KissMeData/222980/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	210300	91157905	4130	4130	4130	4130	411
3	20241008	210200	91157905	4130	4130	4130	4130	0
4	20241008	210100	91157905	4130	4130	4130	4130	0
5	20241008	210000	91157905	4130	4130	4130	4130	0
6	20241008	205900	91157905	4130	4130	4130	4130	0
7	20241008	205800	91157905	4130	4130	4130	4130	0
8	20241008	205700	91157905	4130	4130	4130	4130	0
9	20241008	205600	91157905	4130	4130	4130	4130	0
10	20241008	205500	91157905	4130	4130	4130	4130	0
11	20241008	205400	91157905	4130	4130	4130	4130	0
12	20241008	205300	91157905	4130	4130	4130	4130	0
13	20241008	205200	91157905	4130	4130	4130	4130	0
14	20241008	205100	91157905	4130	4130	4130	4130	0
15	20241008	205000	91157905	4130	4130	4130	4130	0
16	20241008	204900	91157905	4130	4130	4130	4130	0
17	20241008	204800	91157905	4130	4130	4130	4130	0
18	20241008	204700	91157905	4130	4130	4130	4130	0
19	20241008	204600	91157905	4130	4130	4130	4130	0
20	20241008	204500	91157905	4130	4130	4130	4130	0
21	20241008	204400	91157905	4130	4130	4130	4130	0
22	20241008	204300	91157905	4130	4130	4130	4130	0
23	20241008	204200	91157905	4130	4130	4130	4130	0
24	20241008	204100	91157905	4130	4130	4130	4130	0
25	20241008	204000	91157905	4130	4130	4130	4130	0
26	20241008	203900	91157905	4130	4130	4130	4130	0
27	20241008	203800	91157905	4130	4130	4130	4130	0
28	20241008	203700	91157905	4130	4130	4130	4130	0
29	20241008	203600	91157905	4130	4130	4130	4130	0
30	20241008	203500	91157905	4130	4130	4130	4130	0
31	20241008	203400	91157905	4130	4130	4130	4130	0
32	20241008	203300	91157905	4130	4130	4130	4130	411
33	20241008	203200	91157905	4130	4130	4130	4130	0
34	20241008	203100	91157905	4130	4130	4130	4130	0
35	20241008	203000	91157905	4130	4130	4130	4130	0
36	20241008	202900	91157905	4130	4130	4130	4130	0
37	20241008	202800	91157905	4130	4130	4130	4130	0
38	20241008	202700	91157905	4130	4130	4130	4130	0
39	20241008	202600	91157905	4130	4130	4130	4130	0
40	20241008	202500	91157905	4130	4130	4130	4130	0
41	20241008	202400	91157905	4130	4130	4130	4130	0
42	20241008	202300	91157905	4130	4130	4130	4130	0
43	20241008	202200	91157905	4130	4130	4130	4130	0
44	20241008	202100	91157905	4130	4130	4130	4130	0
45	20241008	202000	91157905	4130	4130	4130	4130	0
46	20241008	201900	91157905	4130	4130	4130	4130	0
47	20241008	201800	91157905	4130	4130	4130	4130	0
48	20241008	201700	91157905	4130	4130	4130	4130	0
49	20241008	201600	91157905	4130	4130	4130	4130	0
50	20241008	201500	91157905	4130	4130	4130	4130	0
51	20241008	201400	91157905	4130	4130	4130	4130	0
52	20241008	201300	91157905	4130	4130	4130	4130	0
53	20241008	201200	91157905	4130	4130	4130	4130	0
54	20241008	201100	91157905	4130	4130	4130	4130	0
55	20241008	201000	91157905	4130	4130	4130	4130	0
56	20241008	200900	91157905	4130	4130	4130	4130	0
57	20241008	200800	91157905	4130	4130	4130	4130	0
58	20241008	200700	91157905	4130	4130	4130	4130	0
59	20241008	200600	91157905	4130	4130	4130	4130	0
60	20241008	200500	91157905	4130	4130	4130	4130	0
61	20241008	200400	91157905	4130	4130	4130	4130	0
62	20241008	200300	91157905	4130	4130	4130	4130	411
63	20241008	200200	91157905	4130	4130	4130	4130	0
64	20241008	200100	91157905	4130	4130	4130	4130	0
65	20241008	200000	91157905	4130	4130	4130	4130	0
66	20241008	195900	91157905	4130	4130	4130	4130	0
67	20241008	195800	91157905	4130	4130	4130	4130	0
68	20241008	195700	91157905	4130	4130	4130	4130	0
69	20241008	195600	91157905	4130	4130	4130	4130	0
70	20241008	195500	91157905	4130	4130	4130	4130	0
71	20241008	195400	91157905	4130	4130	4130	4130	0
72	20241008	195300	91157905	4130	4130	4130	4130	0
73	20241008	195200	91157905	4130	4130	4130	4130	0
74	20241008	195100	91157905	4130	4130	4130	4130	0
75	20241008	195000	91157905	4130	4130	4130	4130	0
76	20241008	194900	91157905	4130	4130	4130	4130	0
77	20241008	194800	91157905	4130	4130	4130	4130	0
78	20241008	194700	91157905	4130	4130	4130	4130	0
79	20241008	194600	91157905	4130	4130	4130	4130	0
80	20241008	194500	91157905	4130	4130	4130	4130	0
81	20241008	194400	91157905	4130	4130	4130	4130	0
82	20241008	194300	91157905	4130	4130	4130	4130	0
83	20241008	194200	91157905	4130	4130	4130	4130	0
84	20241008	194100	91157905	4130	4130	4130	4130	0
85	20241008	194000	91157905	4130	4130	4130	4130	0
86	20241008	193900	91157905	4130	4130	4130	4130	0
87	20241008	193800	91157905	4130	4130	4130	4130	0
88	20241008	193700	91157905	4130	4130	4130	4130	0
89	20241008	193600	91157905	4130	4130	4130	4130	0
90	20241008	193500	91157905	4130	4130	4130	4130	0
91	20241008	193400	91157905	4130	4130	4130	4130	0
92	20241008	193300	91157905	4130	4130	4130	4130	411
