KissMeData/185490/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	204900	164358760	2960	2960	2960	2960	318
3	20241007	204800	164358760	2960	2960	2960	2960	0
4	20241007	204700	164358760	2960	2960	2960	2960	0
5	20241007	204600	164358760	2960	2960	2960	2960	0
6	20241007	204500	164358760	2960	2960	2960	2960	0
7	20241007	204400	164358760	2960	2960	2960	2960	0
8	20241007	204300	164358760	2960	2960	2960	2960	0
9	20241007	204200	164358760	2960	2960	2960	2960	0
10	20241007	204100	164358760	2960	2960	2960	2960	0
11	20241007	204000	164358760	2960	2960	2960	2960	0
12	20241007	203900	164358760	2960	2960	2960	2960	0
13	20241007	203800	164358760	2960	2960	2960	2960	0
14	20241007	203700	164358760	2960	2960	2960	2960	0
15	20241007	203600	164358760	2960	2960	2960	2960	0
16	20241007	203500	164358760	2960	2960	2960	2960	0
17	20241007	203400	164358760	2960	2960	2960	2960	0
18	20241007	203300	164358760	2960	2960	2960	2960	0
19	20241007	203200	164358760	2960	2960	2960	2960	0
20	20241007	203100	164358760	2960	2960	2960	2960	0
21	20241007	203000	164358760	2960	2960	2960	2960	0
22	20241007	202900	164358760	2960	2960	2960	2960	0
23	20241007	202800	164358760	2960	2960	2960	2960	0
24	20241007	202700	164358760	2960	2960	2960	2960	0
25	20241007	202600	164358760	2960	2960	2960	2960	0
26	20241007	202500	164358760	2960	2960	2960	2960	0
27	20241007	202400	164358760	2960	2960	2960	2960	0
28	20241007	202300	164358760	2960	2960	2960	2960	0
29	20241007	202200	164358760	2960	2960	2960	2960	0
30	20241007	202100	164358760	2960	2960	2960	2960	0
31	20241007	202000	164358760	2960	2960	2960	2960	0
32	20241007	201900	164358760	2960	2960	2960	2960	318
33	20241007	201800	164358760	2960	2960	2960	2960	0
34	20241007	201700	164358760	2960	2960	2960	2960	0
35	20241007	201600	164358760	2960	2960	2960	2960	0
36	20241007	201500	164358760	2960	2960	2960	2960	0
37	20241007	201400	164358760	2960	2960	2960	2960	0
38	20241007	201300	164358760	2960	2960	2960	2960	0
39	20241007	201200	164358760	2960	2960	2960	2960	0
40	20241007	201100	164358760	2960	2960	2960	2960	0
41	20241007	201000	164358760	2960	2960	2960	2960	0
42	20241007	200900	164358760	2960	2960	2960	2960	0
43	20241007	200800	164358760	2960	2960	2960	2960	0
44	20241007	200700	164358760	2960	2960	2960	2960	0
45	20241007	200600	164358760	2960	2960	2960	2960	0
46	20241007	200500	164358760	2960	2960	2960	2960	0
47	20241007	200400	164358760	2960	2960	2960	2960	0
48	20241007	200300	164358760	2960	2960	2960	2960	0
49	20241007	200200	164358760	2960	2960	2960	2960	0
50	20241007	200100	164358760	2960	2960	2960	2960	0
51	20241007	200000	164358760	2960	2960	2960	2960	0
52	20241007	195900	164358760	2960	2960	2960	2960	0
53	20241007	195800	164358760	2960	2960	2960	2960	0
54	20241007	195700	164358760	2960	2960	2960	2960	0
55	20241007	195600	164358760	2960	2960	2960	2960	0
56	20241007	195500	164358760	2960	2960	2960	2960	0
57	20241007	195400	164358760	2960	2960	2960	2960	0
58	20241007	195300	164358760	2960	2960	2960	2960	0
59	20241007	195200	164358760	2960	2960	2960	2960	0
60	20241007	195100	164358760	2960	2960	2960	2960	0
61	20241007	195000	164358760	2960	2960	2960	2960	0
62	20241007	194900	164358760	2960	2960	2960	2960	318
63	20241007	194800	164358760	2960	2960	2960	2960	0
64	20241007	194700	164358760	2960	2960	2960	2960	0
65	20241007	194600	164358760	2960	2960	2960	2960	0
66	20241007	194500	164358760	2960	2960	2960	2960	0
67	20241007	194400	164358760	2960	2960	2960	2960	0
68	20241007	194300	164358760	2960	2960	2960	2960	0
69	20241007	194200	164358760	2960	2960	2960	2960	0
70	20241007	194100	164358760	2960	2960	2960	2960	0
71	20241007	194000	164358760	2960	2960	2960	2960	0
72	20241007	193900	164358760	2960	2960	2960	2960	0
73	20241007	193800	164358760	2960	2960	2960	2960	0
74	20241007	193700	164358760	2960	2960	2960	2960	0
75	20241007	193600	164358760	2960	2960	2960	2960	0
76	20241007	193500	164358760	2960	2960	2960	2960	0
77	20241007	193400	164358760	2960	2960	2960	2960	0
78	20241007	193300	164358760	2960	2960	2960	2960	0
79	20241007	193200	164358760	2960	2960	2960	2960	0
80	20241007	193100	164358760	2960	2960	2960	2960	0
81	20241007	193000	164358760	2960	2960	2960	2960	0
82	20241007	192900	164358760	2960	2960	2960	2960	0
83	20241007	192800	164358760	2960	2960	2960	2960	0
84	20241007	192700	164358760	2960	2960	2960	2960	0
85	20241007	192600	164358760	2960	2960	2960	2960	0
86	20241007	192500	164358760	2960	2960	2960	2960	0
87	20241007	192400	164358760	2960	2960	2960	2960	0
88	20241007	192300	164358760	2960	2960	2960	2960	0
89	20241007	192200	164358760	2960	2960	2960	2960	0
90	20241007	192100	164358760	2960	2960	2960	2960	0
