KissMeData/070960/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195000	643546160	4165	4165	4165	4165	2515
3	20241004	194900	643546160	4165	4165	4165	4165	0
4	20241004	194800	643546160	4165	4165	4165	4165	0
5	20241004	194700	643546160	4165	4165	4165	4165	0
6	20241004	194600	643546160	4165	4165	4165	4165	0
7	20241004	194500	643546160	4165	4165	4165	4165	0
8	20241004	194400	643546160	4165	4165	4165	4165	0
9	20241004	194300	643546160	4165	4165	4165	4165	0
10	20241004	194200	643546160	4165	4165	4165	4165	0
11	20241004	194100	643546160	4165	4165	4165	4165	0
12	20241004	194000	643546160	4165	4165	4165	4165	0
13	20241004	193900	643546160	4165	4165	4165	4165	0
14	20241004	193800	643546160	4165	4165	4165	4165	0
15	20241004	193700	643546160	4165	4165	4165	4165	0
16	20241004	193600	643546160	4165	4165	4165	4165	0
17	20241004	193500	643546160	4165	4165	4165	4165	0
18	20241004	193400	643546160	4165	4165	4165	4165	0
19	20241004	193300	643546160	4165	4165	4165	4165	0
20	20241004	193200	643546160	4165	4165	4165	4165	0
21	20241004	193100	643546160	4165	4165	4165	4165	0
22	20241004	193000	643546160	4165	4165	4165	4165	0
23	20241004	192900	643546160	4165	4165	4165	4165	0
24	20241004	192800	643546160	4165	4165	4165	4165	0
25	20241004	192700	643546160	4165	4165	4165	4165	0
26	20241004	192600	643546160	4165	4165	4165	4165	0
27	20241004	192500	643546160	4165	4165	4165	4165	0
28	20241004	192400	643546160	4165	4165	4165	4165	0
29	20241004	192300	643546160	4165	4165	4165	4165	0
30	20241004	192200	643546160	4165	4165	4165	4165	0
31	20241004	192100	643546160	4165	4165	4165	4165	0
32	20241004	192000	643546160	4165	4165	4165	4165	2515
33	20241004	191900	643546160	4165	4165	4165	4165	0
34	20241004	191800	643546160	4165	4165	4165	4165	0
35	20241004	191700	643546160	4165	4165	4165	4165	0
36	20241004	191600	643546160	4165	4165	4165	4165	0
37	20241004	191500	643546160	4165	4165	4165	4165	0
38	20241004	191400	643546160	4165	4165	4165	4165	0
39	20241004	191300	643546160	4165	4165	4165	4165	0
40	20241004	191200	643546160	4165	4165	4165	4165	0
41	20241004	191100	643546160	4165	4165	4165	4165	0
42	20241004	191000	643546160	4165	4165	4165	4165	0
43	20241004	190900	643546160	4165	4165	4165	4165	0
44	20241004	190800	643546160	4165	4165	4165	4165	0
45	20241004	190700	643546160	4165	4165	4165	4165	0
46	20241004	190600	643546160	4165	4165	4165	4165	0
47	20241004	190500	643546160	4165	4165	4165	4165	0
48	20241004	190400	643546160	4165	4165	4165	4165	0
49	20241004	190300	643546160	4165	4165	4165	4165	0
50	20241004	190200	643546160	4165	4165	4165	4165	0
51	20241004	190100	643546160	4165	4165	4165	4165	0
52	20241004	190000	643546160	4165	4165	4165	4165	0
53	20241004	185900	643546160	4165	4165	4165	4165	0
54	20241004	185800	643546160	4165	4165	4165	4165	0
55	20241004	185700	643546160	4165	4165	4165	4165	0
56	20241004	185600	643546160	4165	4165	4165	4165	0
57	20241004	185500	643546160	4165	4165	4165	4165	0
58	20241004	185400	643546160	4165	4165	4165	4165	0
59	20241004	185300	643546160	4165	4165	4165	4165	0
60	20241004	185200	643546160	4165	4165	4165	4165	0
61	20241004	185100	643546160	4165	4165	4165	4165	0
62	20241004	185000	643546160	4165	4165	4165	4165	2515
63	20241004	184900	643546160	4165	4165	4165	4165	0
64	20241004	184800	643546160	4165	4165	4165	4165	0
65	20241004	184700	643546160	4165	4165	4165	4165	0
66	20241004	184600	643546160	4165	4165	4165	4165	0
67	20241004	184500	643546160	4165	4165	4165	4165	0
68	20241004	184400	643546160	4165	4165	4165	4165	0
69	20241004	184300	643546160	4165	4165	4165	4165	0
70	20241004	184200	643546160	4165	4165	4165	4165	0
71	20241004	184100	643546160	4165	4165	4165	4165	0
72	20241004	184000	643546160	4165	4165	4165	4165	0
73	20241004	183900	643546160	4165	4165	4165	4165	0
74	20241004	183800	643546160	4165	4165	4165	4165	0
75	20241004	183700	643546160	4165	4165	4165	4165	0
76	20241004	183600	643546160	4165	4165	4165	4165	0
77	20241004	183500	643546160	4165	4165	4165	4165	0
78	20241004	183400	643546160	4165	4165	4165	4165	0
79	20241004	183300	643546160	4165	4165	4165	4165	0
80	20241004	183200	643546160	4165	4165	4165	4165	0
81	20241004	183100	643546160	4165	4165	4165	4165	0
82	20241004	183000	643546160	4165	4165	4165	4165	0
83	20241004	182900	643546160	4165	4165	4165	4165	0
84	20241004	182800	643546160	4165	4165	4165	4165	0
