KissMeData/206400/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204200	710864405	4000	4000	4000	4000	2532
3	20241015	204100	710864405	4000	4000	4000	4000	0
4	20241015	204000	710864405	4000	4000	4000	4000	0
5	20241015	203900	710864405	4000	4000	4000	4000	0
6	20241015	203800	710864405	4000	4000	4000	4000	0
7	20241015	203700	710864405	4000	4000	4000	4000	0
8	20241015	203600	710864405	4000	4000	4000	4000	0
9	20241015	203500	710864405	4000	4000	4000	4000	0
10	20241015	203400	710864405	4000	4000	4000	4000	0
11	20241015	203300	710864405	4000	4000	4000	4000	0
12	20241015	203200	710864405	4000	4000	4000	4000	0
13	20241015	203100	710864405	4000	4000	4000	4000	0
14	20241015	203000	710864405	4000	4000	4000	4000	0
15	20241015	202900	710864405	4000	4000	4000	4000	0
16	20241015	202800	710864405	4000	4000	4000	4000	0
17	20241015	202700	710864405	4000	4000	4000	4000	0
18	20241015	202600	710864405	4000	4000	4000	4000	0
19	20241015	202500	710864405	4000	4000	4000	4000	0
20	20241015	202400	710864405	4000	4000	4000	4000	0
21	20241015	202300	710864405	4000	4000	4000	4000	0
22	20241015	202200	710864405	4000	4000	4000	4000	0
23	20241015	202100	710864405	4000	4000	4000	4000	0
24	20241015	202000	710864405	4000	4000	4000	4000	0
25	20241015	201900	710864405	4000	4000	4000	4000	0
26	20241015	201800	710864405	4000	4000	4000	4000	0
27	20241015	201700	710864405	4000	4000	4000	4000	0
28	20241015	201600	710864405	4000	4000	4000	4000	0
29	20241015	201500	710864405	4000	4000	4000	4000	0
30	20241015	201400	710864405	4000	4000	4000	4000	0
31	20241015	201300	710864405	4000	4000	4000	4000	0
32	20241015	201200	710864405	4000	4000	4000	4000	2532
33	20241015	201100	710864405	4000	4000	4000	4000	0
34	20241015	201000	710864405	4000	4000	4000	4000	0
35	20241015	200900	710864405	4000	4000	4000	4000	0
36	20241015	200800	710864405	4000	4000	4000	4000	0
37	20241015	200700	710864405	4000	4000	4000	4000	0
38	20241015	200600	710864405	4000	4000	4000	4000	0
39	20241015	200500	710864405	4000	4000	4000	4000	0
40	20241015	200400	710864405	4000	4000	4000	4000	0
41	20241015	200300	710864405	4000	4000	4000	4000	0
42	20241015	200200	710864405	4000	4000	4000	4000	0
43	20241015	200100	710864405	4000	4000	4000	4000	0
44	20241015	200000	710864405	4000	4000	4000	4000	0
45	20241015	195900	710864405	4000	4000	4000	4000	0
46	20241015	195800	710864405	4000	4000	4000	4000	0
47	20241015	195700	710864405	4000	4000	4000	4000	0
48	20241015	195600	710864405	4000	4000	4000	4000	0
49	20241015	195500	710864405	4000	4000	4000	4000	0
50	20241015	195400	710864405	4000	4000	4000	4000	0
51	20241015	195300	710864405	4000	4000	4000	4000	0
52	20241015	195200	710864405	4000	4000	4000	4000	0
53	20241015	195100	710864405	4000	4000	4000	4000	0
54	20241015	195000	710864405	4000	4000	4000	4000	0
55	20241015	194900	710864405	4000	4000	4000	4000	0
56	20241015	194800	710864405	4000	4000	4000	4000	0
57	20241015	194700	710864405	4000	4000	4000	4000	0
58	20241015	194600	710864405	4000	4000	4000	4000	0
59	20241015	194500	710864405	4000	4000	4000	4000	0
60	20241015	194400	710864405	4000	4000	4000	4000	0
61	20241015	194300	710864405	4000	4000	4000	4000	0
62	20241015	194200	710864405	4000	4000	4000	4000	2532
63	20241015	194100	710864405	4000	4000	4000	4000	0
64	20241015	194000	710864405	4000	4000	4000	4000	0
65	20241015	193900	710864405	4000	4000	4000	4000	0
66	20241015	193800	710864405	4000	4000	4000	4000	0
67	20241015	193700	710864405	4000	4000	4000	4000	0
68	20241015	193600	710864405	4000	4000	4000	4000	0
69	20241015	193500	710864405	4000	4000	4000	4000	0
70	20241015	193400	710864405	4000	4000	4000	4000	0
71	20241015	193300	710864405	4000	4000	4000	4000	0
72	20241015	193200	710864405	4000	4000	4000	4000	0
73	20241015	193100	710864405	4000	4000	4000	4000	0
74	20241015	193000	710864405	4000	4000	4000	4000	0
75	20241015	192900	710864405	4000	4000	4000	4000	0
76	20241015	192800	710864405	4000	4000	4000	4000	0
77	20241015	192700	710864405	4000	4000	4000	4000	0
78	20241015	192600	710864405	4000	4000	4000	4000	0
79	20241015	192500	710864405	4000	4000	4000	4000	0
80	20241015	192400	710864405	4000	4000	4000	4000	0
81	20241015	192300	710864405	4000	4000	4000	4000	0
82	20241015	192200	710864405	4000	4000	4000	4000	0
83	20241015	192100	710864405	4000	4000	4000	4000	0
84	20241015	192000	710864405	4000	4000	4000	4000	0
85	20241015	191900	710864405	4000	4000	4000	4000	0
86	20241015	191800	710864405	4000	4000	4000	4000	0
87	20241015	191700	710864405	4000	4000	4000	4000	0
88	20241015	191600	710864405	4000	4000	4000	4000	0
89	20241015	191500	710864405	4000	4000	4000	4000	0
90	20241015	191400	710864405	4000	4000	4000	4000	0