91	20241007	192000	164358760	2960	2960	2960	2960	0
92	20241007	191900	164358760	2960	2960	2960	2960	318
93	20241007	191800	164358760	2960	2960	2960	2960	0
94	20241007	191700	164358760	2960	2960	2960	2960	0
95	20241007	191600	164358760	2960	2960	2960	2960	0
96	20241007	191500	164358760	2960	2960	2960	2960	0
97	20241007	191400	164358760	2960	2960	2960	2960	0
98	20241007	191300	164358760	2960	2960	2960	2960	0
99	20241007	191200	164358760	2960	2960	2960	2960	0
100	20241007	191100	164358760	2960	2960	2960	2960	0
101	20241007	191000	164358760	2960	2960	2960	2960	0
102	20241007	190900	164358760	2960	2960	2960	2960	0
103	20241007	190800	164358760	2960	2960	2960	2960	0
104	20241007	190700	164358760	2960	2960	2960	2960	0
105	20241007	190600	164358760	2960	2960	2960	2960	0
106	20241007	190500	164358760	2960	2960	2960	2960	0
107	20241007	190400	164358760	2960	2960	2960	2960	0
108	20241007	190300	164358760	2960	2960	2960	2960	0
109	20241007	190200	164358760	2960	2960	2960	2960	0
110	20241007	190100	164358760	2960	2960	2960	2960	0
111	20241007	190000	164358760	2960	2960	2960	2960	0
112	20241007	185900	164358760	2960	2960	2960	2960	0
113	20241007	185800	164358760	2960	2960	2960	2960	0
114	20241007	185700	164358760	2960	2960	2960	2960	0
115	20241007	185600	164358760	2960	2960	2960	2960	0
116	20241007	185500	164358760	2960	2960	2960	2960	0
117	20241007	185400	164358760	2960	2960	2960	2960	0
118	20241007	185300	164358760	2960	2960	2960	2960	0
119	20241007	185200	164358760	2960	2960	2960	2960	0
120	20241007	185100	164358760	2960	2960	2960	2960	0
121	20241007	185000	164358760	2960	2960	2960	2960	0
122	20241007	184900	164358760	2960	2960	2960	2960	318
123	20241007	184800	164358760	2960	2960	2960	2960	0
124	20241007	184700	164358760	2960	2960	2960	2960	0
125	20241007	184600	164358760	2960	2960	2960	2960	0
126	20241007	184500	164358760	2960	2960	2960	2960	0
127	20241007	184400	164358760	2960	2960	2960	2960	0
128	20241007	184300	164358760	2960	2960	2960	2960	0
129	20241007	184200	164358760	2960	2960	2960	2960	0
130	20241007	184100	164358760	2960	2960	2960	2960	0
131	20241007	184000	164358760	2960	2960	2960	2960	0
132	20241007	183900	164358760	2960	2960	2960	2960	0
133	20241007	183800	164358760	2960	2960	2960	2960	0
134	20241007	183700	164358760	2960	2960	2960	2960	0
135	20241007	183600	164358760	2960	2960	2960	2960	0
136	20241007	183500	164358760	2960	2960	2960	2960	0
137	20241007	183400	164358760	2960	2960	2960	2960	0
138	20241007	183300	164358760	2960	2960	2960	2960	0
139	20241007	183200	164358760	2960	2960	2960	2960	0
140	20241007	183100	164358760	2960	2960	2960	2960	0
141	20241007	183000	164358760	2960	2960	2960	2960	0
142	20241007	182900	164358760	2960	2960	2960	2960	0
143	20241007	182800	164358760	2960	2960	2960	2960	0
144	20241007	182700	164358760	2960	2960	2960	2960	0
145	20241007	182600	164358760	2960	2960	2960	2960	0
146	20241007	182500	164358760	2960	2960	2960	2960	0
147	20241007	182400	164358760	2960	2960	2960	2960	0
148	20241007	182300	164358760	2960	2960	2960	2960	0
149	20241007	182200	164358760	2960	2960	2960	2960	0
150	20241007	182100	164358760	2960	2960	2960	2960	0
151	20241007	182000	164358760	2960	2960	2960	2960	0
152	20241007	181900	164358760	2960	2960	2960	2960	318
153	20241007	181800	164358760	2960	2960	2960	2960	0
154	20241007	181700	164358760	2960	2960	2960	2960	0
155	20241007	181600	164358760	2960	2960	2960	2960	0
156	20241007	181500	164358760	2960	2960	2960	2960	0
157	20241007	181400	164358760	2960	2960	2960	2960	0
158	20241007	181300	164358760	2960	2960	2960	2960	0
159	20241007	181200	164358760	2960	2960	2960	2960	0
160	20241007	181100	164358760	2960	2960	2960	2960	0
161	20241007	181000	164358760	2960	2960	2960	2960	0
162	20241007	180900	164358760	2960	2960	2960	2960	0
163	20241007	180800	164358760	2960	2960	2960	2960	0
164	20241007	180700	164358760	2960	2960	2960	2960	0
165	20241007	180600	164358760	2960	2960	2960	2960	0
166	20241007	180500	164358760	2960	2960	2960	2960	0
167	20241007	180400	164358760	2960	2960	2960	2960	0
168	20241007	180300	164358760	2960	2960	2960	2960	0
169	20241007	180200	164358760	2960	2960	2960	2960	0
170	20241007	180100	164358760	2960	2960	2960	2960	0
171	20241007	180000	164358760	2960	2960	2960	2960	0
172	20241007	175900	164358760	2960	2960	2960	2960	0
173	20241007	175800	164358760	2960	2960	2960	2960	0
174	20241007	175700	164358760	2960	2960	2960	2960	0
175	20241007	175600	164358760	2960	2960	2960	2960	0
176	20241007	175500	164358760	2960	2960	2960	2960	0
177	20241007	175400	164358760	2960	2960	2960	2960	0
178	20241007	175300	164358760	2960	2960	2960	2960	0
179	20241007	175200	164358760	2960	2960	2960	2960	0
