	4950	4950	0
316	20241002	161900	297796180	4950	4950	4950	4950	0
317	20241002	161800	297796180	4950	4950	4950	4950	0
318	20241002	161700	297796180	4950	4950	4950	4950	0
319	20241002	161600	297796180	4950	4950	4950	4950	0
320	20241002	161500	297796180	4950	4950	4950	4950	0
321	20241002	161400	297796180	4950	4950	4950	4950	0
322	20241002	161300	297796180	4950	4950	4950	4950	0
323	20241002	161200	297796180	4950	4950	4950	4950	0
324	20241002	161100	297796180	4950	4950	4950	4950	0
325	20241002	161000	297796180	4950	4950	4950	4950	0
326	20241002	160900	297796180	4950	4950	4950	4950	0
327	20241002	160800	297796180	4950	4950	4950	4950	0
328	20241002	160700	297796180	4950	4950	4950	4950	0
329	20241002	160600	297796180	4950	4950	4950	4950	0
330	20241002	160500	297796180	4950	4950	4950	4950	0
331	20241002	160400	297796180	4950	4950	4950	4950	0
332	20241002	160300	297796180	4950	4950	4950	4950	462
333	20241002	160200	297796180	4950	4950	4950	4950	0
334	20241002	160100	297796180	4950	4950	4950	4950	0
335	20241002	160000	297796180	4950	4950	4950	4950	0
336	20241002	155900	297796180	4950	4950	4950	4950	0
337	20241002	155800	297796180	4950	4950	4950	4950	0
338	20241002	155700	297796180	4950	4950	4950	4950	0
339	20241002	155600	297796180	4950	4950	4950	4950	0
340	20241002	155500	297796180	4950	4950	4950	4950	0
341	20241002	155400	297796180	4950	4950	4950	4950	0
342	20241002	155300	297796180	4950	4950	4950	4950	0
343	20241002	155200	297796180	4950	4950	4950	4950	0
344	20241002	155100	297796180	4950	4950	4950	4950	0
345	20241002	155000	297796180	4950	4950	4950	4950	0
346	20241002	154900	297796180	4950	4950	4950	4950	0
347	20241002	154800	297796180	4950	4950	4950	4950	0
348	20241002	154700	297796180	4950	4950	4950	4950	0
349	20241002	154600	297796180	4950	4950	4950	4950	0
350	20241002	154500	297796180	4950	4950	4950	4950	0
351	20241002	154400	297796180	4950	4950	4950	4950	0
352	20241002	154300	297796180	4950	4950	4950	4950	0
353	20241002	154200	297796180	4950	4950	4950	4950	0
354	20241002	154100	297796180	4950	4950	4950	4950	0
355	20241002	154000	297796180	4950	4950	4950	4950	0
356	20241002	153900	297796180	4950	4950	4950	4950	0
357	20241002	153800	297796180	4950	4950	4950	4950	0
358	20241002	153700	297796180	4950	4950	4950	4950	0
359	20241002	153600	297796180	4950	4950	4950	4950	0
360	20241002	153500	297796180	4950	4950	4950	4950	0
361	20241002	153400	297796180	4950	4950	4950	4950	0
362	20241002	153300	297796180	4950	4950	4950	4950	462
363	20241002	153200	297796180	4950	4950	4950	4950	0
364	20241002	153100	297796180	4950	4950	4950	4950	0
365	20241002	153000	297796180	4950	4950	4950	4950	462
366	20241002	152900	295509280	4945	4945	4945	4945	0
367	20241002	152800	295509280	4945	4945	4945	4945	0
368	20241002	152700	295509280	4945	4945	4945	4945	0
369	20241002	152600	295509280	4945	4945	4945	4945	0
370	20241002	152500	295509280	4945	4945	4945	4945	0
371	20241002	152400	295509280	4945	4945	4945	4945	0
372	20241002	152300	295509280	4945	4945	4945	4945	0
373	20241002	152200	295509280	4945	4945	4945	4945	0
374	20241002	152100	295509280	4945	4945	4945	4945	0
375	20241002	152000	295509280	4945	4945	4945	4945	0
376	20241002	151900	295509280	4945	4945	4945	4945	7
377	20241002	151800	295474665	4920	4920	4920	4920	0
378	20241002	151700	295474665	4920	4925	4925	4915	621