91	20241015	191300	710864405	4000	4000	4000	4000	0
92	20241015	191200	710864405	4000	4000	4000	4000	2532
93	20241015	191100	710864405	4000	4000	4000	4000	0
94	20241015	191000	710864405	4000	4000	4000	4000	0
95	20241015	190900	710864405	4000	4000	4000	4000	0
96	20241015	190800	710864405	4000	4000	4000	4000	0
97	20241015	190700	710864405	4000	4000	4000	4000	0
98	20241015	190600	710864405	4000	4000	4000	4000	0
99	20241015	190500	710864405	4000	4000	4000	4000	0
100	20241015	190400	710864405	4000	4000	4000	4000	0
101	20241015	190300	710864405	4000	4000	4000	4000	0
102	20241015	190200	710864405	4000	4000	4000	4000	0
103	20241015	190100	710864405	4000	4000	4000	4000	0
104	20241015	190000	710864405	4000	4000	4000	4000	0
105	20241015	185900	710864405	4000	4000	4000	4000	0
106	20241015	185800	710864405	4000	4000	4000	4000	0
107	20241015	185700	710864405	4000	4000	4000	4000	0
108	20241015	185600	710864405	4000	4000	4000	4000	0
109	20241015	185500	710864405	4000	4000	4000	4000	0
110	20241015	185400	710864405	4000	4000	4000	4000	0
111	20241015	185300	710864405	4000	4000	4000	4000	0
112	20241015	185200	710864405	4000	4000	4000	4000	0
113	20241015	185100	710864405	4000	4000	4000	4000	0
114	20241015	185000	710864405	4000	4000	4000	4000	0
115	20241015	184900	710864405	4000	4000	4000	4000	0
116	20241015	184800	710864405	4000	4000	4000	4000	0
117	20241015	184700	710864405	4000	4000	4000	4000	0
118	20241015	184600	710864405	4000	4000	4000	4000	0
119	20241015	184500	710864405	4000	4000	4000	4000	0
120	20241015	184400	710864405	4000	4000	4000	4000	0
121	20241015	184300	710864405	4000	4000	4000	4000	0
122	20241015	184200	710864405	4000	4000	4000	4000	2532
123	20241015	184100	710864405	4000	4000	4000	4000	0
124	20241015	184000	710864405	4000	4000	4000	4000	0
125	20241015	183900	710864405	4000	4000	4000	4000	0
126	20241015	183800	710864405	4000	4000	4000	4000	0
127	20241015	183700	710864405	4000	4000	4000	4000	0
128	20241015	183600	710864405	4000	4000	4000	4000	0
129	20241015	183500	710864405	4000	4000	4000	4000	0
130	20241015	183400	710864405	4000	4000	4000	4000	0
131	20241015	183300	710864405	4000	4000	4000	4000	0
132	20241015	183200	710864405	4000	4000	4000	4000	0
133	20241015	183100	710864405	4000	4000	4000	4000	0
134	20241015	183000	710864405	4000	4000	4000	4000	0
135	20241015	182900	710864405	4000	4000	4000	4000	0
136	20241015	182800	710864405	4000	4000	4000	4000	0
137	20241015	182700	710864405	4000	4000	4000	4000	0
138	20241015	182600	710864405	4000	4000	4000	4000	0
139	20241015	182500	710864405	4000	4000	4000	4000	0
140	20241015	182400	710864405	4000	4000	4000	4000	0
141	20241015	182300	710864405	4000	4000	4000	4000	0
142	20241015	182200	710864405	4000	4000	4000	4000	0
143	20241015	182100	710864405	4000	4000	4000	4000	0
144	20241015	182000	710864405	4000	4000	4000	4000	0
145	20241015	181900	710864405	4000	4000	4000	4000	0
146	20241015	181800	710864405	4000	4000	4000	4000	0
147	20241015	181700	710864405	4000	4000	4000	4000	0
148	20241015	181600	710864405	4000	4000	4000	4000	0
149	20241015	181500	710864405	4000	4000	4000	4000	0
150	20241015	181400	710864405	4000	4000	4000	4000	0
151	20241015	181300	710864405	4000	4000	4000	4000	0
152	20241015	181200	710864405	4000	4000	4000	4000	2532
153	20241015	181100	710864405	4000	4000	4000	4000	0
154	20241015	181000	710864405	4000	4000	4000	4000	0
155	20241015	180900	710864405	4000	4000	4000	4000	0
156	20241015	180800	710864405	4000	4000	4000	4000	0
157	20241015	180700	710864405	4000	4000	4000	4000	0
158	20241015	180600	710864405	4000	4000	4000	4000	0
159	20241015	180500	710864405	4000	4000	4000	4000	0
160	20241015	180400	710864405	4000	4000	4000	4000	0
161	20241015	180300	710864405	4000	4000	4000	4000	0
162	20241015	180200	710864405	4000	4000	4000	4000	0
163	20241015	180100	710864405	4000	4000	4000	4000	0
164	20241015	180000	710864405	4000	4000	4000	4000	0
165	20241015	175900	710864405	4000	4000	4000	4000	0
166	20241015	175800	710864405	4000	4000	4000	4000	0
167	20241015	175700	710864405	4000	4000	4000	4000	0
168	20241015	175600	710864405	4000	4000	4000	4000	0
169	20241015	175500	710864405	4000	4000	4000	4000	0
170	20241015	175400	710864405	4000	4000	4000	4000	0
171	20241015	175300	710864405	4000	4000	4000	4000	0
172	20241015	175200	710864405	4000	4000	4000	4000	0
173	20241015	175100	710864405	4000	4000	4000	4000	0
174	20241015	175000	710864405	4000	4000	4000	4000	0
175	20241015	174900	710864405	4000	4000	4000	4000	0
176	20241015	174800	710864405	4000	4000	4000	4000	0
177	20241015	174700	710864405	4000	4000	4000	4000	0
178	20241015	174600	710864405	4000	4000	4000	4000	0