180	20241007	175100	164358760	2960	2960	2960	2960	0
181	20241007	175000	164358760	2960	2960	2960	2960	0
182	20241007	174900	164358760	2960	2960	2960	2960	318
183	20241007	174800	164358760	2960	2960	2960	2960	0
184	20241007	174700	164358760	2960	2960	2960	2960	0
185	20241007	174600	164358760	2960	2960	2960	2960	0
186	20241007	174500	164358760	2960	2960	2960	2960	0
187	20241007	174400	164358760	2960	2960	2960	2960	0
188	20241007	174300	164358760	2960	2960	2960	2960	0
189	20241007	174200	164358760	2960	2960	2960	2960	0
190	20241007	174100	164358760	2960	2960	2960	2960	0
191	20241007	174000	164358760	2960	2960	2960	2960	0
192	20241007	173900	164358760	2960	2960	2960	2960	0
193	20241007	173800	164358760	2960	2960	2960	2960	0
194	20241007	173700	164358760	2960	2960	2960	2960	0
195	20241007	173600	164358760	2960	2960	2960	2960	0
196	20241007	173500	164358760	2960	2960	2960	2960	0
197	20241007	173400	164358760	2960	2960	2960	2960	0
198	20241007	173300	164358760	2960	2960	2960	2960	0
199	20241007	173200	164358760	2960	2960	2960	2960	0
200	20241007	173100	164358760	2960	2960	2960	2960	0
201	20241007	173000	164358760	2960	2960	2960	2960	0
202	20241007	172900	164358760	2960	2960	2960	2960	0
203	20241007	172800	164358760	2960	2960	2960	2960	0
204	20241007	172700	164358760	2960	2960	2960	2960	0
205	20241007	172600	164358760	2960	2960	2960	2960	0
206	20241007	172500	164358760	2960	2960	2960	2960	0
207	20241007	172400	164358760	2960	2960	2960	2960	0
208	20241007	172300	164358760	2960	2960	2960	2960	0
209	20241007	172200	164358760	2960	2960	2960	2960	0
210	20241007	172100	164358760	2960	2960	2960	2960	0
211	20241007	172000	164358760	2960	2960	2960	2960	0
212	20241007	171900	164358760	2960	2960	2960	2960	318
213	20241007	171800	164358760	2960	2960	2960	2960	0
214	20241007	171700	164358760	2960	2960	2960	2960	0
215	20241007	171600	164358760	2960	2960	2960	2960	0
216	20241007	171500	164358760	2960	2960	2960	2960	0
217	20241007	171400	164358760	2960	2960	2960	2960	0
218	20241007	171300	164358760	2960	2960	2960	2960	0
219	20241007	171200	164358760	2960	2960	2960	2960	0
220	20241007	171100	164358760	2960	2960	2960	2960	0
221	20241007	171000	164358760	2960	2960	2960	2960	0
222	20241007	170900	164358760	2960	2960	2960	2960	0
223	20241007	170800	164358760	2960	2960	2960	2960	0
224	20241007	170700	164358760	2960	2960	2960	2960	0
225	20241007	170600	164358760	2960	2960	2960	2960	0
226	20241007	170500	164358760	2960	2960	2960	2960	0
227	20241007	170400	164358760	2960	2960	2960	2960	0
228	20241007	170300	164358760	2960	2960	2960	2960	0
229	20241007	170200	164358760	2960	2960	2960	2960	0
230	20241007	170100	164358760	2960	2960	2960	2960	0
231	20241007	170000	164358760	2960	2960	2960	2960	0
232	20241007	165900	164358760	2960	2960	2960	2960	0
233	20241007	165800	164358760	2960	2960	2960	2960	0
234	20241007	165700	164358760	2960	2960	2960	2960	0
235	20241007	165600	164358760	2960	2960	2960	2960	0
236	20241007	165500	164358760	2960	2960	2960	2960	0
237	20241007	165400	164358760	2960	2960	2960	2960	0
238	20241007	165300	164358760	2960	2960	2960	2960	0
239	20241007	165200	164358760	2960	2960	2960	2960	0
240	20241007	165100	164358760	2960	2960	2960	2960	0
241	20241007	165000	164358760	2960	2960	2960	2960	0
242	20241007	164900	164358760	2960	2960	2960	2960	318
243	20241007	164800	164358760	2960	2960	2960	2960	0
244	20241007	164700	164358760	2960	2960	2960	2960	0
245	20241007	164600	164358760	2960	2960	2960	2960	0
246	20241007	164500	164358760	2960	2960	2960	2960	0
247	20241007	164400	164358760	2960	2960	2960	2960	0
248	20241007	164300	164358760	2960	2960	2960	2960	0
249	20241007	164200	164358760	2960	2960	2960	2960	0
250	20241007	164100	164358760	2960	2960	2960	2960	0
251	20241007	164000	164358760	2960	2960	2960	2960	0
252	20241007	163900	164358760	2960	2960	2960	2960	0
253	20241007	163800	164358760	2960	2960	2960	2960	0
254	20241007	163700	164358760	2960	2960	2960	2960	0
255	20241007	163600	164358760	2960	2960	2960	2960	0
256	20241007	163500	164358760	2960	2960	2960	2960	0
257	20241007	163400	164358760	2960	2960	2960	2960	0
258	20241007	163300	164358760	2960	2960	2960	2960	0
259	20241007	163200	164358760	2960	2960	2960	2960	0
260	20241007	163100	164358760	2960	2960	2960	2960	0
261	20241007	163000	164358760	2960	2960	2960	2960	0
262	20241007	162900	164358760	2960	2960	2960	2960	0
263	20241007	162800	164358760	2960	2960	2960	2960	0
264	20241007	162700	164358760	2960	2960	2960	2960	0
265	20241007	162600	164358760	2960	2960	2960	2960	0
266	20241007	162500	164358760	2960	2960	2960	2960	0
267	20241007	162400	164358760	2960	2960	2960	2960	0
268	20241007	162300	164358760	2960	2960	2960	2960	0