85	20241004	182700	643546160	4165	4165	4165	4165	0
86	20241004	182600	643546160	4165	4165	4165	4165	0
87	20241004	182500	643546160	4165	4165	4165	4165	0
88	20241004	182400	643546160	4165	4165	4165	4165	0
89	20241004	182300	643546160	4165	4165	4165	4165	0
90	20241004	182200	643546160	4165	4165	4165	4165	0
91	20241004	182100	643546160	4165	4165	4165	4165	0
92	20241004	182000	643546160	4165	4165	4165	4165	2515
93	20241004	181900	643546160	4165	4165	4165	4165	0
94	20241004	181800	643546160	4165	4165	4165	4165	0
95	20241004	181700	643546160	4165	4165	4165	4165	0
96	20241004	181600	643546160	4165	4165	4165	4165	0
97	20241004	181500	643546160	4165	4165	4165	4165	0
98	20241004	181400	643546160	4165	4165	4165	4165	0
99	20241004	181300	643546160	4165	4165	4165	4165	0
100	20241004	181200	643546160	4165	4165	4165	4165	0
101	20241004	181100	643546160	4165	4165	4165	4165	0
102	20241004	181000	643546160	4165	4165	4165	4165	0
103	20241004	180900	643546160	4165	4165	4165	4165	0
104	20241004	180800	643546160	4165	4165	4165	4165	0
105	20241004	180700	643546160	4165	4165	4165	4165	0
106	20241004	180600	643546160	4165	4165	4165	4165	0
107	20241004	180500	643546160	4165	4165	4165	4165	0
108	20241004	180400	643546160	4165	4165	4165	4165	0
109	20241004	180300	643546160	4165	4165	4165	4165	0
110	20241004	180200	643546160	4165	4165	4165	4165	0
111	20241004	180100	643546160	4165	4165	4165	4165	0
112	20241004	180000	643546160	4165	4165	4165	4165	0
113	20241004	175900	643546160	4165	4165	4165	4165	0
114	20241004	175800	643546160	4165	4165	4165	4165	0
115	20241004	175700	643546160	4165	4165	4165	4165	0
116	20241004	175600	643546160	4165	4165	4165	4165	0
117	20241004	175500	643546160	4165	4165	4165	4165	0
118	20241004	175400	643546160	4165	4165	4165	4165	0
119	20241004	175300	643546160	4165	4165	4165	4165	0
120	20241004	175200	643546160	4165	4165	4165	4165	0
121	20241004	175100	643546160	4165	4165	4165	4165	0
122	20241004	175000	643546160	4165	4165	4165	4165	2515
123	20241004	174900	643546160	4165	4165	4165	4165	0
124	20241004	174800	643546160	4165	4165	4165	4165	0
125	20241004	174700	643546160	4165	4165	4165	4165	0
126	20241004	174600	643546160	4165	4165	4165	4165	0
127	20241004	174500	643546160	4165	4165	4165	4165	0
128	20241004	174400	643546160	4165	4165	4165	4165	0
129	20241004	174300	643546160	4165	4165	4165	4165	0
130	20241004	174200	643546160	4165	4165	4165	4165	0
131	20241004	174100	643546160	4165	4165	4165	4165	0
132	20241004	174000	643546160	4165	4165	4165	4165	0
133	20241004	173900	643546160	4165	4165	4165	4165	0
134	20241004	173800	643546160	4165	4165	4165	4165	0
135	20241004	173700	643546160	4165	4165	4165	4165	0
136	20241004	173600	643546160	4165	4165	4165	4165	0
137	20241004	173500	643546160	4165	4165	4165	4165	0
138	20241004	173400	643546160	4165	4165	4165	4165	0
139	20241004	173300	643546160	4165	4165	4165	4165	0
140	20241004	173200	643546160	4165	4165	4165	4165	0
141	20241004	173100	643546160	4165	4165	4165	4165	0
142	20241004	173000	643546160	4165	4165	4165	4165	0
143	20241004	172900	643546160	4165	4165	4165	4165	0
144	20241004	172800	643546160	4165	4165	4165	4165	0
145	20241004	172700	643546160	4165	4165	4165	4165	0
146	20241004	172600	643546160	4165	4165	4165	4165	0
147	20241004	172500	643546160	4165	4165	4165	4165	0
148	20241004	172400	643546160	4165	4165	4165	4165	0
149	20241004	172300	643546160	4165	4165	4165	4165	0
150	20241004	172200	643546160	4165	4165	4165	4165	0
151	20241004	172100	643546160	4165	4165	4165	4165	0
152	20241004	172000	643546160	4165	4165	4165	4165	2515
153	20241004	171900	643546160	4165	4165	4165	4165	0
154	20241004	171800	643546160	4165	4165	4165	4165	0
155	20241004	171700	643546160	4165	4165	4165	4165	0
156	20241004	171600	643546160	4165	4165	4165	4165	0
157	20241004	171500	643546160	4165	4165	4165	4165	0
158	20241004	171400	643546160	4165	4165	4165	4165	0
159	20241004	171300	643546160	4165	4165	4165	4165	0
160	20241004	171200	643546160	4165	4165	4165	4165	0
161	20241004	171100	643546160	4165	4165	4165	4165	0
162	20241004	171000	643546160	4165	4165	4165	4165	0
163	20241004	170900	643546160	4165	4165	4165	4165	0
164	20241004	170800	643546160	4165	4165	4165	4165	0
165	20241004	170700	643546160	4165	4165	4165	4165	0
166	20241004	170600	643546160	4165	4165	4165	4165	0