93	20241008	193200	91157905	4130	4130	4130	4130	0
94	20241008	193100	91157905	4130	4130	4130	4130	0
95	20241008	193000	91157905	4130	4130	4130	4130	0
96	20241008	192900	91157905	4130	4130	4130	4130	0
97	20241008	192800	91157905	4130	4130	4130	4130	0
98	20241008	192700	91157905	4130	4130	4130	4130	0
99	20241008	192600	91157905	4130	4130	4130	4130	0
100	20241008	192500	91157905	4130	4130	4130	4130	0
101	20241008	192400	91157905	4130	4130	4130	4130	0
102	20241008	192300	91157905	4130	4130	4130	4130	0
103	20241008	192200	91157905	4130	4130	4130	4130	0
104	20241008	192100	91157905	4130	4130	4130	4130	0
105	20241008	192000	91157905	4130	4130	4130	4130	0
106	20241008	191900	91157905	4130	4130	4130	4130	0
107	20241008	191800	91157905	4130	4130	4130	4130	0
108	20241008	191700	91157905	4130	4130	4130	4130	0
109	20241008	191600	91157905	4130	4130	4130	4130	0
110	20241008	191500	91157905	4130	4130	4130	4130	0
111	20241008	191400	91157905	4130	4130	4130	4130	0
112	20241008	191300	91157905	4130	4130	4130	4130	0
113	20241008	191200	91157905	4130	4130	4130	4130	0
114	20241008	191100	91157905	4130	4130	4130	4130	0
115	20241008	191000	91157905	4130	4130	4130	4130	0
116	20241008	190900	91157905	4130	4130	4130	4130	0
117	20241008	190800	91157905	4130	4130	4130	4130	0
118	20241008	190700	91157905	4130	4130	4130	4130	0
119	20241008	190600	91157905	4130	4130	4130	4130	0
120	20241008	190500	91157905	4130	4130	4130	4130	0
121	20241008	190400	91157905	4130	4130	4130	4130	0
122	20241008	190300	91157905	4130	4130	4130	4130	411
123	20241008	190200	91157905	4130	4130	4130	4130	0
124	20241008	190100	91157905	4130	4130	4130	4130	0
125	20241008	190000	91157905	4130	4130	4130	4130	0
126	20241008	185900	91157905	4130	4130	4130	4130	0
127	20241008	185800	91157905	4130	4130	4130	4130	0
128	20241008	185700	91157905	4130	4130	4130	4130	0
129	20241008	185600	91157905	4130	4130	4130	4130	0
130	20241008	185500	91157905	4130	4130	4130	4130	0
131	20241008	185400	91157905	4130	4130	4130	4130	0
132	20241008	185300	91157905	4130	4130	4130	4130	0
133	20241008	185200	91157905	4130	4130	4130	4130	0
134	20241008	185100	91157905	4130	4130	4130	4130	0
135	20241008	185000	91157905	4130	4130	4130	4130	0
136	20241008	184900	91157905	4130	4130	4130	4130	0
137	20241008	184800	91157905	4130	4130	4130	4130	0
138	20241008	184700	91157905	4130	4130	4130	4130	0
139	20241008	184600	91157905	4130	4130	4130	4130	0
140	20241008	184500	91157905	4130	4130	4130	4130	0
141	20241008	184400	91157905	4130	4130	4130	4130	0
142	20241008	184300	91157905	4130	4130	4130	4130	0
143	20241008	184200	91157905	4130	4130	4130	4130	0
144	20241008	184100	91157905	4130	4130	4130	4130	0
145	20241008	184000	91157905	4130	4130	4130	4130	0
146	20241008	183900	91157905	4130	4130	4130	4130	0
147	20241008	183800	91157905	4130	4130	4130	4130	0
148	20241008	183700	91157905	4130	4130	4130	4130	0
149	20241008	183600	91157905	4130	4130	4130	4130	0
150	20241008	183500	91157905	4130	4130	4130	4130	0
151	20241008	183400	91157905	4130	4130	4130	4130	0
152	20241008	183300	91157905	4130	4130	4130	4130	411
153	20241008	183200	91157905	4130	4130	4130	4130	0
154	20241008	183100	91157905	4130	4130	4130	4130	0
155	20241008	183000	91157905	4130	4130	4130	4130	0
156	20241008	182900	91157905	4130	4130	4130	4130	0
157	20241008	182800	91157905	4130	4130	4130	4130	0
158	20241008	182700	91157905	4130	4130	4130	4130	0
159	20241008	182600	91157905	4130	4130	4130	4130	0
160	20241008	182500	91157905	4130	4130	4130	4130	0
161	20241008	182400	91157905	4130	4130	4130	4130	0
162	20241008	182300	91157905	4130	4130	4130	4130	0
163	20241008	182200	91157905	4130	4130	4130	4130	0
164	20241008	182100	91157905	4130	4130	4130	4130	0
165	20241008	182000	91157905	4130	4130	4130	4130	0
166	20241008	181900	91157905	4130	4130	4130	4130	0
167	20241008	181800	91157905	4130	4130	4130	4130	0
168	20241008	181700	91157905	4130	4130	4130	4130	0
169	20241008	181600	91157905	4130	4130	4130	4130	0
170	20241008	181500	91157905	4130	4130	4130	4130	0
171	20241008	181400	91157905	4130	4130	4130	4130	0
172	20241008	181300	91157905	4130	4130	4130	4130	0
173	20241008	181200	91157905	4130	4130	4130	4130	0
174	20241008	181100	91157905	4130	4130	4130	4130	0
175	20241008	181000	91157905	4130	4130	4130	4130	0
176	20241008	180900	91157905	4130	4130	4130	4130	0
177	20241008	180800	91157905	4130	4130	4130	4130	0
178	20241008	180700	91157905	4130	4130	4130	4130	0
179	20241008	180600	91157905	4130	4130	4130	4130	0
180	20241008	180500	91157905	4130	4130	4130	4130	0
181	20241008	180400	91157905	4130	4130	4130	4130	0
182	20241008	180300	91157905	4130	4130	4130	4130	411