179	20241015	174500	710864405	4000	4000	4000	4000	0
180	20241015	174400	710864405	4000	4000	4000	4000	0
181	20241015	174300	710864405	4000	4000	4000	4000	0
182	20241015	174200	710864405	4000	4000	4000	4000	2532
183	20241015	174100	710864405	4000	4000	4000	4000	0
184	20241015	174000	710864405	4000	4000	4000	4000	0
185	20241015	173900	710864405	4000	4000	4000	4000	0
186	20241015	173800	710864405	4000	4000	4000	4000	0
187	20241015	173700	710864405	4000	4000	4000	4000	0
188	20241015	173600	710864405	4000	4000	4000	4000	0
189	20241015	173500	710864405	4000	4000	4000	4000	0
190	20241015	173400	710864405	4000	4000	4000	4000	0
191	20241015	173300	710864405	4000	4000	4000	4000	0
192	20241015	173200	710864405	4000	4000	4000	4000	0
193	20241015	173100	710864405	4000	4000	4000	4000	0
194	20241015	173000	710864405	4000	4000	4000	4000	0
195	20241015	172900	710864405	4000	4000	4000	4000	0
196	20241015	172800	710864405	4000	4000	4000	4000	0
197	20241015	172700	710864405	4000	4000	4000	4000	0
198	20241015	172600	710864405	4000	4000	4000	4000	0
199	20241015	172500	710864405	4000	4000	4000	4000	0
200	20241015	172400	710864405	4000	4000	4000	4000	0
201	20241015	172300	710864405	4000	4000	4000	4000	0
202	20241015	172200	710864405	4000	4000	4000	4000	0
203	20241015	172100	710864405	4000	4000	4000	4000	0
204	20241015	172000	710864405	4000	4000	4000	4000	0
205	20241015	171900	710864405	4000	4000	4000	4000	0
206	20241015	171800	710864405	4000	4000	4000	4000	0
207	20241015	171700	710864405	4000	4000	4000	4000	0
208	20241015	171600	710864405	4000	4000	4000	4000	0
209	20241015	171500	710864405	4000	4000	4000	4000	0
210	20241015	171400	710864405	4000	4000	4000	4000	0
211	20241015	171300	710864405	4000	4000	4000	4000	0
212	20241015	171200	710864405	4000	4000	4000	4000	2532
213	20241015	171100	710864405	4000	4000	4000	4000	0
214	20241015	171000	710864405	4000	4000	4000	4000	0
215	20241015	170900	710864405	4000	4000	4000	4000	0
216	20241015	170800	710864405	4000	4000	4000	4000	0
217	20241015	170700	710864405	4000	4000	4000	4000	0
218	20241015	170600	710864405	4000	4000	4000	4000	0
219	20241015	170500	710864405	4000	4000	4000	4000	0
220	20241015	170400	710864405	4000	4000	4000	4000	0
221	20241015	170300	710864405	4000	4000	4000	4000	0
222	20241015	170200	710864405	4000	4000	4000	4000	0
223	20241015	170100	710864405	4000	4000	4000	4000	0
224	20241015	170000	710864405	4000	4000	4000	4000	0
225	20241015	165900	710864405	4000	4000	4000	4000	0
226	20241015	165800	710864405	4000	4000	4000	4000	0
227	20241015	165700	710864405	4000	4000	4000	4000	0
228	20241015	165600	710864405	4000	4000	4000	4000	0
229	20241015	165500	710864405	4000	4000	4000	4000	0
230	20241015	165400	710864405	4000	4000	4000	4000	0
231	20241015	165300	710864405	4000	4000	4000	4000	0
232	20241015	165200	710864405	4000	4000	4000	4000	0
233	20241015	165100	710864405	4000	4000	4000	4000	0
234	20241015	165000	710864405	4000	4000	4000	4000	0
235	20241015	164900	710864405	4000	4000	4000	4000	0
236	20241015	164800	710864405	4000	4000	4000	4000	0
237	20241015	164700	710864405	4000	4000	4000	4000	0
238	20241015	164600	710864405	4000	4000	4000	4000	0
239	20241015	164500	710864405	4000	4000	4000	4000	0
240	20241015	164400	710864405	4000	4000	4000	4000	0
241	20241015	164300	710864405	4000	4000	4000	4000	0
242	20241015	164200	710864405	4000	4000	4000	4000	2532
243	20241015	164100	710864405	4000	4000	4000	4000	0
244	20241015	164000	710864405	4000	4000	4000	4000	0
245	20241015	163900	710864405	4000	4000	4000	4000	0
246	20241015	163800	710864405	4000	4000	4000	4000	0
247	20241015	163700	710864405	4000	4000	4000	4000	0
248	20241015	163600	710864405	4000	4000	4000	4000	0
249	20241015	163500	710864405	4000	4000	4000	4000	0
250	20241015	163400	710864405	4000	4000	4000	4000	0
251	20241015	163300	710864405	4000	4000	4000	4000	0
252	20241015	163200	710864405	4000	4000	4000	4000	0
253	20241015	163100	710864405	4000	4000	4000	4000	0
254	20241015	163000	710864405	4000	4000	4000	4000	0
255	20241015	162900	710864405	4000	4000	4000	4000	0
256	20241015	162800	710864405	4000	4000	4000	4000	0
257	20241015	162700	710864405	4000	4000	4000	4000	0
258	20241015	162600	710864405	4000	4000	4000	4000	0
259	20241015	162500	710864405	4000	4000	4000	4000	0
260	20241015	162400	710864405	4000	4000	4000	4000	0
261	20241015	162300	710864405	4000	4000	4000	4000	0
262	20241015	162200	710864405	4000	4000	4000	4000	0
263	20241015	162100	710864405	4000	4000	4000	4000	0
264	20241015	162000	710864405	4000	4000	4000	4000	0
265	20241015	161900	710864405	4000	4000	4000	4000	0
266	20241015	161800	710864405	4000	4000	4000	4000	0
267	20241015	161700	710864405	4000	4000	4000	4000	0