269	20241007	162200	164358760	2960	2960	2960	2960	0
270	20241007	162100	164358760	2960	2960	2960	2960	0
271	20241007	162000	164358760	2960	2960	2960	2960	0
272	20241007	161900	164358760	2960	2960	2960	2960	318
273	20241007	161800	164358760	2960	2960	2960	2960	0
274	20241007	161700	164358760	2960	2960	2960	2960	0
275	20241007	161600	164358760	2960	2960	2960	2960	0
276	20241007	161500	164358760	2960	2960	2960	2960	0
277	20241007	161400	164358760	2960	2960	2960	2960	0
278	20241007	161300	164358760	2960	2960	2960	2960	0
279	20241007	161200	164358760	2960	2960	2960	2960	0
280	20241007	161100	164358760	2960	2960	2960	2960	0
281	20241007	161000	164358760	2960	2960	2960	2960	0
282	20241007	160900	164358760	2960	2960	2960	2960	0
283	20241007	160800	164358760	2960	2960	2960	2960	0
284	20241007	160700	164358760	2960	2960	2960	2960	0
285	20241007	160600	164358760	2960	2960	2960	2960	0
286	20241007	160500	164358760	2960	2960	2960	2960	0
287	20241007	160400	164358760	2960	2960	2960	2960	0
288	20241007	160300	164358760	2960	2960	2960	2960	0
289	20241007	160200	164358760	2960	2960	2960	2960	0
290	20241007	160100	164358760	2960	2960	2960	2960	0
291	20241007	160000	164358760	2960	2960	2960	2960	0
292	20241007	155900	164358760	2960	2960	2960	2960	0
293	20241007	155800	164358760	2960	2960	2960	2960	0
294	20241007	155700	164358760	2960	2960	2960	2960	0
295	20241007	155600	164358760	2960	2960	2960	2960	0
296	20241007	155500	164358760	2960	2960	2960	2960	0
297	20241007	155400	164358760	2960	2960	2960	2960	0
298	20241007	155300	164358760	2960	2960	2960	2960	0
299	20241007	155200	164358760	2960	2960	2960	2960	0
300	20241007	155100	164358760	2960	2960	2960	2960	0
301	20241007	155000	164358760	2960	2960	2960	2960	0
302	20241007	154900	164358760	2960	2960	2960	2960	318
303	20241007	154800	164358760	2960	2960	2960	2960	0
304	20241007	154700	164358760	2960	2960	2960	2960	0
305	20241007	154600	164358760	2960	2960	2960	2960	0
306	20241007	154500	164358760	2960	2960	2960	2960	0
307	20241007	154400	164358760	2960	2960	2960	2960	0
308	20241007	154300	164358760	2960	2960	2960	2960	0
309	20241007	154200	164358760	2960	2960	2960	2960	0
310	20241007	154100	164358760	2960	2960	2960	2960	0
311	20241007	154000	164358760	2960	2960	2960	2960	0
312	20241007	153900	164358760	2960	2960	2960	2960	0
313	20241007	153800	164358760	2960	2960	2960	2960	0
314	20241007	153700	164358760	2960	2960	2960	2960	0
315	20241007	153600	164358760	2960	2960	2960	2960	0
316	20241007	153500	164358760	2960	2960	2960	2960	0
317	20241007	153400	164358760	2960	2960	2960	2960	0
318	20241007	153300	164358760	2960	2960	2960	2960	0
319	20241007	153200	164358760	2960	2960	2960	2960	0
320	20241007	153100	164358760	2960	2960	2960	2960	0
321	20241007	153000	164358760	2960	2960	2960	2960	318
322	20241007	152900	163417480	2960	2960	2960	2960	0
323	20241007	152800	163417480	2960	2960	2960	2960	0
324	20241007	152700	163417480	2960	2960	2960	2960	0
325	20241007	152600	163417480	2960	2960	2960	2960	0
326	20241007	152500	163417480	2960	2960	2960	2960	0
327	20241007	152400	163417480	2960	2960	2960	2960	0
328	20241007	152300	163417480	2960	2960	2960	2960	0
329	20241007	152200	163417480	2960	2960	2960	2960	0
330	20241007	152100	163417480	2960	2960	2960	2960	0
331	20241007	152000	163417480	2960	2960	2960	2960	0
332	20241007	151900	163417480	2960	2960	2960	2960	0
333	20241007	151800	163417480	2960	2960	2960	2960	0
334	20241007	151700	163417480	2960	2960	2960	2960	31
335	20241007	151600	163325720	2960	2960	2960	2960	0
336	20241007	151500	163325720	2960	2960	2960	2960	11
337	20241007	151400	163293160	2960	2955	2960	2955	180
338	20241007	151300	162761190	2950	2950	2950	2950	77
339	20241007	151200	162534040	2950	2950	2950	2950	39
340	20241007	151100	162418990	2950	2950	2950	2950	13
341	20241007	151000	162380640	2950	2955	2955	2950	344
342	20241007	150900	161365305	2950	2950	2950	2950	0
343	20241007	150800	161365305	2950	2950	2950	2950	0
344	20241007	150700	161365305	2950	2960	2960	2950	1832
345	20241007	150600	155950745	2960	2960	2960	2960	0
346	20241007	150500	155950745	2960	2965	2965	2960	49
347	20241007	150400	155805680	2965	2965	2965	2965	15
348	20241007	150300	155761205	2960	2960	2960	2960	44
349	20241007	150200	155630965	2965	2965	2965	2965	26
350	20241007	150100	155553875	2965	2965	2965	2965	0
351	20241007	150000	155553875	2965	2965	2965	2965	0
352	20241007	145900	155553875	2965	2970	2970	2965	702
353	20241007	145800	153468945	2970	2975	2975	2970	87
354	20241007	145700	153210280	2970	2970	2970	2970	0
355	20241007	145600	153210280	2970	2975	2975	2970	212
356	20241007	145500	152580590	2975	2970	2975	2970	27