167	20241004	170500	643546160	4165	4165	4165	4165	0
168	20241004	170400	643546160	4165	4165	4165	4165	0
169	20241004	170300	643546160	4165	4165	4165	4165	0
170	20241004	170200	643546160	4165	4165	4165	4165	0
171	20241004	170100	643546160	4165	4165	4165	4165	0
172	20241004	170000	643546160	4165	4165	4165	4165	0
173	20241004	165900	643546160	4165	4165	4165	4165	0
174	20241004	165800	643546160	4165	4165	4165	4165	0
175	20241004	165700	643546160	4165	4165	4165	4165	0
176	20241004	165600	643546160	4165	4165	4165	4165	0
177	20241004	165500	643546160	4165	4165	4165	4165	0
178	20241004	165400	643546160	4165	4165	4165	4165	0
179	20241004	165300	643546160	4165	4165	4165	4165	0
180	20241004	165200	643546160	4165	4165	4165	4165	0
181	20241004	165100	643546160	4165	4165	4165	4165	0
182	20241004	165000	643546160	4165	4165	4165	4165	2515
183	20241004	164900	643546160	4165	4165	4165	4165	0
184	20241004	164800	643546160	4165	4165	4165	4165	0
185	20241004	164700	643546160	4165	4165	4165	4165	0
186	20241004	164600	643546160	4165	4165	4165	4165	0
187	20241004	164500	643546160	4165	4165	4165	4165	0
188	20241004	164400	643546160	4165	4165	4165	4165	0
189	20241004	164300	643546160	4165	4165	4165	4165	0
190	20241004	164200	643546160	4165	4165	4165	4165	0
191	20241004	164100	643546160	4165	4165	4165	4165	0
192	20241004	164000	643546160	4165	4165	4165	4165	0
193	20241004	163900	643546160	4165	4165	4165	4165	0
194	20241004	163800	643546160	4165	4165	4165	4165	0
195	20241004	163700	643546160	4165	4165	4165	4165	0
196	20241004	163600	643546160	4165	4165	4165	4165	0
197	20241004	163500	643546160	4165	4165	4165	4165	0
198	20241004	163400	643546160	4165	4165	4165	4165	0
199	20241004	163300	643546160	4165	4165	4165	4165	0
200	20241004	163200	643546160	4165	4165	4165	4165	0
201	20241004	163100	643546160	4165	4165	4165	4165	0
202	20241004	163000	643546160	4165	4165	4165	4165	0
203	20241004	162900	643546160	4165	4165	4165	4165	0
204	20241004	162800	643546160	4165	4165	4165	4165	0
205	20241004	162700	643546160	4165	4165	4165	4165	0
206	20241004	162600	643546160	4165	4165	4165	4165	0
207	20241004	162500	643546160	4165	4165	4165	4165	0
208	20241004	162400	643546160	4165	4165	4165	4165	0
209	20241004	162300	643546160	4165	4165	4165	4165	0
210	20241004	162200	643546160	4165	4165	4165	4165	0
211	20241004	162100	643546160	4165	4165	4165	4165	0
212	20241004	162000	643546160	4165	4165	4165	4165	2515
213	20241004	161900	643546160	4165	4165	4165	4165	0
214	20241004	161800	643546160	4165	4165	4165	4165	0
215	20241004	161700	643546160	4165	4165	4165	4165	0
216	20241004	161600	643546160	4165	4165	4165	4165	0
217	20241004	161500	643546160	4165	4165	4165	4165	0
218	20241004	161400	643546160	4165	4165	4165	4165	0
219	20241004	161300	643546160	4165	4165	4165	4165	0
220	20241004	161200	643546160	4165	4165	4165	4165	0
221	20241004	161100	643546160	4165	4165	4165	4165	0
222	20241004	161000	643546160	4165	4165	4165	4165	0
223	20241004	160900	643546160	4165	4165	4165	4165	0
224	20241004	160800	643546160	4165	4165	4165	4165	0
225	20241004	160700	643546160	4165	4165	4165	4165	0
226	20241004	160600	643546160	4165	4165	4165	4165	0
227	20241004	160500	643546160	4165	4165	4165	4165	0
228	20241004	160400	643546160	4165	4165	4165	4165	0
229	20241004	160300	643546160	4165	4165	4165	4165	0
230	20241004	160200	643546160	4165	4165	4165	4165	0
231	20241004	160100	643546160	4165	4165	4165	4165	0
232	20241004	160000	643546160	4165	4165	4165	4165	0
233	20241004	155900	643546160	4165	4165	4165	4165	0
234	20241004	155800	643546160	4165	4165	4165	4165	0
235	20241004	155700	643546160	4165	4165	4165	4165	0
236	20241004	155600	643546160	4165	4165	4165	4165	0
237	20241004	155500	643546160	4165	4165	4165	4165	0
238	20241004	155400	643546160	4165	4165	4165	4165	0
239	20241004	155300	643546160	4165	4165	4165	4165	0
240	20241004	155200	643546160	4165	4165	4165	4165	0
241	20241004	155100	643546160	4165	4165	4165	4165	0
242	20241004	155000	643546160	4165	4165	4165	4165	2515
243	20241004	154900	643546160	4165	4165	4165	4165	0
244	20241004	154800	643546160	4165	4165	4165	4165	0
245	20241004	154700	643546160	4165	4165	4165	4165	0
246	20241004	154600	643546160	4165	4165	4165	4165	0
247	20241004	154500	643546160	4165	4165	4165	4165	0
248	20241004	154400	643546160	4165	4165	4165	4165	0