268	20241015	161600	710864405	4000	4000	4000	4000	0
269	20241015	161500	710864405	4000	4000	4000	4000	0
270	20241015	161400	710864405	4000	4000	4000	4000	0
271	20241015	161300	710864405	4000	4000	4000	4000	0
272	20241015	161200	710864405	4000	4000	4000	4000	2532
273	20241015	161100	710864405	4000	4000	4000	4000	0
274	20241015	161000	710864405	4000	4000	4000	4000	0
275	20241015	160900	710864405	4000	4000	4000	4000	0
276	20241015	160800	710864405	4000	4000	4000	4000	0
277	20241015	160700	710864405	4000	4000	4000	4000	0
278	20241015	160600	710864405	4000	4000	4000	4000	0
279	20241015	160500	710864405	4000	4000	4000	4000	0
280	20241015	160400	710864405	4000	4000	4000	4000	0
281	20241015	160300	710864405	4000	4000	4000	4000	0
282	20241015	160200	710864405	4000	4000	4000	4000	0
283	20241015	160100	710864405	4000	4000	4000	4000	0
284	20241015	160000	710864405	4000	4000	4000	4000	0
285	20241015	155900	710864405	4000	4000	4000	4000	0
286	20241015	155800	710864405	4000	4000	4000	4000	0
287	20241015	155700	710864405	4000	4000	4000	4000	0
288	20241015	155600	710864405	4000	4000	4000	4000	0
289	20241015	155500	710864405	4000	4000	4000	4000	0
290	20241015	155400	710864405	4000	4000	4000	4000	0
291	20241015	155300	710864405	4000	4000	4000	4000	0
292	20241015	155200	710864405	4000	4000	4000	4000	0
293	20241015	155100	710864405	4000	4000	4000	4000	0
294	20241015	155000	710864405	4000	4000	4000	4000	0
295	20241015	154900	710864405	4000	4000	4000	4000	0
296	20241015	154800	710864405	4000	4000	4000	4000	0
297	20241015	154700	710864405	4000	4000	4000	4000	0
298	20241015	154600	710864405	4000	4000	4000	4000	0
299	20241015	154500	710864405	4000	4000	4000	4000	0
300	20241015	154400	710864405	4000	4000	4000	4000	0
301	20241015	154300	710864405	4000	4000	4000	4000	0
302	20241015	154200	710864405	4000	4000	4000	4000	2532
303	20241015	154100	710864405	4000	4000	4000	4000	0
304	20241015	154000	710864405	4000	4000	4000	4000	0
305	20241015	153900	710864405	4000	4000	4000	4000	0
306	20241015	153800	710864405	4000	4000	4000	4000	0
307	20241015	153700	710864405	4000	4000	4000	4000	0
308	20241015	153600	710864405	4000	4000	4000	4000	0
309	20241015	153500	710864405	4000	4000	4000	4000	0
310	20241015	153400	710864405	4000	4000	4000	4000	0
311	20241015	153300	710864405	4000	4000	4000	4000	0
312	20241015	153200	710864405	4000	4000	4000	4000	0
313	20241015	153100	710864405	4000	4000	4000	4000	0
314	20241015	153000	710864405	4000	4000	4000	4000	2532
315	20241015	152900	700736405	3995	3995	3995	3995	0
316	20241015	152800	700736405	3995	3995	3995	3995	0
317	20241015	152700	700736405	3995	3995	3995	3995	0
318	20241015	152600	700736405	3995	3995	3995	3995	0
319	20241015	152500	700736405	3995	3995	3995	3995	0
320	20241015	152400	700736405	3995	3995	3995	3995	0
321	20241015	152300	700736405	3995	3995	3995	3995	0
322	20241015	152200	700736405	3995	3995	3995	3995	0
323	20241015	152100	700736405	3995	3995	3995	3995	0
324	20241015	152000	700736405	3995	3995	3995	3995	0
325	20241015	151900	700736405	3995	3995	3995	3995	2
326	20241015	151800	700728415	3995	3995	3995	3995	266
327	20241015	151700	699665745	3995	3995	3995	3995	2
328	20241015	151600	699657755	3990	3995	3995	3990	10
329	20241015	151500	699617810	3995	3990	3995	3990	109
330	20241015	151400	699182700	3995	3995	3995	3995	0
331	20241015	151300	699182700	3995	3995	4000	3995	2606
332	20241015	151200	688771680	4000	4000	4000	4000	0
333	20241015	151100	688771680	4000	4000	4000	4000	1027
334	20241015	151000	684663680	4000	4005	4005	4000	2433
335	20241015	150900	674925925	4000	3995	4000	3985	10084
336	20241015	150800	634595855	3985	3995	3995	3985	101
337	20241015	150700	634192370	3995	3995	3995	3995	2306
338	20241015	150600	624979900	3995	3975	3995	3975	4547
339	20241015	150500	606852830	3970	3975	3975	3970	61
340	20241015	150400	606610405	3975	3975	3975	3975	2
341	20241015	150300	606602455	3970	3975	3975	3970	1542
342	20241015	150200	600478750	3985	3985	3985	3985	89
343	20241015	150100	600124085	3985	3985	3985	3985	0
344	20241015	150000	600124085	3985	3985	3985	3985	0
345	20241015	145900	600124085	3985	3985	3985	3985	0
346	20241015	145800	600124085	3985	3985	3985	3985	0
347	20241015	145700	600124085	3985	3985	3985	3985	1
348	20241015	145600	600120100	3985	3985	3985	3985	0
349	20241015	145500	600120100	3985	3985	3985	3985	0
350	20241015	145400	600120100	3985	3985	3985	3985	0
351	20241015	145300	600120100	3985	3985	3985	3985	0
352	20241015	145200	600120100	3985	3985	3985	3985	12
353	20241015	145100	600072280	3975	3980	3985	3975	1236
354	20241015	145000	595158555	3975	3975	3975	3975	1000