357	20241007	145400	152500395	2970	2970	2970	2970	0
358	20241007	145300	152500395	2970	2970	2970	2970	0
359	20241007	145200	152500395	2970	2970	2970	2970	106
360	20241007	145100	152185575	2965	2965	2965	2965	32
361	20241007	145000	152090695	2970	2970	2970	2970	0
362	20241007	144900	152090695	2970	2970	2970	2970	0
363	20241007	144800	152090695	2970	2970	2970	2970	50
364	20241007	144700	151942195	2960	2965	2970	2960	66
365	20241007	144600	151746710	2965	2965	2965	2965	12
366	20241007	144500	151711130	2960	2960	2960	2960	1
367	20241007	144400	151708170	2965	2965	2965	2965	320
368	20241007	144300	150759370	2960	2960	2960	2960	0
369	20241007	144200	150759370	2960	2960	2960	2960	0
370	20241007	144100	150759370	2960	2965	2965	2960	33
371	20241007	144000	150661685	2960	2965	2965	2960	11
372	20241007	143900	150629100	2970	2970	2970	2970	0
373	20241007	143800	150629100	2970	2970	2970	2970	0
374	20241007	143700	150629100	2970	2970	2970	2970	0
375	20241007	143600	150629100	2970	2970	2970	2970	0
376	20241007	143500	150629100	2970	2970	2970	2970	1
377	20241007	143400	150626130	2955	2960	2970	2955	2648
378	20241007	143300	142777355	2950	2950	2950	2950	0
379	20241007	143200	142777355	2950	2950	2950	2950	0
380	20241007	143100	142777355	2950	2950	2950	2950	0
381	20241007	143000	142777355	2950	2955	2955	2950	84
382	20241007	142900	142529295	2955	2955	2955	2955	54
383	20241007	142800	142369725	2950	2960	2960	2950	212
384	20241007	142700	141742720	2965	2965	2965	2965	0
385	20241007	142600	141742720	2965	2965	2965	2965	0
386	20241007	142500	141742720	2965	2965	2965	2965	0
387	20241007	142400	141742720	2965	2965	2965	2965	0
388	20241007	142300	141742720	2965	2965	2965	2965	0
389	20241007	142200	141742720	2965	2965	2965	2965	0
390	20241007	142100	141742720	2965	2960	2965	2960	254
391	20241007	142000	140989615	2960	2960	2960	2960	0
392	20241007	141900	140989615	2960	2960	2960	2960	342
393	20241007	141800	139977295	2955	2945	2955	2945	548
394	20241007	141700	138359815	2945	2945	2945	2945	50
395	20241007	141600	138212565	2945	2945	2945	2945	28
396	20241007	141500	138130105	2945	2945	2945	2945	32
397	20241007	141400	138035865	2945	2945	2945	2945	51
398	20241007	141300	137885670	2945	2945	2945	2945	551
399	20241007	141200	136262975	2945	2945	2945	2945	0
400	20241007	141100	136262975	2945	2945	2945	2945	0
401	20241007	141000	136262975	2945	2945	2945	2945	163
402	20241007	140900	135782940	2945	2945	2945	2945	956
403	20241007	140800	132967520	2945	2945	2945	2945	98
404	20241007	140700	132678910	2945	2945	2945	2945	52
405	20241007	140600	132525770	2945	2945	2945	2945	583
406	20241007	140500	130808835	2950	2950	2950	2950	0
407	20241007	140400	130808835	2950	2950	2950	2950	0
408	20241007	140300	130808835	2950	2950	2950	2950	2
409	20241007	140200	130802935	2950	2950	2950	2950	73
410	20241007	140100	130587585	2955	2955	2955	2955	0
411	20241007	140000	130587585	2955	2950	2955	2950	22
412	20241007	135900	130522660	2945	2945	2945	2945	426
413	20241007	135800	129268090	2950	2950	2950	2950	0
414	20241007	135700	129268090	2950	2955	2955	2950	4636
415	20241007	135600	115589695	2955	2955	2955	2955	32
416	20241007	135500	115495135	2955	2955	2955	2955	52
417	20241007	135400	115341475	2955	2955	2955	2955	0
418	20241007	135300	115341475	2955	2960	2960	2955	54
419	20241007	135200	115181900	2955	2955	2955	2955	0
420	20241007	135100	115181900	2955	2955	2955	2955	132
421	20241007	135000	114791840	2955	2955	2955	2955	0
422	20241007	134900	114791840	2955	2955	2955	2955	0
423	20241007	134800	114791840	2955	2955	2955	2955	52
424	20241007	134700	114638180	2955	2955	2955	2955	32
425	20241007	134600	114543620	2955	2955	2955	2955	0
426	20241007	134500	114543620	2955	2955	2955	2955	0
427	20241007	134400	114543620	2955	2955	2955	2955	244
428	20241007	134300	113822600	2960	2960	2960	2960	0
429	20241007	134200	113822600	2960	2960	2960	2960	1
430	20241007	134100	113819640	2955	2955	2955	2955	0
431	20241007	134000	113819640	2955	2955	2955	2955	111
432	20241007	133900	113491635	2955	2955	2955	2955	3700
433	20241007	133800	102558135	2955	2960	2960	2955	168
434	20241007	133700	102061690	2960	2960	2960	2960	1852
435	20241007	133600	96579770	2960	2960	2960	2960	32
436	20241007	133500	96485050	2960	2960	2960	2960	46
437	20241007	133400	96348890	2960	2960	2960	2960	0
438	20241007	133300	96348890	2960	2960	2960	2960	98
439	20241007	133200	96058810	2960	2965	2965	2960	1205
440	20241007	133100	92486160	2970	2970	2970	2970	38
441	20241007	133000	92373300	2970	2970	2970	2970	0
442	20241007	132900	92373300	2970	2970	2970	2970	0
443	20241007	132800	92373300	2970	2970	2970	2970	0