379	20241002	151600	292419895	4930	4930	4930	4920	100
380	20241002	151500	291927795	4935	4950	4950	4935	394
381	20241002	151400	289983080	4950	4920	4950	4915	380
382	20241002	151300	288111065	4915	4925	4925	4915	85
383	20241002	151200	287693190	4925	4920	4925	4920	126
384	20241002	151100	287073015	4935	4920	4935	4915	285
385	20241002	151000	285669965	4915	4930	4930	4915	216
386	20241002	150900	284607115	4920	4920	4930	4920	153
387	20241002	150800	283853880	4920	4920	4920	4920	100
388	20241002	150700	283361880	4930	4925	4930	4920	155
389	20241002	150600	282598340	4920	4920	4920	4920	186
390	20241002	150500	281683220	4920	4925	4925	4920	89
391	20241002	150400	281245145	4925	4920	4925	4920	77
392	20241002	150300	280866295	4920	4920	4925	4920	195
393	20241002	150200	279906600	4925	4920	4925	4920	111
394	20241002	150100	279360355	4920	4920	4920	4920	110
395	20241002	150000	278819155	4920	4930	4930	4920	101
396	20241002	145900	278321975	4940	4925	4940	4925	132
397	20241002	145800	277670980	4925	4920	4925	4920	154
398	20241002	145700	276913085	4920	4920	4920	4920	160
399	20241002	145600	276125885	4920	4925	4925	4920	85
400	20241002	145500	275707510	4920	4920	4920	4920	186
401	20241002	145400	274792390	4920	4920	4920	4920	126
402	20241002	145300	274172470	4920	4930	4930	4920	80
403	20241002	145200	273778695	4925	4920	4925	4920	150
404	20241002	145100	273040320	4920	4925	4925	4920	111
405	20241002	145000	272493825	4920	4920	4920	4920	111
406	20241002	144900	271947705	4920	4915	4925	4915	150
407	20241002	144800	271209805	4915	4920	4920	4915	111
408	20241002	144700	270663885	4920	4925	4925	4920	96
409	20241002	144600	270191460	4920	4920	4920	4920	161
410	20241002	144500	269399340	4920	4920	4920	4920	125
411	20241002	144400	268784340	4920	4925	4925	4920	136
412	20241002	144300	268115215	4920	4920	4925	4920	80
413	20241002	144200	267721590	4925	4925	4925	4920	112
414	20241002	144100	267170420	4920	4920	4925	4920	190
415	20241002	144000	266235470	4920	4920	4920	4920	75
416	20241002	143900	265866470	4925	4920	4925	4920	98
417	20241002	143800	265384195	4920	4920	4920	4920	161
418	20241002	143700	264592075	4925	4925	4930	4920	181
419	20241002	143600	263700795	4930	4945	4950	4930	113
420	20241002	143500	263141770	4950	4920	4950	4920	211
421	20241002	143400	262100215	4920	4920	4920	4920	111
422	20241002	143300	261554095	4920	4920	4920	4920	185
423	20241002	143200	260643895	4925	4920	4925	4920	91
424	20241002	143100	260196150	4920	4925	4925	4920	790
425	20241002	143000	256309225	4925	4930	4930	4925	196
426	20241002	142900	255343625	4935	4955	4955	4935	88
427	20241002	142800	254908440	4950	4925	4955	4925	1145
428	20241002	142700	249253910	4930	4935	4955	4930	76
429	20241002	142600	248878140	4930	4950	4955	4930	141
430	20241002	142500	248182060	4935	4925	4950	4925	280
431	20241002	142400	246800855	4925	4930	4930	4925	166
432	20241002	142300	245983100	4925	4935	4935	4925	52
433	20241002	142200	245726880	4935	4925	4935	4925	166
434	20241002	142100	244908995	4930	4925	4930	4925	128
435	20241002	142000	244278495	4935	4925	4935	4925	79
436	20241002	141900	243889060	4925	4930	4930	4925	139
437	20241002	141800	243204415	4940	4930	4940	4930	130
438	20241002	141700	242562550	4930	4925	4935	4925	150
439	20241002	141600	241823675	4930	4930	4930	4925	136
440	20241002	141500	241153750	4930	4925	4930	4925	91