355	20241015	144900	591183555	3980	3980	3980	3980	953
356	20241015	144800	587390615	3990	3990	3990	3990	0
357	20241015	144700	587390615	3990	3980	3990	3980	1710
358	20241015	144600	580584715	3990	3985	3990	3980	3241
359	20241015	144500	567671820	3990	3990	3990	3990	765
360	20241015	144400	564619470	3990	3990	3990	3990	2
361	20241015	144300	564611490	3985	3985	3985	3985	0
362	20241015	144200	564611490	3985	3985	3985	3985	11000
363	20241015	144100	520776490	3990	3990	3990	3990	817
364	20241015	144000	517516660	3990	3990	3990	3990	1300
365	20241015	143900	512329660	3990	3990	3990	3990	0
366	20241015	143800	512329660	3990	3990	3990	3990	844
367	20241015	143700	508962100	3990	3990	3990	3990	0
368	20241015	143600	508962100	3990	3990	3990	3990	0
369	20241015	143500	508962100	3990	3990	3990	3990	2
370	20241015	143400	508954120	3985	3985	3985	3985	5
371	20241015	143300	508934195	3990	3990	3990	3990	0
372	20241015	143200	508934195	3990	3990	3990	3990	0
373	20241015	143100	508934195	3990	3990	3990	3990	0
374	20241015	143000	508934195	3990	3990	3990	3990	0
375	20241015	142900	508934195	3990	3990	3990	3990	0
376	20241015	142800	508934195	3990	3990	3990	3990	2
377	20241015	142700	508926215	3980	3985	3985	3980	500
378	20241015	142600	506935505	3990	3990	3990	3990	0
379	20241015	142500	506935505	3990	3990	3990	3990	1
380	20241015	142400	506931515	3990	3985	3990	3980	2256
381	20241015	142300	497948300	3990	3990	3990	3990	0
382	20241015	142200	497948300	3990	3985	3990	3985	94
383	20241015	142100	497573700	3990	3990	3990	3990	0
384	20241015	142000	497573700	3990	3990	3990	3990	0
385	20241015	141900	497573700	3990	3990	3990	3990	0
386	20241015	141800	497573700	3990	3990	3990	3990	38
387	20241015	141700	497422080	3990	3990	3990	3990	15
388	20241015	141600	497362230	3985	3985	3985	3985	0
389	20241015	141500	497362230	3985	3985	3985	3985	0
390	20241015	141400	497362230	3985	3985	3985	3985	0
391	20241015	141300	497362230	3985	3985	3985	3985	0
392	20241015	141200	497362230	3985	3985	3985	3985	0
393	20241015	141100	497362230	3985	3990	3990	3985	1356
394	20241015	141000	491955645	3995	3995	3995	3995	3
395	20241015	140900	491943660	3995	3995	3995	3995	0
396	20241015	140800	491943660	3995	3995	3995	3995	0
397	20241015	140700	491943660	3995	3995	3995	3995	125
398	20241015	140600	491444285	3990	3990	3990	3990	0
399	20241015	140500	491444285	3990	3990	3990	3990	0
400	20241015	140400	491444285	3990	3990	3990	3990	2500
401	20241015	140300	481469285	3990	3990	3990	3990	0
402	20241015	140200	481469285	3990	3990	3990	3990	2
403	20241015	140100	481461305	3990	3990	3990	3990	0
404	20241015	140000	481461305	3990	3995	3995	3990	2
405	20241015	135900	481453320	3990	3990	3995	3990	812
406	20241015	135800	478209755	3990	3990	3990	3990	657
407	20241015	135700	475588325	3990	3990	3990	3990	0
408	20241015	135600	475588325	3990	3990	3990	3990	0
409	20241015	135500	475588325	3990	3990	3990	3990	70
410	20241015	135400	475309025	3995	3995	3995	3995	500
411	20241015	135300	473311525	3995	3995	3995	3995	400
412	20241015	135200	471713525	3995	3995	3995	3995	0
413	20241015	135100	471713525	3995	3995	3995	3995	357
414	20241015	135000	470287310	3995	3995	3995	3995	0
415	20241015	134900	470287310	3995	3995	3995	3995	0
416	20241015	134800	470287310	3995	3990	3995	3990	343
417	20241015	134700	468918730	3995	3995	3995	3995	0
418	20241015	134600	468918730	3995	3995	3995	3995	0
419	20241015	134500	468918730	3995	3995	3995	3995	0
420	20241015	134400	468918730	3995	3995	3995	3995	0
421	20241015	134300	468918730	3995	3995	3995	3995	0
422	20241015	134200	468918730	3995	3995	3995	3995	0
423	20241015	134100	468918730	3995	3995	3995	3995	0
424	20241015	134000	468918730	3995	3995	3995	3995	1
425	20241015	133900	468914735	3995	3995	3995	3995	0
426	20241015	133800	468914735	3995	3995	3995	3995	0
427	20241015	133700	468914735	3995	3990	3995	3990	204
428	20241015	133600	468100755	3995	3995	3995	3995	0
429	20241015	133500	468100755	3995	3995	3995	3995	0
430	20241015	133400	468100755	3995	3995	3995	3995	0
431	20241015	133300	468100755	3995	3995	3995	3995	2
432	20241015	133200	468092765	3995	3995	3995	3995	1333
433	20241015	133100	462767430	3995	3995	3995	3995	0
434	20241015	133000	462767430	3995	3995	3995	3995	0
435	20241015	132900	462767430	3995	3995	3995	3995	0
436	20241015	132800	462767430	3995	3995	3995	3995	0
437	20241015	132700	462767430	3995	3995	3995	3995	0
438	20241015	132600	462767430	3995	3995	3995	3995	0
439	20241015	132500	462767430	3995	3995	3995	3995	0
440	20241015	132400	462767430	3995	3995	3995	3995	0
441	20241015	132300	462767430	3995	3990	3995	3990	2574