183	20241008	180200	91157905	4130	4130	4130	4130	0
184	20241008	180100	91157905	4130	4130	4130	4130	0
185	20241008	180000	91157905	4130	4130	4130	4130	0
186	20241008	175900	91157905	4130	4130	4130	4130	0
187	20241008	175800	91157905	4130	4130	4130	4130	0
188	20241008	175700	91157905	4130	4130	4130	4130	0
189	20241008	175600	91157905	4130	4130	4130	4130	0
190	20241008	175500	91157905	4130	4130	4130	4130	0
191	20241008	175400	91157905	4130	4130	4130	4130	0
192	20241008	175300	91157905	4130	4130	4130	4130	0
193	20241008	175200	91157905	4130	4130	4130	4130	0
194	20241008	175100	91157905	4130	4130	4130	4130	0
195	20241008	175000	91157905	4130	4130	4130	4130	0
196	20241008	174900	91157905	4130	4130	4130	4130	0
197	20241008	174800	91157905	4130	4130	4130	4130	0
198	20241008	174700	91157905	4130	4130	4130	4130	0
199	20241008	174600	91157905	4130	4130	4130	4130	0
200	20241008	174500	91157905	4130	4130	4130	4130	0
201	20241008	174400	91157905	4130	4130	4130	4130	0
202	20241008	174300	91157905	4130	4130	4130	4130	0
203	20241008	174200	91157905	4130	4130	4130	4130	0
204	20241008	174100	91157905	4130	4130	4130	4130	0
205	20241008	174000	91157905	4130	4130	4130	4130	0
206	20241008	173900	91157905	4130	4130	4130	4130	0
207	20241008	173800	91157905	4130	4130	4130	4130	0
208	20241008	173700	91157905	4130	4130	4130	4130	0
209	20241008	173600	91157905	4130	4130	4130	4130	0
210	20241008	173500	91157905	4130	4130	4130	4130	0
211	20241008	173400	91157905	4130	4130	4130	4130	0
212	20241008	173300	91157905	4130	4130	4130	4130	411
213	20241008	173200	91157905	4130	4130	4130	4130	0
214	20241008	173100	91157905	4130	4130	4130	4130	0
215	20241008	173000	91157905	4130	4130	4130	4130	0
216	20241008	172900	91157905	4130	4130	4130	4130	0
217	20241008	172800	91157905	4130	4130	4130	4130	0
218	20241008	172700	91157905	4130	4130	4130	4130	0
219	20241008	172600	91157905	4130	4130	4130	4130	0
220	20241008	172500	91157905	4130	4130	4130	4130	0
221	20241008	172400	91157905	4130	4130	4130	4130	0
222	20241008	172300	91157905	4130	4130	4130	4130	0
223	20241008	172200	91157905	4130	4130	4130	4130	0
224	20241008	172100	91157905	4130	4130	4130	4130	0
225	20241008	172000	91157905	4130	4130	4130	4130	0
226	20241008	171900	91157905	4130	4130	4130	4130	0
227	20241008	171800	91157905	4130	4130	4130	4130	0
228	20241008	171700	91157905	4130	4130	4130	4130	0
229	20241008	171600	91157905	4130	4130	4130	4130	0
230	20241008	171500	91157905	4130	4130	4130	4130	0
231	20241008	171400	91157905	4130	4130	4130	4130	0
232	20241008	171300	91157905	4130	4130	4130	4130	0
233	20241008	171200	91157905	4130	4130	4130	4130	0
234	20241008	171100	91157905	4130	4130	4130	4130	0
235	20241008	171000	91157905	4130	4130	4130	4130	0
236	20241008	170900	91157905	4130	4130	4130	4130	0
237	20241008	170800	91157905	4130	4130	4130	4130	0
238	20241008	170700	91157905	4130	4130	4130	4130	0
239	20241008	170600	91157905	4130	4130	4130	4130	0
240	20241008	170500	91157905	4130	4130	4130	4130	0
241	20241008	170400	91157905	4130	4130	4130	4130	0
242	20241008	170300	91157905	4130	4130	4130	4130	411
243	20241008	170200	91157905	4130	4130	4130	4130	0
244	20241008	170100	91157905	4130	4130	4130	4130	0
245	20241008	170000	91157905	4130	4130	4130	4130	0
246	20241008	165900	91157905	4130	4130	4130	4130	0
247	20241008	165800	91157905	4130	4130	4130	4130	0
248	20241008	165700	91157905	4130	4130	4130	4130	0
249	20241008	165600	91157905	4130	4130	4130	4130	0
250	20241008	165500	91157905	4130	4130	4130	4130	0
251	20241008	165400	91157905	4130	4130	4130	4130	0
252	20241008	165300	91157905	4130	4130	4130	4130	0
253	20241008	165200	91157905	4130	4130	4130	4130	0
254	20241008	165100	91157905	4130	4130	4130	4130	0
255	20241008	165000	91157905	4130	4130	4130	4130	0
256	20241008	164900	91157905	4130	4130	4130	4130	0
257	20241008	164800	91157905	4130	4130	4130	4130	0
258	20241008	164700	91157905	4130	4130	4130	4130	0
259	20241008	164600	91157905	4130	4130	4130	4130	0
260	20241008	164500	91157905	4130	4130	4130	4130	0
261	20241008	164400	91157905	4130	4130	4130	4130	0
262	20241008	164300	91157905	4130	4130	4130	4130	0
263	20241008	164200	91157905	4130	4130	4130	4130	0
264	20241008	164100	91157905	4130	4130	4130	4130	0
265	20241008	164000	91157905	4130	4130	4130	4130	0
266	20241008	163900	91157905	4130	4130	4130	4130	0
267	20241008	163800	91157905	4130	4130	4130	4130	0
268	20241008	163700	91157905	4130	4130	4130	4130	0
269	20241008	163600	91157905	4130	4130	4130	4130	0
270	20241008	163500	91157905	4130	4130	4130	4130	0
271	20241008	163400	91157905	4130	4130	4130	4130	0
272	20241008	163300	91157905	4130	4130	4130	4130	411