441	20241002	141400	240705550	4930	4925	4930	4925	95
442	20241002	141300	240237575	4925	4925	4925	4925	160
443	20241002	141200	239449575	4930	4935	4935	4930	100
444	20241002	141100	238956450	4940	4925	4945	4925	174
445	20241002	141000	238098465	4925	4930	4930	4925	100
446	20241002	140900	237605615	4925	4925	4925	4925	85
447	20241002	140800	237186990	4930	4930	4935	4925	254
448	20241002	140700	235935130	4930	4925	4930	4925	227
449	20241002	140600	234817135	4925	4925	4925	4925	125
450	20241002	140500	234201510	4925	4930	4930	4925	75
451	20241002	140400	233831890	4930	4930	4930	4930	111
452	20241002	140300	233284660	4930	4935	4935	4930	146
453	20241002	140200	232564775	4935	4935	4940	4935	90
454	20241002	140100	232120620	4945	4940	4965	4935	242
455	20241002	140000	230922420	4940	4935	4940	4935	79
456	20241002	135900	230532535	4940	4940	4965	4935	327
457	20241002	135800	228911255	4935	4940	4955	4930	382
458	20241002	135700	227022060	4940	4935	4940	4930	109
459	20241002	135600	226484225	4935	4935	4935	4935	161
460	20241002	135500	225689690	4940	4940	4945	4935	111
461	20241002	135400	225141435	4935	4935	4935	4935	146
462	20241002	135300	224420925	4935	4930	4935	4930	100
463	20241002	135200	223927675	4935	4935	4940	4935	109
464	20241002	135100	223389620	4935	4940	4940	4935	91
465	20241002	135000	222940205	4940	4950	4950	4940	75
466	20241002	134900	222569395	4950	4945	4950	4945	152
467	20241002	134800	221817320	4945	4945	4945	4945	121
468	20241002	134700	221218975	4950	4950	4950	4950	75
469	20241002	134600	220847725	4955	4975	4975	4950	155
470	20241002	134500	220078300	4975	4975	4985	4970	58
471	20241002	134400	219789695	4965	4965	4965	4965	100
472	20241002	134300	219293195	4965	4965	4965	4965	50
473	20241002	134200	219044945	4965	4965	4965	4960	100
474	20241002	134100	218548660	4960	4970	4970	4955	472
475	20241002	134000	216209620	4975	4980	4985	4975	731
476	20241002	133900	212570275	4965	4955	4980	4955	166
477	20241002	133800	211745450	4955	4965	4965	4955	51
478	20241002	133700	211492715	4965	4950	4965	4950	129
479	20241002	133600	210853745	4950	4955	4955	4950	27
480	20241002	133500	210720080	4960	4960	4965	4960	92
481	20241002	133400	210263670	4960	4965	4965	4960	100
482	20241002	133300	209767545	4965	4990	4990	4965	51
483	20241002	133200	209514305	4980	4980	4985	4975	131
484	20241002	133100	208862110	4980	4965	4985	4965	175
485	20241002	133000	207991120	4980	4950	4990	4950	180
486	20241002	132900	207096025	4960	4960	4960	4960	25
487	20241002	132800	206972025	4955	4960	4960	4950	100
488	20241002	132700	206476515	4960	4965	4965	4955	426
489	20241002	132600	204362925	4980	4970	4985	4970	1219
490	20241002	132500	198293320	4965	4965	4965	4965	100
491	20241002	132400	197796820	4965	4965	4965	4965	50
492	20241002	132300	197548570	4965	4965	4965	4965	100
493	20241002	132200	197052070	4965	4960	4965	4960	81
494	20241002	132100	196650035	4965	4965	4965	4965	32
495	20241002	132000	196491155	4965	4965	4965	4960	94
496	20241002	131900	196024455	4970	4965	4970	4965	100
497	20241002	131800	195527705	4965	4965	4965	4965	100
498	20241002	131700	195031205	4965	4965	4965	4965	50
499	20241002	131600	194782955	4965	4965	4965	4955	67
500	20241002	131500	194450315	4965	4965	4965	4955	155
501	20241002	131400	193680760	4965	4950	4965	4950	105
502	20241002	131300	193160195	4945	4950	4950	4945	50