249	20241004	154300	643546160	4165	4165	4165	4165	0
250	20241004	154200	643546160	4165	4165	4165	4165	0
251	20241004	154100	643546160	4165	4165	4165	4165	0
252	20241004	154000	643546160	4165	4165	4165	4165	0
253	20241004	153900	643546160	4165	4165	4165	4165	0
254	20241004	153800	643546160	4165	4165	4165	4165	0
255	20241004	153700	643546160	4165	4165	4165	4165	0
256	20241004	153600	643546160	4165	4165	4165	4165	0
257	20241004	153500	643546160	4165	4165	4165	4165	0
258	20241004	153400	643546160	4165	4165	4165	4165	0
259	20241004	153300	643546160	4165	4165	4165	4165	0
260	20241004	153200	643546160	4165	4165	4165	4165	0
261	20241004	153100	643546160	4165	4165	4165	4165	0
262	20241004	153000	643546160	4165	4165	4165	4165	2515
263	20241004	152900	633071185	4165	4165	4165	4165	0
264	20241004	152800	633071185	4165	4165	4165	4165	0
265	20241004	152700	633071185	4165	4165	4165	4165	0
266	20241004	152600	633071185	4165	4165	4165	4165	0
267	20241004	152500	633071185	4165	4165	4165	4165	0
268	20241004	152400	633071185	4165	4165	4165	4165	0
269	20241004	152300	633071185	4165	4165	4165	4165	0
270	20241004	152200	633071185	4165	4165	4165	4165	0
271	20241004	152100	633071185	4165	4165	4165	4165	0
272	20241004	152000	633071185	4165	4165	4165	4165	0
273	20241004	151900	633071185	4165	4170	4200	4165	4937
274	20241004	151800	612494590	4170	4175	4185	4170	2895
275	20241004	151700	600413295	4175	4200	4200	4175	2163
276	20241004	151600	591368805	4200	4200	4200	4200	0
277	20241004	151500	591368805	4200	4200	4200	4200	927
278	20241004	151400	587475405	4200	4205	4220	4190	2986
279	20241004	151300	574929805	4200	4200	4200	4200	0
280	20241004	151200	574929805	4200	4200	4200	4200	0
281	20241004	151100	574929805	4200	4200	4200	4200	0
282	20241004	151000	574929805	4200	4200	4200	4200	1
283	20241004	150900	574925605	4200	4200	4200	4200	0
284	20241004	150800	574925605	4200	4200	4200	4200	0
285	20241004	150700	574925605	4200	4200	4200	4200	106
286	20241004	150600	574480405	4200	4200	4200	4200	78
287	20241004	150500	574152805	4200	4200	4200	4200	23
288	20241004	150400	574056205	4185	4185	4185	4185	0
289	20241004	150300	574056205	4185	4185	4185	4185	0
290	20241004	150200	574056205	4185	4195	4200	4185	101
291	20241004	150100	573633295	4200	4200	4200	4200	0
292	20241004	150000	573633295	4200	4200	4200	4200	0
293	20241004	145900	573633295	4200	4200	4200	4200	23
294	20241004	145800	573536695	4200	4200	4200	4200	5
295	20241004	145700	573515695	4185	4185	4185	4185	783
296	20241004	145600	570238840	4185	4185	4185	4185	89
297	20241004	145500	569866375	4185	4185	4185	4185	0
298	20241004	145400	569866375	4185	4185	4185	4185	180
299	20241004	145300	569113075	4190	4195	4195	4190	158
300	20241004	145200	568451050	4195	4195	4195	4195	0
301	20241004	145100	568451050	4195	4195	4195	4195	0
302	20241004	145000	568451050	4195	4195	4195	4195	0
303	20241004	144900	568451050	4195	4195	4195	4195	0
304	20241004	144800	568451050	4195	4195	4195	4195	0
305	20241004	144700	568451050	4195	4195	4195	4195	0
306	20241004	144600	568451050	4195	4195	4200	4195	2138
307	20241004	144500	559481685	4195	4195	4195	4195	238
308	20241004	144400	558483275	4200	4200	4200	4200	60
309	20241004	144300	558231275	4200	4200	4200	4200	116
310	20241004	144200	557744075	4205	4210	4210	4195	3405
311	20241004	144100	543455340	4210	4210	4210	4210	0
312	20241004	144000	543455340	4210	4220	4220	4210	131
313	20241004	143900	542903710	4210	4210	4210	4210	0
314	20241004	143800	542903710	4210	4210	4210	4210	0
315	20241004	143700	542903710	4210	4210	4210	4210	5
316	20241004	143600	542882660	4220	4220	4220	4220	0
317	20241004	143500	542882660	4220	4220	4220	4220	0
318	20241004	143400	542882660	4220	4210	4220	4210	81
319	20241004	143300	542540850	4210	4210	4210	4210	0
320	20241004	143200	542540850	4210	4210	4210	4210	229
321	20241004	143100	541576760	4210	4210	4210	4210	5
322	20241004	143000	541555710	4200	4200	4200	4200	0
323	20241004	142900	541555710	4200	4200	4200	4200	100
324	20241004	142800	541135710	4205	4205	4205	4205	0
325	20241004	142700	541135710	4205	4205	4205	4205	0
326	20241004	142600	541135710	4205	4205	4205	4205	0
327	20241004	142500	541135710	4205	4205	4205	4205	0
328	20241004	142400	541135710	4205	4205	4205	4205	0
329	20241004	142300	541135710	4205	4205	4205	4205	0