444	20241007	132700	92373300	2970	2970	2970	2970	36
445	20241007	132600	92266380	2975	2975	2975	2975	11
446	20241007	132500	92233655	2975	2975	2975	2975	0
447	20241007	132400	92233655	2975	2975	2975	2975	0
448	20241007	132300	92233655	2975	2975	2975	2975	0
449	20241007	132200	92233655	2975	2975	2975	2975	32
450	20241007	132100	92138455	2975	2975	2975	2975	115
451	20241007	132000	91796330	2975	2965	2975	2965	445
452	20241007	131900	90474615	2970	2970	2970	2970	0
453	20241007	131800	90474615	2970	2970	2970	2970	41
454	20241007	131700	90352845	2970	2970	2970	2970	100
455	20241007	131600	90055845	2970	2970	2970	2970	10
456	20241007	131500	90026145	2970	2970	2970	2970	102
457	20241007	131400	89723205	2965	2965	2965	2965	259
458	20241007	131300	88955270	2965	2965	2965	2965	0
459	20241007	131200	88955270	2965	2965	2965	2965	32
460	20241007	131100	88860390	2970	2970	2970	2970	0
461	20241007	131000	88860390	2970	2970	2970	2970	295
462	20241007	130900	87984240	2970	2970	2970	2970	0
463	20241007	130800	87984240	2970	2970	2970	2970	32
464	20241007	130700	87889200	2975	2975	2975	2975	15
465	20241007	130600	87844575	2975	2975	2975	2975	0
466	20241007	130500	87844575	2975	2975	2975	2975	30
467	20241007	130400	87755325	2975	2975	2975	2975	0
468	20241007	130300	87755325	2975	2975	2975	2975	13
469	20241007	130200	87716650	2970	2975	2975	2970	33
470	20241007	130100	87618635	2970	2970	2970	2970	49
471	20241007	130000	87473105	2970	2970	2970	2970	64
472	20241007	125900	87283025	2970	2970	2970	2970	0
473	20241007	125800	87283025	2970	2970	2970	2970	53
474	20241007	125700	87125615	2970	2970	2970	2970	32
475	20241007	125600	87030575	2975	2975	2975	2975	0
476	20241007	125500	87030575	2975	2975	2975	2975	5
477	20241007	125400	87015700	2970	2970	2970	2970	0
478	20241007	125300	87015700	2970	2970	2970	2970	0
479	20241007	125200	87015700	2970	2970	2970	2970	0
480	20241007	125100	87015700	2970	2970	2970	2970	83
481	20241007	125000	86769190	2970	2970	2970	2970	0
482	20241007	124900	86769190	2970	2970	2970	2970	0
483	20241007	124800	86769190	2970	2970	2970	2970	0
484	20241007	124700	86769190	2970	2970	2970	2970	0
485	20241007	124600	86769190	2970	2970	2970	2970	49
486	20241007	124500	86623660	2970	2970	2970	2970	32
487	20241007	124400	86528620	2975	2975	2975	2975	10
488	20241007	124300	86498870	2975	2975	2975	2975	5
489	20241007	124200	86483995	2970	2970	2970	2970	263
490	20241007	124100	85702885	2970	2970	2970	2970	0
491	20241007	124000	85702885	2970	2970	2970	2970	202
492	20241007	123900	85102945	2970	2970	2970	2970	2532
493	20241007	123800	77582905	2970	2970	2970	2970	0
494	20241007	123700	77582905	2970	2975	2975	2970	502
495	20241007	123600	76091910	2970	2970	2970	2970	0
496	20241007	123500	76091910	2970	2970	2970	2970	0
497	20241007	123400	76091910	2970	2970	2970	2970	0
498	20241007	123300	76091910	2970	2970	2970	2970	0
499	20241007	123200	76091910	2970	2970	2970	2970	50
500	20241007	123100	75943410	2970	2975	2975	2970	65
501	20241007	123000	75750195	2975	2975	2975	2975	0
502	20241007	122900	75750195	2975	2975	2975	2975	0
503	20241007	122800	75750195	2975	2975	2975	2975	0
504	20241007	122700	75750195	2975	2975	2975	2975	0
505	20241007	122600	75750195	2975	2975	2975	2975	127
506	20241007	122500	75372370	2975	2975	2975	2975	0
507	20241007	122400	75372370	2975	2975	2975	2975	51
508	20241007	122300	75220645	2975	2975	2975	2975	0
509	20241007	122200	75220645	2975	2975	2975	2975	121
510	20241007	122100	74860670	2975	2975	2975	2975	54
511	20241007	122000	74700020	2975	2975	2975	2975	113
512	20241007	121900	74363845	2975	2975	2975	2975	0
513	20241007	121800	74363845	2975	2975	2975	2975	0
514	20241007	121700	74363845	2975	2980	2980	2975	2000
515	20241007	121600	68413840	2975	2980	2980	2975	81
516	20241007	121500	68172695	2980	2980	2980	2980	0
517	20241007	121400	68172695	2980	2980	2980	2980	300
518	20241007	121300	67278695	2980	2980	2980	2980	0
519	20241007	121200	67278695	2980	2980	2980	2980	0
520	20241007	121100	67278695	2980	2980	2980	2980	32
521	20241007	121000	67183335	2980	2980	2980	2980	0
522	20241007	120900	67183335	2980	2980	2980	2980	0
523	20241007	120800	67183335	2980	2980	2980	2980	52
524	20241007	120700	67028375	2980	2980	2980	2980	0
525	20241007	120600	67028375	2980	2980	2980	2980	45
526	20241007	120500	66894275	2980	2980	2980	2980	318
527	20241007	120400	65946635	2980	2980	2980	2980	48
528	20241007	120300	65803595	2980	2980	2980	2980	0
529	20241007	120200	65803595	2980	2980	2980	2980	500
530	20241007	120100	64313595	2980	2980	2980	2980	32
531	20241007	120000	64218235	2980	2980	2980	2980	46
532	20241007	115900	64081155	2980	2980	2980	2980	0