503	20241002	131200	192912720	4950	4950	4950	4950	50
504	20241002	131100	192665220	4950	4950	4950	4950	81
505	20241002	131000	192264270	4965	4965	4965	4965	84
506	20241002	130900	191847210	4965	4965	4965	4965	50
507	20241002	130800	191598960	4965	4965	4965	4965	100
508	20241002	130700	191102460	4965	4950	4985	4950	1694
509	20241002	130600	182703305	4955	4975	4985	4955	685
510	20241002	130500	179297055	4980	4985	4985	4965	2359
511	20241002	130400	167564055	4985	4985	4985	4985	109
512	20241002	130300	167020690	4985	4985	4985	4985	220
513	20241002	130200	165923990	4985	4985	4985	4985	50
514	20241002	130100	165674740	4990	4985	4990	4985	168
515	20241002	130000	164836670	4990	4985	4990	4985	406
516	20241002	125900	162811230	4985	4985	4985	4985	50
517	20241002	125800	162561980	4985	4985	4985	4985	50
518	20241002	125700	162312730	4985	4985	4990	4985	990
519	20241002	125600	157373130	4985	4985	4985	4985	50
520	20241002	125500	157123880	4985	4985	4985	4985	100
521	20241002	125400	156625380	4985	4985	4985	4985	50
522	20241002	125300	156376130	4985	4985	4985	4985	50
523	20241002	125200	156126880	4985	4985	4985	4985	55
524	20241002	125100	155852705	4985	4985	4985	4985	10
525	20241002	125000	155802855	4985	4985	4985	4985	70
526	20241002	124900	155453905	4985	4985	4985	4985	0
527	20241002	124800	155453905	4985	4985	4985	4985	0
528	20241002	124700	155453905	4985	4985	4985	4985	0
529	20241002	124600	155453905	4985	4985	4985	4985	0
530	20241002	124500	155453905	4985	4985	4985	4985	0
531	20241002	124400	155453905	4985	4985	4985	4985	0
532	20241002	124300	155453905	4985	4985	4985	4985	2
533	20241002	124200	155443935	4985	4985	4985	4985	0
534	20241002	124100	155443935	4985	4985	4985	4985	40
535	20241002	124000	155244535	4985	4985	4985	4985	0
536	20241002	123900	155244535	4985	4985	4985	4985	0
537	20241002	123800	155244535	4985	4985	4985	4985	0
538	20241002	123700	155244535	4985	4985	4985	4985	0
539	20241002	123600	155244535	4985	4985	4985	4985	0
540	20241002	123500	155244535	4985	4985	4985	4985	0
541	20241002	123400	155244535	4985	4985	4985	4985	0
542	20241002	123300	155244535	4985	4985	4985	4985	0
543	20241002	123200	155244535	4985	4985	4985	4985	20
544	20241002	123100	155144835	4985	4985	4985	4985	18
545	20241002	123000	155055105	4985	4985	4985	4985	0
546	20241002	122900	155055105	4985	4985	4985	4985	0
547	20241002	122800	155055105	4985	4985	4985	4985	0
548	20241002	122700	155055105	4985	4985	4985	4985	0
549	20241002	122600	155055105	4985	4985	4985	4985	0
550	20241002	122500	155055105	4985	4985	4985	4985	0
551	20241002	122400	155055105	4985	4985	4985	4985	0
552	20241002	122300	155055105	4985	4985	4985	4985	0
553	20241002	122200	155055105	4985	4985	4985	4985	18
554	20241002	122100	154965375	4985	4985	4985	4985	50
555	20241002	122000	154716125	4985	4985	4985	4985	0
556	20241002	121900	154716125	4985	4985	4985	4985	0
557	20241002	121800	154716125	4985	4985	4985	4985	0
558	20241002	121700	154716125	4985	4985	4985	4980	346
559	20241002	121600	152991320	4985	4985	4985	4985	0
560	20241002	121500	152991320	4985	4985	4985	4985	307
561	20241002	121400	151460925	4985	4985	4985	4985	159
562	20241002	121300	150668310	4985	4985	4985	4985	0
563	20241002	121200	150668310	4985	4985	4985	4985	0
564	20241002	121100	150668310	4985	4985	4985	4985	0
565	20241002	121000	150668310	4985	4985	4985	4985	0