330	20241004	142200	541135710	4205	4205	4205	4205	0
331	20241004	142100	541135710	4205	4205	4205	4205	0
332	20241004	142000	541135710	4205	4205	4205	4205	0
333	20241004	141900	541135710	4205	4205	4205	4200	76
334	20241004	141800	540816470	4210	4210	4210	4210	0
335	20241004	141700	540816470	4210	4210	4210	4210	0
336	20241004	141600	540816470	4210	4210	4210	4210	0
337	20241004	141500	540816470	4210	4210	4210	4210	0
338	20241004	141400	540816470	4210	4210	4210	4210	0
339	20241004	141300	540816470	4210	4210	4210	4210	12
340	20241004	141200	540765950	4210	4210	4210	4210	0
341	20241004	141100	540765950	4210	4210	4210	4210	0
342	20241004	141000	540765950	4210	4210	4210	4210	0
343	20241004	140900	540765950	4210	4210	4210	4210	0
344	20241004	140800	540765950	4210	4195	4210	4195	1859
345	20241004	140700	532946955	4190	4190	4190	4190	0
346	20241004	140600	532946955	4190	4190	4190	4190	0
347	20241004	140500	532946955	4190	4190	4190	4190	0
348	20241004	140400	532946955	4190	4185	4200	4185	1015
349	20241004	140300	528696490	4175	4175	4175	4175	176
350	20241004	140200	527961690	4185	4175	4185	4175	229
351	20241004	140100	527004975	4175	4175	4175	4175	23
352	20241004	140000	526908950	4175	4180	4180	4175	354
353	20241004	135900	525430810	4180	4180	4190	4180	506
354	20241004	135800	523313340	4180	4180	4180	4180	267
355	20241004	135700	522197280	4180	4180	4180	4180	130
356	20241004	135600	521653880	4180	4190	4190	4180	2628
357	20241004	135500	510657910	4200	4200	4200	4200	0
358	20241004	135400	510657910	4200	4190	4200	4190	984
359	20241004	135300	506529950	4200	4200	4200	4200	230
360	20241004	135200	505563950	4200	4200	4200	4200	1226
361	20241004	135100	500414750	4225	4205	4225	4200	2816
362	20241004	135000	488563490	4205	4205	4205	4190	6677
363	20241004	134900	460553740	4215	4215	4215	4215	0
364	20241004	134800	460553740	4215	4215	4215	4215	52
365	20241004	134700	460334560	4230	4230	4230	4230	0
366	20241004	134600	460334560	4230	4235	4235	4230	4260
367	20241004	134500	442313140	4230	4235	4235	4230	1000
368	20241004	134400	438081340	4240	4240	4240	4240	50
369	20241004	134300	437869340	4240	4240	4240	4240	0
370	20241004	134200	437869340	4240	4240	4240	4240	0
371	20241004	134100	437869340	4240	4240	4240	4240	5
372	20241004	134000	437848140	4230	4230	4230	4230	0
373	20241004	133900	437848140	4230	4230	4230	4230	0
374	20241004	133800	437848140	4230	4230	4230	4230	0
375	20241004	133700	437848140	4230	4240	4240	4230	175
376	20241004	133600	437106480	4245	4235	4245	4235	1524
377	20241004	133500	430648660	4230	4225	4230	4225	1748
378	20241004	133400	423256915	4225	4225	4225	4225	0
379	20241004	133300	423256915	4225	4225	4225	4225	42
380	20241004	133200	423079465	4220	4220	4220	4220	1
381	20241004	133100	423075245	4220	4215	4220	4215	1571
382	20241004	133000	416449895	4220	4220	4220	4220	0
383	20241004	132900	416449895	4220	4220	4220	4220	0
384	20241004	132800	416449895	4220	4215	4220	4215	2
385	20241004	132700	416441460	4200	4200	4200	4200	0
386	20241004	132600	416441460	4200	4200	4200	4200	0
387	20241004	132500	416441460	4200	4200	4200	4200	0
388	20241004	132400	416441460	4200	4200	4200	4200	0
389	20241004	132300	416441460	4200	4200	4200	4200	0
390	20241004	132200	416441460	4200	4200	4200	4200	0
391	20241004	132100	416441460	4200	4200	4200	4200	0
392	20241004	132000	416441460	4200	4200	4200	4200	0
393	20241004	131900	416441460	4200	4200	4200	4200	0
394	20241004	131800	416441460	4200	4200	4200	4200	0
395	20241004	131700	416441460	4200	4200	4200	4200	0
396	20241004	131600	416441460	4200	4200	4200	4200	0
397	20241004	131500	416441460	4200	4200	4200	4200	0
398	20241004	131400	416441460	4200	4200	4200	4200	0
399	20241004	131300	416441460	4200	4200	4200	4200	0
400	20241004	131200	416441460	4200	4200	4200	4200	0
401	20241004	131100	416441460	4200	4200	4200	4200	0
402	20241004	131000	416441460	4200	4200	4200	4200	162
403	20241004	130900	415761060	4200	4200	4200	4200	0
404	20241004	130800	415761060	4200	4200	4200	4200	0
405	20241004	130700	415761060	4200	4200	4200	4200	1
406	20241004	130600	415756860	4200	4210	4210	4200	134
407	20241004	130500	415193970	4210	4210	4210	4210	1
408	20241004	130400	415189760	4200	4200	4200	4200	0
409	20241004	130300	415189760	4200	4200	4200	4200	5
410	20241004	130200	415168760	4205	4205	4205	4205	2