442	20241015	132200	452484550	3995	3995	3995	3995	0
443	20241015	132100	452484550	3995	3995	3995	3995	0
444	20241015	132000	452484550	3995	3995	3995	3995	0
445	20241015	131900	452484550	3995	3995	3995	3995	3
446	20241015	131800	452472565	3990	3990	3990	3990	109
447	20241015	131700	452037655	3990	3990	3990	3990	0
448	20241015	131600	452037655	3990	3990	3990	3990	104
449	20241015	131500	451622695	3990	3990	3990	3990	2
450	20241015	131400	451614715	3985	3985	3985	3985	0
451	20241015	131300	451614715	3985	3985	3985	3985	0
452	20241015	131200	451614715	3985	3985	3985	3985	1215
453	20241015	131100	446772940	3985	3985	3985	3985	414
454	20241015	131000	445123150	3985	3985	3985	3985	386
455	20241015	130900	443584940	3985	3985	3985	3985	0
456	20241015	130800	443584940	3985	3985	3985	3985	0
457	20241015	130700	443584940	3985	3985	3985	3985	0
458	20241015	130600	443584940	3985	3985	3985	3985	50
459	20241015	130500	443385690	3985	3985	3985	3985	0
460	20241015	130400	443385690	3985	3985	3985	3985	0
461	20241015	130300	443385690	3985	3980	3985	3980	1010
462	20241015	130200	439365840	3985	3985	3985	3985	0
463	20241015	130100	439365840	3985	3985	3985	3985	0
464	20241015	130000	439365840	3985	3985	3985	3985	0
465	20241015	125900	439365840	3985	3985	3985	3985	0
466	20241015	125800	439365840	3985	3985	3985	3985	30
467	20241015	125700	439246290	3985	3985	3985	3985	10
468	20241015	125600	439206440	3985	3985	3985	3985	10
469	20241015	125500	439166590	3985	3985	3985	3985	0
470	20241015	125400	439166590	3985	3985	3985	3985	0
471	20241015	125300	439166590	3985	3985	3985	3985	0
472	20241015	125200	439166590	3985	3985	3985	3985	0
473	20241015	125100	439166590	3985	3985	3985	3985	0
474	20241015	125000	439166590	3985	3985	3985	3985	10
475	20241015	124900	439126740	3985	3985	3985	3985	0
476	20241015	124800	439126740	3985	3985	3985	3985	5
477	20241015	124700	439106815	3985	3985	3985	3985	5
478	20241015	124600	439086890	3985	3985	3985	3985	0
479	20241015	124500	439086890	3985	3985	3985	3985	0
480	20241015	124400	439086890	3985	3985	3985	3985	0
481	20241015	124300	439086890	3985	3985	3985	3985	0
482	20241015	124200	439086890	3985	3985	3985	3985	0
483	20241015	124100	439086890	3985	3985	3985	3985	0
484	20241015	124000	439086890	3985	3985	3985	3985	0
485	20241015	123900	439086890	3985	3985	3985	3985	0
486	20241015	123800	439086890	3985	3985	3985	3985	278
487	20241015	123700	437979060	3985	3985	3985	3985	0
488	20241015	123600	437979060	3985	3985	3985	3985	0
489	20241015	123500	437979060	3985	3985	3985	3985	0
490	20241015	123400	437979060	3985	3985	3985	3985	22
491	20241015	123300	437891390	3985	3985	3985	3985	478
492	20241015	123200	435986560	3985	3985	3985	3985	0
493	20241015	123100	435986560	3985	3985	3985	3985	0
494	20241015	123000	435986560	3985	3985	3985	3985	0
495	20241015	122900	435986560	3985	3985	3985	3985	0
496	20241015	122800	435986560	3985	3985	3985	3985	0
497	20241015	122700	435986560	3985	3985	3985	3985	700
498	20241015	122600	433197060	3990	3990	3990	3990	0
499	20241015	122500	433197060	3990	3990	3990	3990	100
500	20241015	122400	432798060	3985	3985	3985	3985	122
501	20241015	122300	432311890	3985	3985	3985	3985	1000
502	20241015	122200	428326890	3985	3985	3985	3985	100
503	20241015	122100	427928390	3995	3995	3995	3995	0
504	20241015	122000	427928390	3995	3995	3995	3995	0
505	20241015	121900	427928390	3995	3995	3995	3995	0
506	20241015	121800	427928390	3995	3995	3995	3995	0
507	20241015	121700	427928390	3995	3995	3995	3995	0
508	20241015	121600	427928390	3995	3995	3995	3995	0
509	20241015	121500	427928390	3995	3995	3995	3995	0
510	20241015	121400	427928390	3995	3995	3995	3995	0
511	20241015	121300	427928390	3995	3995	3995	3995	0
512	20241015	121200	427928390	3995	3995	3995	3995	0
513	20241015	121100	427928390	3995	3995	3995	3995	0
514	20241015	121000	427928390	3995	3980	3995	3975	1674
515	20241015	120900	421273200	4000	4000	4000	4000	0
516	20241015	120800	421273200	4000	4000	4000	4000	0
517	20241015	120700	421273200	4000	4000	4000	4000	0
518	20241015	120600	421273200	4000	4000	4000	4000	0
519	20241015	120500	421273200	4000	4000	4000	4000	0
520	20241015	120400	421273200	4000	4000	4000	4000	0
521	20241015	120300	421273200	4000	4000	4000	4000	0
522	20241015	120200	421273200	4000	4000	4000	4000	0
523	20241015	120100	421273200	4000	4000	4000	4000	0
524	20241015	120000	421273200	4000	4000	4000	4000	0
525	20241015	115900	421273200	4000	4000	4000	4000	0
526	20241015	115800	421273200	4000	3995	4000	3995	3
527	20241015	115700	421261210	4000	4000	4000	4000	0
528	20241015	115600	421261210	4000	4000	4000	4000	0
529	20241015	115500	421261210	4000	4000	4000	4000	0