566	20241002	120900	150668310	4985	4985	4985	4985	0
567	20241002	120800	150668310	4985	4985	4985	4985	0
568	20241002	120700	150668310	4985	4985	4985	4985	0
569	20241002	120600	150668310	4985	4985	4985	4985	0
570	20241002	120500	150668310	4985	4985	4985	4985	0
571	20241002	120400	150668310	4985	4985	4985	4985	0
572	20241002	120300	150668310	4985	4985	4985	4985	0
573	20241002	120200	150668310	4985	4985	4985	4985	0
574	20241002	120100	150668310	4985	4985	4985	4985	0
575	20241002	120000	150668310	4985	4985	4985	4985	0
576	20241002	115900	150668310	4985	4985	4985	4985	2
577	20241002	115800	150658340	4985	4985	4985	4985	1
578	20241002	115700	150653355	4980	4980	4980	4980	29
579	20241002	115600	150508935	4980	4980	4980	4980	1219
580	20241002	115500	144438315	4985	4985	4985	4985	339
581	20241002	115400	142748400	4990	4990	4990	4990	0
582	20241002	115300	142748400	4990	4990	4990	4990	0
583	20241002	115200	142748400	4990	4990	4990	4990	0
584	20241002	115100	142748400	4990	4990	4990	4990	0
585	20241002	115000	142748400	4990	4990	4990	4990	0
586	20241002	114900	142748400	4990	4990	4990	4990	0
587	20241002	114800	142748400	4990	4990	4990	4990	0
588	20241002	114700	142748400	4990	4990	4990	4990	0
589	20241002	114600	142748400	4990	4990	4990	4990	490
590	20241002	114500	140303300	4985	4985	4985	4985	14
591	20241002	114400	140233510	4985	4985	4985	4985	148
592	20241002	114300	139495730	4990	4990	4990	4990	302
593	20241002	114200	137988750	4985	4985	4985	4985	22
594	20241002	114100	137879080	4985	4985	4985	4985	29
595	20241002	114000	137734515	4985	4985	4985	4985	43
596	20241002	113900	137520160	4985	4985	4985	4985	589
597	20241002	113800	134583995	4990	4990	4990	4990	402
598	20241002	113700	132578015	4990	4990	4990	4990	0
599	20241002	113600	132578015	4990	4990	4990	4990	0
600	20241002	113500	132578015	4990	4990	4990	4990	0
601	20241002	113400	132578015	4990	4990	4990	4990	0
602	20241002	113300	132578015	4990	4990	4990	4990	1
603	20241002	113200	132573025	4985	4985	4985	4985	18
604	20241002	113100	132483295	4985	4985	4985	4985	502
605	20241002	113000	129980825	4985	4985	4985	4985	3
606	20241002	112900	129965870	4985	4985	4985	4985	0
607	20241002	112800	129965870	4985	4985	4985	4985	0
608	20241002	112700	129965870	4985	4985	4985	4985	200
609	20241002	112600	128968870	4985	4985	4985	4985	0
610	20241002	112500	128968870	4985	4985	4985	4985	0
611	20241002	112400	128968870	4985	4985	4985	4985	0
612	20241002	112300	128968870	4985	4985	4985	4985	22
613	20241002	112200	128859200	4985	4985	4985	4985	40
614	20241002	112100	128659800	4985	4985	4985	4985	427
615	20241002	112000	126531205	4985	4985	4985	4985	0
616	20241002	111900	126531205	4985	4985	4985	4985	0
617	20241002	111800	126531205	4985	4985	4985	4985	191
618	20241002	111700	125579070	4985	4985	4985	4985	14
619	20241002	111600	125509280	4985	4985	4985	4985	0
620	20241002	111500	125509280	4985	4985	4985	4985	0
621	20241002	111400	125509280	4985	4985	4985	4985	0
622	20241002	111300	125509280	4985	4985	4985	4985	944
623	20241002	111200	120803440	4985	4985	4985	4985	0
624	20241002	111100	120803440	4985	4985	4985	4985	0
625	20241002	111000	120803440	4985	4985	4985	4985	200
626	20241002	110900	119806440	4985	4985	4985	4985	0
627	20241002	110800	119806440	4985	4985	4985	4985	0
628	20241002	110700	119806440	4985	4985	4985	4985	0