273	20241008	163200	91157905	4130	4130	4130	4130	0
274	20241008	163100	91157905	4130	4130	4130	4130	0
275	20241008	163000	91157905	4130	4130	4130	4130	0
276	20241008	162900	91157905	4130	4130	4130	4130	0
277	20241008	162800	91157905	4130	4130	4130	4130	0
278	20241008	162700	91157905	4130	4130	4130	4130	0
279	20241008	162600	91157905	4130	4130	4130	4130	0
280	20241008	162500	91157905	4130	4130	4130	4130	0
281	20241008	162400	91157905	4130	4130	4130	4130	0
282	20241008	162300	91157905	4130	4130	4130	4130	0
283	20241008	162200	91157905	4130	4130	4130	4130	0
284	20241008	162100	91157905	4130	4130	4130	4130	0
285	20241008	162000	91157905	4130	4130	4130	4130	0
286	20241008	161900	91157905	4130	4130	4130	4130	0
287	20241008	161800	91157905	4130	4130	4130	4130	0
288	20241008	161700	91157905	4130	4130	4130	4130	0
289	20241008	161600	91157905	4130	4130	4130	4130	0
290	20241008	161500	91157905	4130	4130	4130	4130	0
291	20241008	161400	91157905	4130	4130	4130	4130	0
292	20241008	161300	91157905	4130	4130	4130	4130	0
293	20241008	161200	91157905	4130	4130	4130	4130	0
294	20241008	161100	91157905	4130	4130	4130	4130	0
295	20241008	161000	91157905	4130	4130	4130	4130	0
296	20241008	160900	91157905	4130	4130	4130	4130	0
297	20241008	160800	91157905	4130	4130	4130	4130	0
298	20241008	160700	91157905	4130	4130	4130	4130	0
299	20241008	160600	91157905	4130	4130	4130	4130	0
300	20241008	160500	91157905	4130	4130	4130	4130	0
301	20241008	160400	91157905	4130	4130	4130	4130	0
302	20241008	160300	91157905	4130	4130	4130	4130	411
303	20241008	160200	91157905	4130	4130	4130	4130	0
304	20241008	160100	91157905	4130	4130	4130	4130	0
305	20241008	160000	91157905	4130	4130	4130	4130	0
306	20241008	155900	91157905	4130	4130	4130	4130	0
307	20241008	155800	91157905	4130	4130	4130	4130	0
308	20241008	155700	91157905	4130	4130	4130	4130	0
309	20241008	155600	91157905	4130	4130	4130	4130	0
310	20241008	155500	91157905	4130	4130	4130	4130	0
311	20241008	155400	91157905	4130	4130	4130	4130	0
312	20241008	155300	91157905	4130	4130	4130	4130	0
313	20241008	155200	91157905	4130	4130	4130	4130	0
314	20241008	155100	91157905	4130	4130	4130	4130	0
315	20241008	155000	91157905	4130	4130	4130	4130	0
316	20241008	154900	91157905	4130	4130	4130	4130	0
317	20241008	154800	91157905	4130	4130	4130	4130	0
318	20241008	154700	91157905	4130	4130	4130	4130	0
319	20241008	154600	91157905	4130	4130	4130	4130	0
320	20241008	154500	91157905	4130	4130	4130	4130	0
321	20241008	154400	91157905	4130	4130	4130	4130	0
322	20241008	154300	91157905	4130	4130	4130	4130	0
323	20241008	154200	91157905	4130	4130	4130	4130	0
324	20241008	154100	91157905	4130	4130	4130	4130	0
325	20241008	154000	91157905	4130	4130	4130	4130	0
326	20241008	153900	91157905	4130	4130	4130	4130	0
327	20241008	153800	91157905	4130	4130	4130	4130	0
328	20241008	153700	91157905	4130	4130	4130	4130	0
329	20241008	153600	91157905	4130	4130	4130	4130	0
330	20241008	153500	91157905	4130	4130	4130	4130	0
331	20241008	153400	91157905	4130	4130	4130	4130	0
332	20241008	153300	91157905	4130	4130	4130	4130	411
333	20241008	153200	91157905	4130	4130	4130	4130	0
334	20241008	153100	91157905	4130	4130	4130	4130	0
335	20241008	153000	91157905	4130	4130	4130	4130	411
336	20241008	152900	89460475	4100	4100	4100	4100	0
337	20241008	152800	89460475	4100	4100	4100	4100	0
338	20241008	152700	89460475	4100	4100	4100	4100	0
339	20241008	152600	89460475	4100	4100	4100	4100	0
340	20241008	152500	89460475	4100	4100	4100	4100	0
341	20241008	152400	89460475	4100	4100	4100	4100	0
342	20241008	152300	89460475	4100	4100	4100	4100	0
343	20241008	152200	89460475	4100	4100	4100	4100	0
344	20241008	152100	89460475	4100	4100	4100	4100	0
345	20241008	152000	89460475	4100	4100	4100	4100	0
346	20241008	151900	89460475	4100	4100	4100	4100	0
347	20241008	151800	89460475	4100	4100	4100	4100	0
348	20241008	151700	89460475	4100	4100	4100	4100	0
349	20241008	151600	89460475	4100	4100	4100	4100	0
350	20241008	151500	89460475	4100	4100	4100	4100	0
351	20241008	151400	89460475	4100	4100	4105	4100	13
352	20241008	151300	89407170	4105	4085	4105	4085	100
353	20241008	151200	88998040	4050	4050	4050	4050	0
354	20241008	151100	88998040	4050	4050	4050	4050	0
355	20241008	151000	88998040	4050	4050	4050	4050	0
356	20241008	150900	88998040	4050	4050	4050	4050	0
357	20241008	150800	88998040	4050	4050	4050	4050	0
358	20241008	150700	88998040	4050	4050	4050	4050	0
359	20241008	150600	88998040	4050	4050	4050	4050	0
360	20241008	150500	88998040	4050	4050	4050	4050	0
361	20241008	150400	88998040	4050	4050	4050	4050	0
362	20241008	150300	88998040	4050	4050	4050	4050	0
363	20241008	150200	88998040	4050	4050	4050	4050	0