411	20241004	130100	415160350	4205	4205	4205	4205	204
412	20241004	130000	414302530	4200	4205	4205	4200	214
413	20241004	125900	413403670	4205	4205	4205	4205	644
414	20241004	125800	410695650	4200	4200	4200	4200	200
415	20241004	125700	409855650	4200	4210	4210	4200	2686
416	20241004	125600	398573545	4205	4205	4205	4205	0
417	20241004	125500	398573545	4205	4205	4205	4205	0
418	20241004	125400	398573545	4205	4205	4205	4205	0
419	20241004	125300	398573545	4205	4205	4205	4205	0
420	20241004	125200	398573545	4205	4205	4205	4205	0
421	20241004	125100	398573545	4205	4205	4205	4205	0
422	20241004	125000	398573545	4205	4205	4205	4205	0
423	20241004	124900	398573545	4205	4205	4205	4205	0
424	20241004	124800	398573545	4205	4205	4205	4205	0
425	20241004	124700	398573545	4205	4205	4205	4205	0
426	20241004	124600	398573545	4205	4205	4205	4205	0
427	20241004	124500	398573545	4205	4205	4205	4205	0
428	20241004	124400	398573545	4205	4205	4205	4205	231
429	20241004	124300	397602190	4205	4205	4205	4205	129
430	20241004	124200	397059745	4205	4205	4205	4205	1
431	20241004	124100	397055540	4205	4205	4205	4205	0
432	20241004	124000	397055540	4205	4210	4210	4205	211
433	20241004	123900	396168185	4205	4205	4205	4205	0
434	20241004	123800	396168185	4205	4205	4205	4205	500
435	20241004	123700	394065685	4205	4205	4205	4205	0
436	20241004	123600	394065685	4205	4205	4205	4205	156
437	20241004	123500	393409705	4210	4210	4210	4210	13
438	20241004	123400	393354975	4220	4225	4225	4220	5234
439	20241004	123300	371258015	4225	4225	4225	4225	136
440	20241004	123200	370683415	4230	4230	4230	4230	0
441	20241004	123100	370683415	4230	4230	4230	4230	30
442	20241004	123000	370556515	4235	4235	4235	4235	268
443	20241004	122900	369421535	4235	4235	4235	4235	0
444	20241004	122800	369421535	4235	4235	4235	4235	0
445	20241004	122700	369421535	4235	4235	4235	4235	0
446	20241004	122600	369421535	4235	4235	4235	4235	15
447	20241004	122500	369358010	4235	4230	4235	4230	1515
448	20241004	122400	362943985	4225	4225	4225	4225	0
449	20241004	122300	362943985	4225	4225	4225	4225	4
450	20241004	122200	362927085	4230	4230	4230	4230	4
451	20241004	122100	362910165	4230	4230	4230	4230	0
452	20241004	122000	362910165	4230	4230	4230	4230	0
453	20241004	121900	362910165	4230	4230	4230	4230	0
454	20241004	121800	362910165	4230	4230	4230	4230	5
455	20241004	121700	362889015	4230	4230	4230	4230	0
456	20241004	121600	362889015	4230	4230	4230	4230	0
457	20241004	121500	362889015	4230	4220	4230	4220	389
458	20241004	121400	361245595	4220	4220	4220	4220	2025
459	20241004	121300	352700095	4225	4220	4225	4220	2
460	20241004	121200	352691650	4210	4210	4210	4210	0
461	20241004	121100	352691650	4210	4210	4210	4210	0
462	20241004	121000	352691650	4210	4210	4210	4210	0
463	20241004	120900	352691650	4210	4210	4210	4210	0
464	20241004	120800	352691650	4210	4210	4210	4210	0
465	20241004	120700	352691650	4210	4210	4210	4210	0
466	20241004	120600	352691650	4210	4210	4210	4210	0
467	20241004	120500	352691650	4210	4210	4210	4210	0
468	20241004	120400	352691650	4210	4210	4210	4210	0
469	20241004	120300	352691650	4210	4210	4210	4210	0
470	20241004	120200	352691650	4210	4210	4210	4210	0
471	20241004	120100	352691650	4210	4210	4210	4210	1
472	20241004	120000	352687440	4210	4210	4210	4210	12
473	20241004	115900	352636920	4210	4210	4210	4210	24
474	20241004	115800	352535880	4210	4210	4210	4210	152
475	20241004	115700	351895960	4200	4210	4230	4200	1028
476	20241004	115600	347578310	4225	4210	4225	4210	117
477	20241004	115500	347084120	4195	4195	4195	4195	0
478	20241004	115400	347084120	4195	4195	4195	4195	0
479	20241004	115300	347084120	4195	4195	4195	4195	0
480	20241004	115200	347084120	4195	4195	4195	4195	0
481	20241004	115100	347084120	4195	4195	4195	4195	0
482	20241004	115000	347084120	4195	4195	4195	4195	0
483	20241004	114900	347084120	4195	4195	4195	4195	0
484	20241004	114800	347084120	4195	4195	4195	4195	0
485	20241004	114700	347084120	4195	4195	4195	4195	0
486	20241004	114600	347084120	4195	4195	4195	4195	0
487	20241004	114500	347084120	4195	4195	4195	4195	0
488	20241004	114400	347084120	4195	4195	4195	4195	0
489	20241004	114300	347084120	4195	4195	4195	4195	0
490	20241004	114200	347084120	4195	4195	4195	4195	156
491	20241004	114100	346429700	4205	4205	4205	4205	76