629	20241002	110600	119806440	4985	4985	4985	4985	0
630	20241002	110500	119806440	4985	4985	4985	4985	0
631	20241002	110400	119806440	4985	4985	4985	4985	0
632	20241002	110300	119806440	4985	4985	4985	4985	0
633	20241002	110200	119806440	4985	4985	4985	4985	0
634	20241002	110100	119806440	4985	4985	4985	4985	0
635	20241002	110000	119806440	4985	4985	4985	4985	0
636	20241002	105900	119806440	4985	4985	4985	4985	0
637	20241002	105800	119806440	4985	4985	4985	4985	0
638	20241002	105700	119806440	4985	4985	4985	4985	0
639	20241002	105600	119806440	4985	4985	4985	4985	0
640	20241002	105500	119806440	4985	4985	4985	4985	0
641	20241002	105400	119806440	4985	4985	4985	4985	0
642	20241002	105300	119806440	4985	4985	4985	4985	10
643	20241002	105200	119756590	4985	4985	4985	4985	0
644	20241002	105100	119756590	4985	4985	4985	4985	60
645	20241002	105000	119457490	4980	4980	4980	4980	0
646	20241002	104900	119457490	4980	4980	4980	4980	0
647	20241002	104800	119457490	4980	4980	4980	4980	0
648	20241002	104700	119457490	4980	4980	4980	4980	0
649	20241002	104600	119457490	4980	4980	4980	4980	0
650	20241002	104500	119457490	4980	4980	4980	4980	0
651	20241002	104400	119457490	4980	4980	4980	4980	0
652	20241002	104300	119457490	4980	4980	4980	4980	0
653	20241002	104200	119457490	4980	4980	4980	4980	0
654	20241002	104100	119457490	4980	4980	4980	4980	0
655	20241002	104000	119457490	4980	4980	4980	4980	0
656	20241002	103900	119457490	4980	4985	4985	4980	1073
657	20241002	103800	114108850	4990	4990	4990	4990	0
658	20241002	103700	114108850	4990	4990	4990	4990	0
659	20241002	103600	114108850	4990	4990	4990	4990	0
660	20241002	103500	114108850	4990	4990	4990	4990	0
661	20241002	103400	114108850	4990	4990	4990	4990	0
662	20241002	103300	114108850	4990	4990	4990	4990	0
663	20241002	103200	114108850	4990	4990	4990	4990	0
664	20241002	103100	114108850	4990	4990	4990	4990	0
665	20241002	103000	114108850	4990	4990	4990	4990	0
666	20241002	102900	114108850	4990	4990	4990	4990	0
667	20241002	102800	114108850	4990	4990	4990	4990	0
668	20241002	102700	114108850	4990	4990	4990	4990	0
669	20241002	102600	114108850	4990	4990	4990	4990	300
670	20241002	102500	112611850	4990	4990	4990	4990	0
671	20241002	102400	112611850	4990	4990	4990	4990	0
672	20241002	102300	112611850	4990	4990	4990	4990	0
673	20241002	102200	112611850	4990	4990	4990	4990	0
674	20241002	102100	112611850	4990	4990	4990	4990	0
675	20241002	102000	112611850	4990	4990	4990	4990	0
676	20241002	101900	112611850	4990	4990	4990	4990	0
677	20241002	101800	112611850	4990	4990	4990	4990	0
678	20241002	101700	112611850	4990	4990	4990	4990	0
679	20241002	101600	112611850	4990	4990	4990	4990	10
680	20241002	101500	112561950	4990	4990	4990	4990	403
681	20241002	101400	110550980	4985	4985	4985	4985	0
682	20241002	101300	110550980	4985	4985	4985	4985	0
683	20241002	101200	110550980	4985	4990	4990	4985	515
684	20241002	101100	107983695	4990	4990	4990	4990	20
685	20241002	101000	107883895	4990	4985	4990	4985	617
686	20241002	100900	104807500	4985	4985	4985	4985	40
687	20241002	100800	104608100	4985	4985	4985	4985	0
688	20241002	100700	104608100	4985	4985	4985	4985	0
689	20241002	100600	104608100	4985	4985	4985	4985	24
690	20241002	100500	104488460	4985	4985	4985	4985	46
691	20241002	100400	104259150	4980	4980	4985	4980	299