530	20241015	115400	421261210	4000	4000	4000	4000	0
531	20241015	115300	421261210	4000	4000	4000	4000	0
532	20241015	115200	421261210	4000	4000	4000	4000	0
533	20241015	115100	421261210	4000	4000	4000	4000	0
534	20241015	115000	421261210	4000	4000	4000	4000	0
535	20241015	114900	421261210	4000	4000	4000	4000	0
536	20241015	114800	421261210	4000	4000	4000	4000	2044
537	20241015	114700	413085210	4000	4000	4000	4000	1216
538	20241015	114600	408221210	4000	3995	4000	3995	7462
539	20241015	114500	378381250	3995	3995	3995	3995	2
540	20241015	114400	378373260	3990	3990	3990	3990	0
541	20241015	114300	378373260	3990	3990	3990	3990	0
542	20241015	114200	378373260	3990	3980	3990	3980	1401
543	20241015	114100	372796250	3975	3975	3975	3975	0
544	20241015	114000	372796250	3975	3975	3975	3975	0
545	20241015	113900	372796250	3975	3980	3980	3975	2102
546	20241015	113800	364437285	3990	3990	3990	3990	0
547	20241015	113700	364437285	3990	3990	3990	3990	300
548	20241015	113600	363240285	3990	3990	3990	3990	5
549	20241015	113500	363220335	3990	3990	3990	3990	0
550	20241015	113400	363220335	3990	3990	3990	3990	0
551	20241015	113300	363220335	3990	3990	3990	3990	0
552	20241015	113200	363220335	3990	3985	3990	3985	2
553	20241015	113100	363212360	3990	3990	3990	3990	0
554	20241015	113000	363212360	3990	3990	3990	3990	0
555	20241015	112900	363212360	3990	3990	3990	3990	0
556	20241015	112800	363212360	3990	3990	3990	3990	200
557	20241015	112700	362414360	3990	3985	3990	3985	4
558	20241015	112600	362398415	3980	3980	3980	3980	0
559	20241015	112500	362398415	3980	3980	3980	3980	0
560	20241015	112400	362398415	3980	3980	3980	3980	1
561	20241015	112300	362394435	3990	3990	3990	3990	0
562	20241015	112200	362394435	3990	3990	3990	3990	0
563	20241015	112100	362394435	3990	3990	3990	3990	0
564	20241015	112000	362394435	3990	3990	3990	3990	0
565	20241015	111900	362394435	3990	3990	3990	3990	0
566	20241015	111800	362394435	3990	3990	3990	3990	0
567	20241015	111700	362394435	3990	3990	3990	3990	0
568	20241015	111600	362394435	3990	3990	3990	3990	0
569	20241015	111500	362394435	3990	3990	3990	3990	0
570	20241015	111400	362394435	3990	3990	3990	3990	0
571	20241015	111300	362394435	3990	3990	3990	3990	0
572	20241015	111200	362394435	3990	3990	3990	3990	0
573	20241015	111100	362394435	3990	3990	3990	3990	0
574	20241015	111000	362394435	3990	3985	3990	3985	2
575	20241015	110900	362386460	3990	3990	3990	3990	0
576	20241015	110800	362386460	3990	3990	3990	3990	0
577	20241015	110700	362386460	3990	3990	3990	3990	0
578	20241015	110600	362386460	3990	3990	3990	3980	538
579	20241015	110500	360244840	3990	3990	3990	3990	0
580	20241015	110400	360244840	3990	3990	3990	3990	2
581	20241015	110300	360236860	3980	3980	3980	3980	200
582	20241015	110200	359440860	3990	3985	3990	3985	7
583	20241015	110100	359412945	3990	3980	3990	3980	408
584	20241015	110000	357789025	3990	3985	3990	3985	24
585	20241015	105900	357693370	3990	3990	3990	3990	2
586	20241015	105800	357685390	3980	3980	3980	3980	27
587	20241015	105700	357577930	3980	3980	3980	3980	0
588	20241015	105600	357577930	3980	3980	3980	3980	200
589	20241015	105500	356781930	3990	3990	3990	3990	11
590	20241015	105400	356738040	3980	3990	3990	3980	12
591	20241015	105300	356690270	3990	3985	3990	3985	3
592	20241015	105200	356678310	3990	3990	3990	3990	0
593	20241015	105100	356678310	3990	3990	3990	3990	0
594	20241015	105000	356678310	3990	3990	3990	3990	0
595	20241015	104900	356678310	3990	3985	3990	3985	4
596	20241015	104800	356662365	3980	3980	3980	3980	100
597	20241015	104700	356264365	3990	3990	3990	3990	0
598	20241015	104600	356264365	3990	3990	3990	3990	0
599	20241015	104500	356264365	3990	3990	3990	3990	0
600	20241015	104400	356264365	3990	3990	3990	3990	0
601	20241015	104300	356264365	3990	3990	3990	3990	0
602	20241015	104200	356264365	3990	3990	3990	3990	0
603	20241015	104100	356264365	3990	3990	3990	3990	0
604	20241015	104000	356264365	3990	3990	3990	3990	0
605	20241015	103900	356264365	3990	3990	3990	3990	0
606	20241015	103800	356264365	3990	3990	3990	3990	0
607	20241015	103700	356264365	3990	3980	3990	3980	1007
608	20241015	103600	352256435	3990	3990	3990	3990	0
609	20241015	103500	352256435	3990	3990	3990	3990	500
610	20241015	103400	350261435	3980	3980	3980	3980	526
611	20241015	103300	348167955	3990	3990	3990	3990	0
612	20241015	103200	348167955	3990	3990	3990	3980	4009
613	20241015	103100	332202510	3985	3990	3995	3985	887
614	20241015	103000	328663375	3990	3990	3990	3990	0
615	20241015	102900	328663375	3990	3990	3990	3990	4
616	20241015	102800	328647415	3985	3985	3985	3985	12
617	20241015	102700	328599595	3990	4000	4000	3990	4110