364	20241008	150100	88998040	4050	4050	4050	4050	0
365	20241008	150000	88998040	4050	4050	4050	4050	0
366	20241008	145900	88998040	4050	4050	4050	4050	44
367	20241008	145800	88819840	4050	4050	4050	4050	0
368	20241008	145700	88819840	4050	4050	4050	4050	7
369	20241008	145600	88791490	4050	4050	4050	4050	8
370	20241008	145500	88759090	4050	4050	4050	4050	107
371	20241008	145400	88325740	4045	4105	4105	4045	249
372	20241008	145300	87314190	4105	4105	4105	4105	7
373	20241008	145200	87285455	4105	4105	4105	4105	139
374	20241008	145100	86714860	4130	4125	4130	4125	944
375	20241008	145000	82816190	4105	4135	4135	4105	3
376	20241008	144900	82803815	4145	4145	4145	4145	0
377	20241008	144800	82803815	4145	4145	4145	4145	2
378	20241008	144700	82795525	4145	4145	4145	4145	1
379	20241008	144600	82791380	4145	4145	4145	4145	2
380	20241008	144500	82783090	4150	4145	4150	4125	157
381	20241008	144400	82134175	4145	4095	4150	4095	252
382	20241008	144300	81090845	4095	4095	4095	4095	0
383	20241008	144200	81090845	4095	4115	4140	4095	33
384	20241008	144100	80954825	4070	4085	4140	4040	129
385	20241008	144000	80428355	4045	4055	4110	4045	754
386	20241008	143900	77361200	4055	4050	4055	4050	302
387	20241008	143800	76137445	4050	4050	4050	4050	2
388	20241008	143700	76129345	4050	4035	4050	4035	251
389	20241008	143600	75112930	4035	4035	4035	4035	500
390	20241008	143500	73095430	4035	4035	4035	4035	2
391	20241008	143400	73087360	4035	4030	4035	4030	202
392	20241008	143300	72272835	4030	4030	4030	4030	1
393	20241008	143200	72268805	4035	3990	4035	3985	653
394	20241008	143100	69648835	3990	3990	3990	3990	2
395	20241008	143000	69640855	3995	3995	3995	3995	1
396	20241008	142900	69636860	4000	4000	4000	4000	0
397	20241008	142800	69636860	4000	4000	4000	4000	2
398	20241008	142700	69628860	4005	4005	4005	4005	2
399	20241008	142600	69620850	4010	4010	4010	4010	1
400	20241008	142500	69616840	4015	4015	4015	4015	2
401	20241008	142400	69608810	4015	4015	4015	4015	2
402	20241008	142300	69600780	4015	4015	4015	4015	1
403	20241008	142200	69596765	4015	4015	4015	4015	6
404	20241008	142100	69572675	4015	4015	4015	4015	7
405	20241008	142000	69544570	4015	3980	4015	3980	10
406	20241008	141900	69504640	3980	3965	3980	3965	2373
407	20241008	141800	60095680	3965	3980	3980	3965	1736
408	20241008	141700	53208295	3980	3980	3980	3980	15
409	20241008	141600	53148595	3980	3985	3985	3980	15
410	20241008	141500	53088860	3985	3980	3985	3980	1173
411	20241008	141400	48414495	3985	3980	3985	3980	24
412	20241008	141300	48318955	3985	3985	3985	3985	3
413	20241008	141200	48307000	3980	4005	4005	3980	1184
414	20241008	141100	43579985	4005	4005	4005	4000	523
415	20241008	141000	41485420	4005	4020	4020	4005	907
416	20241008	140900	37852855	4010	4020	4020	4010	108
417	20241008	140800	37419730	4020	4020	4020	4020	1
418	20241008	140700	37415710	4025	4025	4025	4025	2
419	20241008	140600	37407660	4030	4025	4030	4025	7
420	20241008	140500	37379480	4030	4030	4030	4030	1
421	20241008	140400	37375450	4030	4040	4040	4005	1167
422	20241008	140300	32669630	4050	4050	4050	4050	2
423	20241008	140200	32661530	4050	4050	4050	4050	31
424	20241008	140100	32535980	4050	4050	4050	4050	0
425	20241008	140000	32535980	4050	4050	4050	4050	2
426	20241008	135900	32527880	4050	4050	4050	4050	2
427	20241008	135800	32519780	4050	4045	4050	4045	16
428	20241008	135700	32455055	4045	4045	4045	4045	17
429	20241008	135600	32386290	4040	4045	4045	4040	9
430	20241008	135500	32349920	4040	4045	4045	4040	9
431	20241008	135400	32313555	4045	4045	4045	4045	1
432	20241008	135300	32309510	4050	4050	4050	4050	104
433	20241008	135200	31888310	4055	4055	4055	4055	2
434	20241008	135100	31880200	4055	4055	4055	4055	1
435	20241008	135000	31876145	4055	4055	4055	4050	22
436	20241008	134900	31787005	4060	4055	4060	4055	12
437	20241008	134800	31738335	4050	4060	4060	4050	108
438	20241008	134700	31300920	4060	4060	4060	4060	56
439	20241008	134600	31073560	4065	4060	4065	4060	12
440	20241008	134500	31024830	4065	4065	4065	4065	2
441	20241008	134400	31016700	4070	4070	4070	4070	1
442	20241008	134300	31012630	4065	4070	4070	4065	117
443	20241008	134200	30537015	4075	4100	4100	4075	208
444	20241008	134100	29688315	4095	4100	4100	4095	8
445	20241008	134000	29655550	4095	4095	4095	4095	5
446	20241008	133900	29635075	4100	4095	4100	4095	7
447	20241008	133800	29606400	4100	4095	4100	4095	5
448	20241008	133700	29585915	4100	4100	4100	4100	1
449	20241008	133600	29581815	4100	4100	4100	4100	11
450	20241008	133500	29536715	4095	4100	4100	4095	11
451	20241008	133400	29491660	4095	4100	4100	4095	13
452	20241008	133300	29438420	4095	4095	4095	4095	7