692	20241002	100300	102769880	4980	4960	4980	4960	750
693	20241002	100200	99044630	4960	4960	4960	4960	0
694	20241002	100100	99044630	4960	4960	4960	4960	6
695	20241002	100000	99014870	4965	4965	4965	4965	1
696	20241002	095900	99009905	4960	4960	4960	4960	1
697	20241002	095800	99004945	4950	4950	4950	4950	1
698	20241002	095700	98999995	4965	4980	4980	4965	238
699	20241002	095600	97818025	4940	4960	4980	4935	1684
700	20241002	095500	89477765	4940	4940	4940	4940	4
701	20241002	095400	89458005	4940	4980	4980	4940	1645
702	20241002	095300	81306795	4940	4950	4975	4940	339
703	20241002	095200	79625090	4950	4960	4980	4940	1116
704	20241002	095100	74093200	4960	4930	4960	4930	2604
705	20241002	095000	61249275	4930	4930	4930	4930	81
706	20241002	094900	60849945	4930	4930	4930	4930	1
707	20241002	094800	60845015	4925	4930	4930	4925	428
708	20241002	094700	58737110	4930	4930	4930	4930	4
709	20241002	094600	58717390	4930	4930	4930	4930	190
710	20241002	094500	57780690	4930	4930	4930	4930	1
711	20241002	094400	57775760	4930	4930	4930	4930	83
712	20241002	094300	57366570	4930	4930	4930	4930	0
713	20241002	094200	57366570	4930	4925	4930	4925	4252
714	20241002	094100	36424780	4925	4925	4925	4925	11
715	20241002	094000	36370605	4925	4925	4925	4920	505
716	20241002	093900	33885475	4925	4925	4925	4925	115
717	20241002	093800	33319100	4925	4925	4925	4925	209
718	20241002	093700	32289775	4925	4925	4925	4925	0
719	20241002	093600	32289775	4925	4925	4925	4925	4
720	20241002	093500	32270075	4925	4925	4925	4925	11
721	20241002	093400	32215900	4925	4925	4925	4925	33
722	20241002	093300	32053375	4920	4920	4925	4915	2021
723	20241002	093200	22111165	4920	4920	4920	4920	2
724	20241002	093100	22101325	4925	4925	4925	4925	21
725	20241002	093000	21997900	4925	4925	4925	4920	1382
726	20241002	092900	15192675	4925	4925	4925	4925	25
727	20241002	092800	15069550	4930	4930	4930	4930	2
728	20241002	092700	15059690	4930	4930	4930	4930	1
729	20241002	092600	15054760	4930	4930	4930	4930	0
730	20241002	092500	15054760	4930	4930	4930	4930	165
731	20241002	092400	14241310	4935	4935	4935	4935	0
732	20241002	092300	14241310	4935	4930	4935	4930	3
733	20241002	092200	14226515	4930	4930	4930	4930	125
734	20241002	092100	13610265	4930	4935	4935	4930	211
735	20241002	092000	12569985	4935	4940	4940	4935	47
736	20241002	091900	12337910	4945	4945	4950	4945	571
737	20241002	091800	9514310	4945	4945	4945	4945	1
738	20241002	091700	9509365	4940	4940	4940	4940	0
739	20241002	091600	9509365	4940	4945	4945	4940	139
740	20241002	091500	8822085	4945	4945	4945	4945	77
741	20241002	091400	8441320	4945	4945	4945	4945	1
742	20241002	091300	8436375	4945	4945	4945	4945	86
743	20241002	091200	8011105	4930	4930	4930	4930	1
744	20241002	091100	8006175	4950	4950	4950	4950	0
745	20241002	091000	8006175	4950	4945	4950	4945	101
746	20241002	090900	7506725	4950	4950	4950	4950	0
747	20241002	090800	7506725	4950	4950	4950	4950	210
748	20241002	090700	6467225	4930	4930	4930	4930	0
749	20241002	090600	6467225	4930	4930	4930	4930	2
750	20241002	090500	6457365	4935	4950	4950	4935	14
751	20241002	090400	6388260	4950	4950	4950	4950	2
752	20241002	090300	6378360	4950	4950	4950	4950	150
753	20241002	090200	5635860	4935	4935	4935	4935	0
754	20241002	090100	5635860	4935	4945	4950	4935	61
755	20241002	090000	5334000	4950	4955	4955	4950	1077