492	20241004	114000	346110120	4195	4195	4195	4195	0
493	20241004	113900	346110120	4195	4205	4205	4195	598
494	20241004	113800	343598375	4210	4210	4210	4210	0
495	20241004	113700	343598375	4210	4210	4210	4210	0
496	20241004	113600	343598375	4210	4210	4210	4210	400
497	20241004	113500	341914375	4210	4210	4210	4210	0
498	20241004	113400	341914375	4210	4210	4210	4210	0
499	20241004	113300	341914375	4210	4210	4210	4210	0
500	20241004	113200	341914375	4210	4210	4210	4210	0
501	20241004	113100	341914375	4210	4205	4210	4200	1716
502	20241004	113000	334704785	4205	4205	4205	4205	0
503	20241004	112900	334704785	4205	4205	4205	4205	0
504	20241004	112800	334704785	4205	4205	4205	4205	0
505	20241004	112700	334704785	4205	4205	4205	4205	0
506	20241004	112600	334704785	4205	4205	4205	4205	0
507	20241004	112500	334704785	4205	4205	4205	4205	0
508	20241004	112400	334704785	4205	4205	4205	4205	0
509	20241004	112300	334704785	4205	4205	4205	4205	0
510	20241004	112200	334704785	4205	4205	4205	4205	0
511	20241004	112100	334704785	4205	4205	4205	4205	0
512	20241004	112000	334704785	4205	4205	4205	4205	50
513	20241004	111900	334494535	4210	4210	4210	4210	0
514	20241004	111800	334494535	4210	4210	4210	4210	100
515	20241004	111700	334073535	4215	4215	4215	4215	0
516	20241004	111600	334073535	4215	4215	4215	4215	0
517	20241004	111500	334073535	4215	4215	4215	4215	0
518	20241004	111400	334073535	4215	4215	4215	4215	15
519	20241004	111300	334010310	4225	4225	4225	4225	2265
520	20241004	111200	324440685	4230	4230	4230	4230	0
521	20241004	111100	324440685	4230	4230	4230	4230	5
522	20241004	111000	324419535	4230	4230	4230	4230	0
523	20241004	110900	324419535	4230	4230	4230	4230	458
524	20241004	110800	322482195	4240	4240	4240	4240	0
525	20241004	110700	322482195	4240	4240	4240	4240	0
526	20241004	110600	322482195	4240	4240	4240	4240	0
527	20241004	110500	322482195	4240	4240	4240	4240	3
528	20241004	110400	322469475	4240	4240	4240	4240	1
529	20241004	110300	322465235	4230	4230	4230	4230	0
530	20241004	110200	322465235	4230	4240	4240	4230	37
531	20241004	110100	322308525	4240	4240	4240	4240	0
532	20241004	110000	322308525	4240	4240	4240	4240	0
533	20241004	105900	322308525	4240	4240	4240	4240	248
534	20241004	105800	321257005	4240	4240	4240	4240	0
535	20241004	105700	321257005	4240	4240	4240	4240	2
536	20241004	105600	321248525	4240	4240	4245	4240	401
537	20241004	105500	319547195	4240	4240	4240	4240	525
538	20241004	105400	317321195	4240	4240	4240	4240	175
539	20241004	105300	316579195	4240	4240	4240	4240	900
540	20241004	105200	312763195	4240	4240	4240	4240	0
541	20241004	105100	312763195	4240	4240	4240	4240	0
542	20241004	105000	312763195	4240	4240	4240	4240	2
543	20241004	104900	312754715	4245	4245	4245	4245	0
544	20241004	104800	312754715	4245	4245	4245	4245	0
545	20241004	104700	312754715	4245	4240	4245	4240	11
546	20241004	104600	312708035	4245	4240	4245	4240	577
547	20241004	104500	310259155	4245	4245	4245	4245	0
548	20241004	104400	310259155	4245	4240	4245	4240	44
549	20241004	104300	310072435	4230	4230	4230	4230	0
550	20241004	104200	310072435	4230	4235	4245	4230	548
551	20241004	104100	307753675	4230	4230	4230	4230	0
552	20241004	104000	307753675	4230	4230	4230	4230	200
553	20241004	103900	306907675	4230	4230	4230	4230	500
554	20241004	103800	304792675	4245	4245	4245	4245	0
555	20241004	103700	304792675	4245	4245	4245	4245	0
556	20241004	103600	304792675	4245	4235	4245	4235	3
557	20241004	103500	304779960	4225	4225	4225	4225	7
558	20241004	103400	304750385	4225	4225	4225	4225	0
559	20241004	103300	304750385	4225	4240	4245	4225	48
560	20241004	103200	304547035	4240	4240	4240	4240	4
561	20241004	103100	304530075	4235	4235	4235	4235	0
562	20241004	103000	304530075	4235	4235	4235	4235	656
563	20241004	102900	301751915	4230	4235	4235	4230	11
564	20241004	102800	301705380	4235	4235	4235	4235	9
565	20241004	102700	301667265	4235	4235	4235	4235	0
566	20241004	102600	301667265	4235	4225	4235	4225	22
567	20241004	102500	301574295	4235	4235	4235	4235	0
568	20241004	102400	301574295	4235	4235	4235	4235	100
569	20241004	102300	301150795	4235	4235	4235	4235	1
570	20241004	102200	301146560	4225	4230	4230	4225	591
571	20241004	102100	298649405	4235	4235	4235	4235	0
572	20241004	102000	298649405	4235	4235	4235	4235	400