453	20241008	133200	29409755	4100	4100	4100	4100	2
454	20241008	133100	29401555	4105	4105	4105	4105	2
455	20241008	133000	29393345	4110	4105	4110	4105	6
456	20241008	132900	29368710	4110	4110	4110	4110	2
457	20241008	132800	29360490	4105	4110	4110	4105	12
458	20241008	132700	29311220	4105	4110	4110	4105	13
459	20241008	132600	29257850	4105	4105	4105	4105	14
460	20241008	132500	29200380	4110	4110	4110	4110	2
461	20241008	132400	29192160	4115	4115	4115	4115	2
462	20241008	132300	29183930	4120	4120	4120	4120	1
463	20241008	132200	29179810	4125	4125	4125	4125	2
464	20241008	132100	29171560	4130	4130	4130	4130	2
465	20241008	132000	29163300	4130	4130	4130	4130	1
466	20241008	131900	29159170	4130	4130	4130	4130	0
467	20241008	131800	29159170	4130	4130	4130	4130	2
468	20241008	131700	29150910	4130	4105	4150	4105	118
469	20241008	131600	28663895	4110	4110	4110	4110	1
470	20241008	131500	28659785	4115	4115	4115	4115	907
471	20241008	131400	24927480	4120	4120	4120	4120	2
472	20241008	131300	24919240	4125	4125	4125	4125	1
473	20241008	131200	24915115	4120	4120	4120	4120	150
474	20241008	131100	24297115	4130	4125	4130	4125	124
475	20241008	131000	23785605	4130	4130	4130	4130	2
476	20241008	130900	23777345	4135	4135	4135	4135	1
477	20241008	130800	23773210	4140	4140	4140	4140	2
478	20241008	130700	23764930	4145	4145	4145	4145	2
479	20241008	130600	23756640	4145	4145	4145	4145	1
480	20241008	130500	23752495	4145	4145	4145	4145	0
481	20241008	130400	23752495	4145	4145	4145	4145	2
482	20241008	130300	23744205	4150	4150	4150	4150	2
483	20241008	130200	23735905	4150	4150	4150	4150	1
484	20241008	130100	23731755	4150	4150	4150	4150	2
485	20241008	130000	23723455	4150	4150	4150	4150	2
486	20241008	125900	23715155	4150	4150	4150	4150	1
487	20241008	125800	23711005	4150	4150	4150	4150	0
488	20241008	125700	23711005	4150	4150	4150	4150	2
489	20241008	125600	23702705	4150	4150	4150	4150	2
490	20241008	125500	23694405	4150	4150	4150	4150	1
491	20241008	125400	23690255	4150	4150	4150	4150	2
492	20241008	125300	23681955	4150	4150	4150	4150	2
493	20241008	125200	23673655	4150	4150	4150	4150	3
494	20241008	125100	23661205	4150	4150	4150	4150	0
495	20241008	125000	23661205	4150	4150	4150	4150	2
496	20241008	124900	23652905	4150	4150	4150	4150	2
497	20241008	124800	23644605	4150	4150	4150	4150	1
498	20241008	124700	23640455	4150	4150	4150	4150	2
499	20241008	124600	23632155	4150	4150	4150	4150	2
500	20241008	124500	23623855	4150	4150	4150	4150	1
501	20241008	124400	23619705	4150	4150	4150	4150	0
502	20241008	124300	23619705	4150	4150	4150	4150	2
503	20241008	124200	23611405	4150	4150	4150	4150	2
504	20241008	124100	23603105	4150	4150	4150	4150	1
505	20241008	124000	23598955	4150	4150	4150	4150	2
506	20241008	123900	23590655	4150	4150	4150	4150	2
507	20241008	123800	23582355	4150	4150	4150	4150	1
508	20241008	123700	23578205	4150	4150	4150	4150	0
509	20241008	123600	23578205	4150	4150	4150	4150	2
510	20241008	123500	23569905	4150	4150	4150	4150	2
511	20241008	123400	23561605	4150	4150	4150	4150	1
512	20241008	123300	23557455	4150	4150	4150	4150	2
513	20241008	123200	23549155	4150	4150	4150	4150	2
514	20241008	123100	23540855	4150	4150	4150	4150	1
515	20241008	123000	23536705	4150	4150	4150	4150	0
516	20241008	122900	23536705	4150	4150	4150	4150	2
517	20241008	122800	23528405	4150	4150	4150	4150	2
518	20241008	122700	23520105	4150	4150	4150	4150	1
519	20241008	122600	23515955	4150	4150	4150	4150	2
520	20241008	122500	23507655	4150	4150	4150	4150	2
521	20241008	122400	23499355	4125	4150	4150	4125	51
522	20241008	122300	23288955	4150	4150	4150	4150	0
523	20241008	122200	23288955	4150	4150	4150	4150	2
524	20241008	122100	23280655	4150	4150	4150	4150	2
525	20241008	122000	23272355	4150	4150	4150	4150	1
526	20241008	121900	23268205	4155	4155	4155	4155	2
527	20241008	121800	23259895	4155	4155	4155	4155	2
528	20241008	121700	23251585	4155	4155	4155	4155	1
529	20241008	121600	23247430	4155	4155	4155	4155	0
530	20241008	121500	23247430	4155	4155	4155	4155	2
531	20241008	121400	23239120	4155	4155	4155	4155	2
532	20241008	121300	23230810	4155	4155	4155	4155	2
533	20241008	121200	23222500	4155	4155	4155	4155	2
534	20241008	121100	23214190	4155	4155	4155	4155	2
535	20241008	121000	23205880	4155	4155	4155	4155	1
536	20241008	120900	23201725	4155	4155	4155	4155	0
537	20241008	120800	23201725	4155	4155	4155	4155	2
538	20241008	120700	23193415	4155	4155	4155	4155	52
539	20241008	120600	22977355	4155	4155	4155	4155	1
540	20241008	120500	22973200	4155	4155	4155	4155	2
541	20241008	120400	22964890	4155	4155	4155	4155	2
542	20241008	120300	22956580	4150	4150	4150	4150	570