533	20241007	115800	64081155	2980	2980	2980	2980	0
534	20241007	115700	64081155	2980	2980	2980	2980	0
535	20241007	115600	64081155	2980	2980	2980	2980	97
536	20241007	115500	63792095	2980	2985	2985	2980	2049
537	20241007	115400	57676015	2990	2990	2990	2990	10
538	20241007	115300	57646115	2985	2985	2985	2985	0
539	20241007	115200	57646115	2985	2985	2985	2985	52
540	20241007	115100	57490895	2990	2990	2990	2990	20
541	20241007	115000	57431095	2990	2990	2990	2990	0
542	20241007	114900	57431095	2990	2990	2990	2990	0
543	20241007	114800	57431095	2990	2990	2990	2990	0
544	20241007	114700	57431095	2990	2990	2990	2990	21
545	20241007	114600	57368305	2990	2990	2990	2990	0
546	20241007	114500	57368305	2990	2990	2990	2990	0
547	20241007	114400	57368305	2990	2990	2990	2990	167
548	20241007	114300	56868975	2985	2985	2985	2985	0
549	20241007	114200	56868975	2985	2985	2985	2985	0
550	20241007	114100	56868975	2985	2985	2985	2985	0
551	20241007	114000	56868975	2985	2985	2985	2985	0
552	20241007	113900	56868975	2985	2985	2985	2985	32
553	20241007	113800	56773455	2990	2990	2990	2990	0
554	20241007	113700	56773455	2990	2990	2990	2990	0
555	20241007	113600	56773455	2990	2990	2990	2990	10
556	20241007	113500	56743555	2990	2990	2990	2990	0
557	20241007	113400	56743555	2990	2990	2990	2990	150
558	20241007	113300	56295055	2985	2985	2985	2985	32
559	20241007	113200	56199535	2985	2985	2985	2985	0
560	20241007	113100	56199535	2985	2985	2985	2985	97
561	20241007	113000	55909990	2985	2985	2985	2985	0
562	20241007	112900	55909990	2985	2985	2985	2985	0
563	20241007	112800	55909990	2985	2985	2985	2985	32
564	20241007	112700	55814470	2985	2985	2985	2985	269
565	20241007	112600	55011505	2985	2985	2985	2985	47
566	20241007	112500	54871210	2985	2985	2985	2985	0
567	20241007	112400	54871210	2985	2985	2985	2985	32
568	20241007	112300	54775690	2990	2990	2990	2985	665
569	20241007	112200	52788255	2990	2990	2990	2990	100
570	20241007	112100	52489255	2990	2990	2990	2990	32
571	20241007	112000	52393575	2995	2995	2995	2995	1
572	20241007	111900	52390580	2995	2995	2995	2995	10
573	20241007	111800	52360630	2995	2995	2995	2995	2
574	20241007	111700	52354640	2990	2990	2990	2990	0
575	20241007	111600	52354640	2990	2990	2990	2990	45
576	20241007	111500	52220090	2990	2990	2990	2990	32
577	20241007	111400	52124410	2990	2995	2995	2990	131
578	20241007	111300	51732670	2990	2990	2990	2990	0
579	20241007	111200	51732670	2990	2990	2990	2990	0
580	20241007	111100	51732670	2990	2990	2990	2990	434
581	20241007	111000	50435010	2990	2995	2995	2990	36
582	20241007	110900	50327350	2990	2990	2990	2990	0
583	20241007	110800	50327350	2990	2990	2990	2990	70
584	20241007	110700	50118050	2990	2990	2990	2990	53
585	20241007	110600	49959580	2990	2990	2990	2990	32
586	20241007	110500	49863900	2990	2990	2990	2990	0
587	20241007	110400	49863900	2990	2990	2990	2990	0
588	20241007	110300	49863900	2990	2990	2990	2990	0
589	20241007	110200	49863900	2990	2990	2990	2990	46
590	20241007	110100	49726360	2990	2990	2990	2990	32
591	20241007	110000	49630680	2990	2990	2990	2990	0
592	20241007	105900	49630680	2990	2990	2990	2990	0
593	20241007	105800	49630680	2990	2990	2990	2990	0
594	20241007	105700	49630680	2990	2990	2990	2990	32
595	20241007	105600	49535000	2990	2990	2990	2990	0
596	20241007	105500	49535000	2990	2990	2990	2990	0
597	20241007	105400	49535000	2990	2995	2995	2990	45
598	20241007	105300	49400445	2990	2990	2990	2990	32
599	20241007	105200	49304765	2995	2995	2995	2995	0
600	20241007	105100	49304765	2995	2995	2995	2995	0
601	20241007	105000	49304765	2995	3000	3000	2995	1880
602	20241007	104900	43666015	3000	3010	3010	3000	4728
603	20241007	104800	29443530	3010	3010	3010	3010	19
604	20241007	104700	29386340	3010	3010	3010	3010	0
605	20241007	104600	29386340	3010	3010	3010	3010	0
606	20241007	104500	29386340	3010	3010	3010	3010	94
607	20241007	104400	29103400	3010	3010	3010	3010	0
608	20241007	104300	29103400	3010	3010	3010	3010	54
609	20241007	104200	28940860	3010	3010	3010	3010	0
610	20241007	104100	28940860	3010	3010	3010	3010	32
611	20241007	104000	28844540	3010	3010	3010	3010	0
612	20241007	103900	28844540	3010	3010	3010	3010	0
613	20241007	103800	28844540	3010	3010	3010	3010	32
614	20241007	103700	28748220	3010	3010	3010	3010	0
615	20241007	103600	28748220	3010	3010	3010	3010	0
616	20241007	103500	28748220	3010	3010	3010	3010	0
617	20241007	103400	28748220	3010	3010	3010	3010	32
618	20241007	103300	28651900	3010	3010	3010	3010	0
619	20241007	103200	28651900	3010	3010	3010	3010	0
620	20241007	103100	28651900	3010	3010	3010	3010	32
621	20241007	103000	28555580	3010	3010	3010	3010	33
622	20241007	102900	28456250	3010	3010	3010	3010	111