573	20241004	101900	296955405	4235	4235	4235	4235	393
574	20241004	101800	295291050	4235	4235	4235	4235	0
575	20241004	101700	295291050	4235	4240	4240	4235	410
576	20241004	101600	293553185	4235	4235	4235	4235	10
577	20241004	101500	293510835	4235	4240	4240	4235	703
578	20241004	101400	290530175	4245	4245	4245	4245	0
579	20241004	101300	290530175	4245	4245	4250	4245	371
580	20241004	101200	288955230	4245	4240	4245	4240	355
581	20241004	101100	287448840	4240	4230	4245	4230	157
582	20241004	101000	286782700	4240	4215	4250	4215	4827
583	20241004	100900	266345875	4215	4215	4215	4215	123
584	20241004	100800	265827430	4215	4210	4215	4210	489
585	20241004	100700	263768495	4210	4200	4210	4200	317
586	20241004	100600	262435480	4200	4195	4200	4195	250
587	20241004	100500	261385990	4195	4190	4195	4190	3
588	20241004	100400	261373415	4190	4190	4190	4190	1
589	20241004	100300	261369225	4180	4180	4180	4180	0
590	20241004	100200	261369225	4180	4185	4185	4180	53
591	20241004	100100	261147635	4190	4190	4190	4190	241
592	20241004	100000	260137845	4190	4200	4200	4190	314
593	20241004	095900	258819075	4195	4195	4195	4195	0
594	20241004	095800	258819075	4195	4190	4195	4190	110
595	20241004	095700	258357675	4200	4200	4200	4200	0
596	20241004	095600	258357675	4200	4190	4200	4190	72
597	20241004	095500	258055985	4190	4190	4190	4190	1
598	20241004	095400	258051795	4200	4200	4200	4200	49
599	20241004	095300	257845995	4190	4190	4190	4190	2
600	20241004	095200	257837615	4190	4190	4190	4190	98
601	20241004	095100	257426995	4190	4190	4190	4190	2
602	20241004	095000	257418615	4180	4180	4180	4180	11
603	20241004	094900	257372635	4180	4180	4180	4180	65
604	20241004	094800	257100935	4180	4195	4195	4180	56
605	20241004	094700	256866340	4190	4190	4190	4190	203
606	20241004	094600	256015770	4180	4170	4180	4170	321
607	20241004	094500	254677180	4170	4170	4170	4170	1
608	20241004	094400	254673010	4170	4170	4170	4165	263
609	20241004	094300	253576610	4170	4175	4175	4165	501
610	20241004	094200	251488110	4185	4185	4190	4185	519
611	20241004	094100	249313515	4210	4210	4210	4210	0
612	20241004	094000	249313515	4210	4185	4210	4185	4
613	20241004	093900	249296750	4180	4180	4180	4180	500
614	20241004	093800	247206750	4180	4180	4180	4180	46
615	20241004	093700	247014470	4180	4190	4195	4180	555
616	20241004	093600	244694285	4195	4195	4195	4195	0
617	20241004	093500	244694285	4195	4210	4210	4185	529
618	20241004	093400	242476775	4210	4210	4210	4210	1
619	20241004	093300	242472565	4215	4210	4215	4210	536
620	20241004	093200	240215915	4200	4225	4230	4190	2852
621	20241004	093100	228218865	4225	4225	4230	4215	937
622	20241004	093000	224264135	4220	4205	4220	4205	113
623	20241004	092900	223788125	4205	4190	4205	4180	5918
624	20241004	092800	198933955	4185	4170	4185	4170	867
625	20241004	092700	195311350	4170	4170	4170	4160	904
626	20241004	092600	191544195	4160	4145	4170	4145	554
627	20241004	092500	189241955	4145	4165	4170	4145	2194
628	20241004	092400	180137330	4160	4145	4160	4145	634
629	20241004	092300	177505455	4150	4150	4155	4150	274
630	20241004	092200	176368305	4150	4130	4155	4130	953
631	20241004	092100	172415810	4130	4125	4140	4125	66
632	20241004	092000	172142790	4125	4125	4125	4125	559
633	20241004	091900	169836915	4140	4140	4140	4140	10
634	20241004	091800	169795515	4140	4135	4140	4135	100
635	20241004	091700	169381565	4110	4120	4120	4110	200
636	20241004	091600	168557855	4120	4120	4120	4120	200
637	20241004	091500	167733855	4140	4140	4140	4140	48
638	20241004	091400	167535135	4140	4140	4140	4140	0
639	20241004	091300	167535135	4140	4145	4150	4140	526
640	20241004	091200	165355235	4145	4140	4145	4140	160
641	20241004	091100	164692125	4105	4160	4170	4105	5547
642	20241004	091000	141609010	4160	4140	4160	4140	6201
643	20241004	090900	115864840	4140	4135	4140	4135	4836
644	20241004	090800	95855890	4120	4120	4120	4120	979
645	20241004	090700	91822410	4085	4105	4105	4085	300
646	20241004	090600	90592870	4100	4070	4100	4070	271
647	20241004	090500	89487865	4070	4055	4070	4055	5282
648	20241004	090400	68016535	4090	4050	4090	4045	13297
649	20241004	090300	14209635	4050	4050	4050	4050	315
650	20241004	090200	12933885	4090	4085	4090	4080	746
651	20241004	090100	9888760	4100	4120	4130	4085	1235
652	20241004	090000	4800275	4120	4235	4235	4120	1150