543	20241008	120200	20591080	4145	4145	4145	4145	212
544	20241008	120100	19712340	4145	4140	4145	4140	359
545	20241008	120000	18226070	4140	4140	4140	4140	2
546	20241008	115900	18217790	4135	4135	4135	4135	333
547	20241008	115800	16840835	4135	4135	4135	4135	2
548	20241008	115700	16832565	4135	4135	4135	4135	2
549	20241008	115600	16824295	4135	4135	4135	4135	1
550	20241008	115500	16820160	4135	4135	4135	4135	0
551	20241008	115400	16820160	4135	4135	4135	4135	2
552	20241008	115300	16811890	4135	4135	4135	4135	2
553	20241008	115200	16803620	4135	4135	4135	4135	1
554	20241008	115100	16799485	4135	4135	4135	4135	2
555	20241008	115000	16791215	4115	4135	4135	4115	2002
556	20241008	114900	8552945	4135	4135	4135	4135	1
557	20241008	114800	8548810	4135	4135	4135	4135	0
558	20241008	114700	8548810	4135	4135	4135	4135	2
559	20241008	114600	8540540	4135	4135	4135	4135	2
560	20241008	114500	8532270	4135	4135	4135	4135	1
561	20241008	114400	8528135	4135	4135	4135	4135	2
562	20241008	114300	8519865	4135	4135	4135	4135	2
563	20241008	114200	8511595	4135	4135	4135	4135	1
564	20241008	114100	8507460	4135	4120	4135	4120	100
565	20241008	114000	8095065	4120	4120	4120	4120	2
566	20241008	113900	8086825	4120	4120	4120	4120	2
567	20241008	113800	8078585	4120	4120	4120	4120	1
568	20241008	113700	8074465	4120	4120	4120	4120	2
569	20241008	113600	8066225	4120	4120	4120	4120	2
570	20241008	113500	8057985	4120	4120	4120	4120	1
571	20241008	113400	8053865	4120	4120	4120	4120	0
572	20241008	113300	8053865	4120	4120	4120	4120	2
573	20241008	113200	8045625	4120	4120	4120	4120	2
574	20241008	113100	8037385	4120	4120	4120	4120	1
575	20241008	113000	8033265	4120	4120	4120	4120	2
576	20241008	112900	8025025	4120	4120	4120	4120	2
577	20241008	112800	8016785	4120	4120	4120	4120	1
578	20241008	112700	8012665	4115	4115	4115	4115	355
579	20241008	112600	6551840	4115	4115	4115	4115	2
580	20241008	112500	6543610	4115	4115	4115	4115	2
581	20241008	112400	6535380	4115	4115	4115	4115	1
582	20241008	112300	6531265	4115	4115	4115	4115	2
583	20241008	112200	6523035	4115	4115	4115	4115	2
584	20241008	112100	6514805	4115	4115	4115	4115	1
585	20241008	112000	6510690	4115	4115	4115	4115	0
586	20241008	111900	6510690	4115	4115	4115	4115	2
587	20241008	111800	6502460	4115	4115	4115	4115	2
588	20241008	111700	6494230	4115	4115	4115	4115	1
589	20241008	111600	6490115	4115	4115	4115	4115	3
590	20241008	111500	6477770	4115	4115	4115	4115	2
591	20241008	111400	6469540	4115	4115	4115	4115	1
592	20241008	111300	6465425	4115	4115	4115	4115	0
593	20241008	111200	6465425	4115	4115	4115	4115	2
594	20241008	111100	6457195	4115	4115	4115	4115	2
595	20241008	111000	6448965	4115	4115	4115	4115	1
596	20241008	110900	6444850	4115	4115	4115	4115	2
597	20241008	110800	6436620	4115	4115	4115	4115	2
598	20241008	110700	6428390	4115	4115	4115	4115	1
599	20241008	110600	6424275	4115	4115	4115	4115	0
600	20241008	110500	6424275	4115	4115	4115	4115	2
601	20241008	110400	6416045	4110	4095	4110	4085	179
602	20241008	110300	5683960	4115	4115	4115	4115	1
603	20241008	110200	5679845	4115	4115	4115	4115	2
604	20241008	110100	5671615	4115	4115	4115	4115	25
605	20241008	110000	5568740	4115	4115	4115	4115	1
606	20241008	105900	5564625	4115	4115	4115	4115	0
607	20241008	105800	5564625	4115	4115	4115	4115	2
608	20241008	105700	5556395	4115	4115	4115	4115	2
609	20241008	105600	5548165	4110	4110	4110	4110	78
610	20241008	105500	5227585	4110	4110	4110	4110	2
611	20241008	105400	5219365	4110	4110	4110	4110	2
612	20241008	105300	5211145	4110	4110	4110	4110	1
613	20241008	105200	5207035	4110	4110	4110	4110	0
614	20241008	105100	5207035	4110	4110	4110	4110	2
615	20241008	105000	5198815	4110	4110	4110	4110	2
616	20241008	104900	5190595	4110	4110	4110	4110	1
617	20241008	104800	5186485	4110	4110	4110	4110	2
618	20241008	104700	5178265	4115	4115	4115	4115	2
619	20241008	104600	5170035	4115	4115	4115	4115	1
620	20241008	104500	5165920	4115	4115	4115	4115	0
621	20241008	104400	5165920	4115	4115	4115	4115	2
622	20241008	104300	5157690	4115	4115	4115	4115	2
623	20241008	104200	5149460	4115	4115	4115	4115	1
624	20241008	104100	5145345	4115	4115	4115	4115	10
625	20241008	104000	5104195	4115	4115	4115	4115	2
626	20241008	103900	5095965	4115	4115	4115	4115	1
627	20241008	103800	5091850	4115	4115	4115	4115	0
628	20241008	103700	5091850	4115	4115	4115	4115	2
629	20241008	103600	5083620	4115	4115	4115	4115	2
630	20241008	103500	5075390	4115	4115	4115	4115	1
631	20241008	103400	5071275	4115	4115	4115	4115	2
632	20241008	103300	5063045	4115	4115	4115	4115	2
633	20241008	103200	5054815	4115	4115	4115	4115	1