623	20241007	102800	28122140	3005	3005	3005	3005	85
624	20241007	102700	27866715	3005	3005	3005	3005	0
625	20241007	102600	27866715	3005	3005	3005	3005	0
626	20241007	102500	27866715	3005	3005	3005	3005	0
627	20241007	102400	27866715	3005	3005	3005	3005	182
628	20241007	102300	27319805	3005	3005	3005	3005	0
629	20241007	102200	27319805	3005	3005	3005	3005	0
630	20241007	102100	27319805	3005	3005	3005	3005	32
631	20241007	102000	27223645	3005	3005	3005	3005	50
632	20241007	101900	27073395	3005	3005	3005	3005	0
633	20241007	101800	27073395	3005	3005	3005	3005	32
634	20241007	101700	26977235	3020	3020	3020	3020	0
635	20241007	101600	26977235	3020	3020	3020	3020	0
636	20241007	101500	26977235	3020	3020	3020	3020	1
637	20241007	101400	26974215	3010	3010	3010	3010	0
638	20241007	101300	26974215	3010	3010	3010	3010	191
639	20241007	101200	26399305	3005	3005	3005	3005	32
640	20241007	101100	26303145	3010	3005	3010	3005	584
641	20241007	101000	24548220	3010	3010	3010	3010	1
642	20241007	100900	24545210	3005	3005	3005	3005	36
643	20241007	100800	24437030	3010	3010	3010	3010	0
644	20241007	100700	24437030	3010	3010	3010	3010	1
645	20241007	100600	24434020	3010	3010	3010	3010	0
646	20241007	100500	24434020	3010	3005	3010	3005	579
647	20241007	100400	22691575	3000	3000	3000	3000	54
648	20241007	100300	22529575	3000	3000	3000	3000	32
649	20241007	100200	22433575	3000	3000	3000	3000	0
650	20241007	100100	22433575	3000	3000	3000	3000	218
651	20241007	100000	21779575	3000	3000	3000	3000	76
652	20241007	095900	21551575	3005	3005	3005	3005	359
653	20241007	095800	20472780	3005	3005	3005	3005	78
654	20241007	095700	20238390	3005	3005	3005	3005	49
655	20241007	095600	20091145	3010	3010	3010	3010	0
656	20241007	095500	20091145	3010	3010	3010	3010	34
657	20241007	095400	19988805	3005	3005	3005	3005	18
658	20241007	095300	19934715	3005	3005	3005	3005	0
659	20241007	095200	19934715	3005	3005	3005	3005	64
660	20241007	095100	19742395	3005	3005	3005	3005	52
661	20241007	095000	19586135	3025	3025	3025	3025	0
662	20241007	094900	19586135	3025	3025	3025	3010	20
663	20241007	094800	19525860	3025	3025	3025	3025	0
664	20241007	094700	19525860	3025	3025	3025	3025	1
665	20241007	094600	19522835	3025	3025	3025	3010	41
666	20241007	094500	19399290	3025	3025	3025	3025	3
667	20241007	094400	19390215	3010	3010	3010	3010	85
668	20241007	094300	19134365	3025	3025	3025	3025	0
669	20241007	094200	19134365	3025	3025	3025	3025	0
670	20241007	094100	19134365	3025	3025	3025	3025	0
671	20241007	094000	19134365	3025	3025	3025	3025	100
672	20241007	093900	18831865	3035	3035	3035	3035	0
673	20241007	093800	18831865	3035	3035	3035	3035	0
674	20241007	093700	18831865	3035	3035	3035	3035	0
675	20241007	093600	18831865	3035	3020	3035	3020	100
676	20241007	093500	18529215	3015	3015	3015	3015	18
677	20241007	093400	18474945	3015	3015	3015	3015	0
678	20241007	093300	18474945	3015	3020	3020	3015	117
679	20241007	093200	18121765	3020	3020	3020	3020	0
680	20241007	093100	18121765	3020	3020	3020	3015	604
681	20241007	093000	16297820	3010	3015	3015	3010	27
682	20241007	092900	16216465	3020	3020	3020	3020	26
683	20241007	092800	16137945	3015	3015	3015	3015	0
684	20241007	092700	16137945	3015	3015	3015	3015	0
685	20241007	092600	16137945	3015	3010	3015	3010	144
686	20241007	092500	15704200	3020	3020	3020	3020	0
687	20241007	092400	15704200	3020	3020	3020	3020	0
688	20241007	092300	15704200	3020	3020	3020	3020	9
689	20241007	092200	15677020	3000	3000	3000	3000	0
690	20241007	092100	15677020	3000	3000	3000	3000	0
691	20241007	092000	15677020	3000	3000	3000	3000	544
692	20241007	091900	14045020	3005	3005	3005	3005	160
693	20241007	091800	13564220	3010	3030	3030	3010	450
694	20241007	091700	12208720	3030	3030	3030	3030	0
695	20241007	091600	12208720	3030	3030	3030	3030	0
696	20241007	091500	12208720	3030	3015	3030	3015	1209
697	20241007	091400	8546425	3000	3000	3000	3000	0
698	20241007	091300	8546425	3000	2990	3000	2990	618
699	20241007	091200	6693605	2985	2985	2985	2985	0
700	20241007	091100	6693605	2985	2985	2985	2985	0
701	20241007	091000	6693605	2985	2985	2985	2985	0
702	20241007	090900	6693605	2985	2975	2985	2975	562
703	20241007	090800	5021035	2975	2975	2975	2975	0
704	20241007	090700	5021035	2975	2975	2975	2975	0
705	20241007	090600	5021035	2975	2975	2975	2975	329
706	20241007	090500	4042260	2975	2975	2975	2975	32
707	20241007	090400	3947060	2970	2970	2970	2970	557
708	20241007	090300	2292770	2960	2975	2975	2960	200
709	20241007	090200	1700160	2950	2950	2950	2950	0
710	20241007	090100	1700160	2950	3000	3000	2945	457
711	20241007	090000	342320	3030	3000	3035	3000	113