618	20241015	102600	312183115	4010	3990	4010	3990	11305
619	20241015	102500	266968415	3990	3990	3990	3990	0
620	20241015	102400	266968415	3990	3990	3990	3990	2300
621	20241015	102300	257791415	3995	3990	3995	3990	1630
622	20241015	102200	251287700	3990	3990	3990	3990	0
623	20241015	102100	251287700	3990	3990	3990	3990	0
624	20241015	102000	251287700	3990	3990	3990	3990	500
625	20241015	101900	249292700	3990	3985	3990	3985	4
626	20241015	101800	249276745	3990	3985	3990	3985	3275
627	20241015	101700	236211830	3985	3985	3985	3985	1000
628	20241015	101600	232226830	3985	3985	3985	3985	0
629	20241015	101500	232226830	3985	3970	3985	3965	1264
630	20241015	101400	227213485	3985	3970	3985	3970	403
631	20241015	101300	225613540	3985	3985	3985	3970	507
632	20241015	101200	223600645	3970	3970	3970	3970	1000
633	20241015	101100	219630645	3970	3970	3970	3970	0
634	20241015	101000	219630645	3970	3970	3970	3970	1
635	20241015	100900	219626675	3985	3985	3985	3985	0
636	20241015	100800	219626675	3985	3985	3985	3985	0
637	20241015	100700	219626675	3985	3985	3985	3980	202
638	20241015	100600	218822705	3985	3985	3985	3985	0
639	20241015	100500	218822705	3985	3985	3985	3985	0
640	20241015	100400	218822705	3985	3985	3985	3985	0
641	20241015	100300	218822705	3985	3985	3985	3985	12
642	20241015	100200	218774885	3985	3980	3985	3980	174
643	20241015	100100	218082335	3980	3985	3985	3980	1564
644	20241015	100000	211855210	3990	3995	4000	3985	4824
645	20241015	095900	192600380	4000	4000	4000	4000	1400
646	20241015	095800	187000380	4000	4005	4010	4000	6419
647	20241015	095700	161313250	4000	3990	4000	3985	6558
648	20241015	095600	135099610	3995	3995	3995	3995	0
649	20241015	095500	135099610	3995	3995	3995	3995	10
650	20241015	095400	135059660	3995	3995	3995	3995	0
651	20241015	095300	135059660	3995	3990	3995	3990	2
652	20241015	095200	135051675	3985	3995	3995	3985	271
653	20241015	095100	133969040	3995	3990	3995	3990	302
654	20241015	095000	132763560	3985	3985	3985	3985	0
655	20241015	094900	132763560	3985	3985	3985	3985	0
656	20241015	094800	132763560	3985	3990	3995	3985	2689
657	20241015	094700	122037965	3990	4005	4005	3990	1346
658	20241015	094600	116657760	4010	4015	4020	4010	4021
659	20241015	094500	100503640	4020	4000	4020	4000	4009
660	20241015	094400	84467620	4000	3985	4000	3985	2540
661	20241015	094300	74325980	3990	3985	3990	3985	1787
662	20241015	094200	67204775	3985	3985	3985	3985	10
663	20241015	094100	67164925	3985	3985	3985	3985	5
664	20241015	094000	67145000	3980	3980	3980	3980	2
665	20241015	093900	67137040	3985	3985	3985	3985	0
666	20241015	093800	67137040	3985	3985	3985	3985	0
667	20241015	093700	67137040	3985	3985	3985	3985	0
668	20241015	093600	67137040	3985	3970	3985	3970	1903
669	20241015	093500	59573935	3970	3970	3970	3970	0
670	20241015	093400	59573935	3970	3970	3970	3970	0
671	20241015	093300	59573935	3970	3970	3970	3970	900
672	20241015	093200	56000935	3970	3950	3970	3950	860
673	20241015	093100	52589040	3965	3965	3965	3965	0
674	20241015	093000	52589040	3965	3950	3965	3950	103
675	20241015	092900	52182145	3965	3965	3965	3965	0
676	20241015	092800	52182145	3965	3965	3965	3965	0
677	20241015	092700	52182145	3965	3965	3965	3965	1
678	20241015	092600	52178180	3965	3950	3965	3950	1528
679	20241015	092500	46142535	3970	3970	3970	3970	0
680	20241015	092400	46142535	3970	3970	3970	3970	0
681	20241015	092300	46142535	3970	3965	3970	3960	56
682	20241015	092200	45920735	3970	3970	3970	3970	0
683	20241015	092100	45920735	3970	3955	3970	3955	10
684	20241015	092000	45881140	3955	3955	3955	3955	9
685	20241015	091900	45845545	3955	3955	3955	3955	60
686	20241015	091800	45608245	3975	3975	3975	3975	0
687	20241015	091700	45608245	3975	3975	3975	3975	0
688	20241015	091600	45608245	3975	3975	3975	3975	0
689	20241015	091500	45608245	3975	3950	3975	3950	118
690	20241015	091400	45142095	3975	3975	3975	3975	0
691	20241015	091300	45142095	3975	3975	3975	3975	0
692	20241015	091200	45142095	3975	3970	3975	3970	34
693	20241015	091100	45007095	3975	3975	3975	3975	3
694	20241015	091000	44995170	3945	3945	3945	3945	1320
695	20241015	090900	39787770	3985	3985	3985	3985	1
696	20241015	090800	39783785	3945	3985	3990	3945	2571
697	20241015	090700	29596565	3980	3975	3985	3975	1176
698	20241015	090600	24917315	4030	3950	4030	3950	4008
699	20241015	090500	8949670	3945	3945	3945	3945	10
700	20241015	090400	8910220	3935	3940	3940	3935	1600
701	20241015	090300	2608720	3945	3945	3945	3945	0
702	20241015	090200	2608720	3945	3950	3985	3940	36
703	20241015	090100	2466620	3985	3980	3985	3980	11
704	20241015	090000	2422795	3985	3990	3990	3960	611