634	20241008	103100	5050700	4115	4115	4115	4115	0
635	20241008	103000	5050700	4115	4115	4115	4115	2
636	20241008	102900	5042470	4115	4115	4115	4115	2
637	20241008	102800	5034240	4115	4115	4115	4115	1
638	20241008	102700	5030125	4115	4115	4115	4115	2
639	20241008	102600	5021895	4115	4115	4115	4115	3
640	20241008	102500	5009550	4115	4115	4115	4115	1
641	20241008	102400	5005435	4095	4095	4095	4095	0
642	20241008	102300	5005435	4095	4120	4120	4095	3
643	20241008	102200	4993100	4120	4120	4120	4120	2
644	20241008	102100	4984860	4120	4120	4120	4120	1
645	20241008	102000	4980740	4120	4120	4120	4120	2
646	20241008	101900	4972500	4120	4120	4120	4120	2
647	20241008	101800	4964260	4120	4120	4120	4120	1
648	20241008	101700	4960140	4120	4120	4120	4120	0
649	20241008	101600	4960140	4120	4120	4120	4120	2
650	20241008	101500	4951900	4120	4120	4120	4120	2
651	20241008	101400	4943660	4120	4120	4120	4120	1
652	20241008	101300	4939540	4120	4120	4120	4120	2
653	20241008	101200	4931300	4120	4120	4120	4120	2
654	20241008	101100	4923060	4120	4120	4120	4120	1
655	20241008	101000	4918940	4120	4120	4120	4120	0
656	20241008	100900	4918940	4120	4120	4120	4120	2
657	20241008	100800	4910700	4120	4120	4120	4120	2
658	20241008	100700	4902460	4120	4120	4120	4120	2
659	20241008	100600	4894220	4120	4120	4120	4120	2
660	20241008	100500	4885980	4120	4120	4120	4120	2
661	20241008	100400	4877740	4120	4120	4120	4120	1
662	20241008	100300	4873620	4120	4120	4120	4120	0
663	20241008	100200	4873620	4120	4120	4120	4120	2
664	20241008	100100	4865380	4120	4120	4120	4120	2
665	20241008	100000	4857140	4120	4120	4120	4120	1
666	20241008	095900	4853020	4120	4120	4120	4120	2
667	20241008	095800	4844780	4120	4120	4120	4120	2
668	20241008	095700	4836540	4120	4120	4120	4120	1
669	20241008	095600	4832420	4120	4120	4120	4120	0
670	20241008	095500	4832420	4120	4120	4120	4120	2
671	20241008	095400	4824180	4115	4090	4115	4090	186
672	20241008	095300	4063390	4120	4120	4120	4120	1
673	20241008	095200	4059270	4120	4120	4120	4120	2
674	20241008	095100	4051030	4120	4120	4120	4120	2
675	20241008	095000	4042790	4115	4115	4115	4115	1
676	20241008	094900	4038675	4090	4090	4090	4090	1
677	20241008	094800	4034585	4120	4120	4120	4120	2
678	20241008	094700	4026345	4120	4120	4120	4120	2
679	20241008	094600	4018105	4120	4120	4120	4120	1
680	20241008	094500	4013985	4120	4120	4120	4120	2
681	20241008	094400	4005745	4120	4120	4120	4120	2
682	20241008	094300	3997505	4120	4120	4120	4120	1
683	20241008	094200	3993385	4120	4120	4120	4120	0
684	20241008	094100	3993385	4120	4095	4120	4095	111
685	20241008	094000	3538790	4120	4120	4120	4120	3
686	20241008	093900	3526430	4120	4120	4120	4120	1
687	20241008	093800	3522310	4120	4120	4120	4120	2
688	20241008	093700	3514070	4095	4120	4120	4095	6
689	20241008	093600	3489400	4120	4120	4120	4120	1
690	20241008	093500	3485280	4120	4120	4120	4120	0
691	20241008	093400	3485280	4120	4120	4120	4120	2
692	20241008	093300	3477040	4125	4125	4125	4125	2
693	20241008	093200	3468790	4125	4125	4125	4125	1
694	20241008	093100	3464665	4125	4125	4125	4125	2
695	20241008	093000	3456415	4125	4125	4125	4125	2
696	20241008	092900	3448165	4125	4125	4125	4125	1
697	20241008	092800	3444040	4125	4125	4125	4125	0
698	20241008	092700	3444040	4125	4125	4125	4125	2
699	20241008	092600	3435790	4125	4125	4125	4125	36
700	20241008	092500	3287290	4125	4125	4125	4125	1
701	20241008	092400	3283165	4125	4125	4125	4125	2
702	20241008	092300	3274915	4125	4125	4125	4125	18
703	20241008	092200	3200665	4125	4125	4125	4125	1
704	20241008	092100	3196540	4125	4125	4125	4125	0
705	20241008	092000	3196540	4125	4125	4125	4125	2
706	20241008	091900	3188290	4125	4100	4125	4100	2
707	20241008	091800	3180065	4140	4140	4140	4140	1
708	20241008	091700	3175925	4140	4140	4140	4140	2
709	20241008	091600	3167645	4130	4130	4130	4130	152
710	20241008	091500	2539885	4130	4130	4130	4130	1
711	20241008	091400	2535755	4130	4130	4130	4130	0
712	20241008	091300	2535755	4130	4130	4130	4130	2
713	20241008	091200	2527495	4130	4130	4130	4130	2
714	20241008	091100	2519235	4130	4130	4130	4130	41
715	20241008	091000	2349905	4130	4130	4130	4130	2
716	20241008	090900	2341645	4130	4130	4130	4130	2
717	20241008	090800	2333385	4110	4140	4140	4110	9
718	20241008	090700	2296365	4140	4140	4140	4140	0
719	20241008	090600	2296365	4140	4135	4140	4135	3
720	20241008	090500	2283950	4120	4110	4120	4110	54
721	20241008	090400	2061990	4110	4110	4110	4110	1
722	20241008	090300	2057880	4110	4110	4110	4110	2
723	20241008	090200	2049660	4120	4120	4120	4120	2
724	20241008	090100	2041420	4095	4135	4135	4095	452
725	20241008	090000	190440	4140	4140	4140	4140	46