KissMeData/061970/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194100	394970055	4145	4145	4145	4145	1526
3	20241002	194000	394970055	4145	4145	4145	4145	0
4	20241002	193900	394970055	4145	4145	4145	4145	0
5	20241002	193800	394970055	4145	4145	4145	4145	0
6	20241002	193700	394970055	4145	4145	4145	4145	0
7	20241002	193600	394970055	4145	4145	4145	4145	0
8	20241002	193500	394970055	4145	4145	4145	4145	0
9	20241002	193400	394970055	4145	4145	4145	4145	0
10	20241002	193300	394970055	4145	4145	4145	4145	0
11	20241002	193200	394970055	4145	4145	4145	4145	0
12	20241002	193100	394970055	4145	4145	4145	4145	0
13	20241002	193000	394970055	4145	4145	4145	4145	0
14	20241002	192900	394970055	4145	4145	4145	4145	0
15	20241002	192800	394970055	4145	4145	4145	4145	0
16	20241002	192700	394970055	4145	4145	4145	4145	0
17	20241002	192600	394970055	4145	4145	4145	4145	0
18	20241002	192500	394970055	4145	4145	4145	4145	0
19	20241002	192400	394970055	4145	4145	4145	4145	0
20	20241002	192300	394970055	4145	4145	4145	4145	0
21	20241002	192200	394970055	4145	4145	4145	4145	0
22	20241002	192100	394970055	4145	4145	4145	4145	0
23	20241002	192000	394970055	4145	4145	4145	4145	0
24	20241002	191900	394970055	4145	4145	4145	4145	0
25	20241002	191800	394970055	4145	4145	4145	4145	0
26	20241002	191700	394970055	4145	4145	4145	4145	0
27	20241002	191600	394970055	4145	4145	4145	4145	0
28	20241002	191500	394970055	4145	4145	4145	4145	0
29	20241002	191400	394970055	4145	4145	4145	4145	0
30	20241002	191300	394970055	4145	4145	4145	4145	0
31	20241002	191200	394970055	4145	4145	4145	4145	0
32	20241002	191100	394970055	4145	4145	4145	4145	1526
33	20241002	191000	394970055	4145	4145	4145	4145	0
34	20241002	190900	394970055	4145	4145	4145	4145	0
35	20241002	190800	394970055	4145	4145	4145	4145	0
36	20241002	190700	394970055	4145	4145	4145	4145	0
37	20241002	190600	394970055	4145	4145	4145	4145	0
38	20241002	190500	394970055	4145	4145	4145	4145	0
39	20241002	190400	394970055	4145	4145	4145	4145	0
40	20241002	190300	394970055	4145	4145	4145	4145	0
41	20241002	190200	394970055	4145	4145	4145	4145	0
42	20241002	190100	394970055	4145	4145	4145	4145	0
43	20241002	190000	394970055	4145	4145	4145	4145	0
44	20241002	185900	394970055	4145	4145	4145	4145	0
45	20241002	185800	394970055	4145	4145	4145	4145	0
46	20241002	185700	394970055	4145	4145	4145	4145	0
47	20241002	185600	394970055	4145	4145	4145	4145	0
48	20241002	185500	394970055	4145	4145	4145	4145	0
49	20241002	185400	394970055	4145	4145	4145	4145	0
50	20241002	185300	394970055	4145	4145	4145	4145	0
51	20241002	185200	394970055	4145	4145	4145	4145	0
52	20241002	185100	394970055	4145	4145	4145	4145	0
53	20241002	185000	394970055	4145	4145	4145	4145	0
54	20241002	184900	394970055	4145	4145	4145	4145	0
55	20241002	184800	394970055	4145	4145	4145	4145	0
56	20241002	184700	394970055	4145	4145	4145	4145	0
57	20241002	184600	394970055	4145	4145	4145	4145	0
58	20241002	184500	394970055	4145	4145	4145	4145	0
59	20241002	184400	394970055	4145	4145	4145	4145	0
60	20241002	184300	394970055	4145	4145	4145	4145	0
61	20241002	184200	394970055	4145	4145	4145	4145	0
62	20241002	184100	394970055	4145	4145	4145	4145	1526
63	20241002	184000	394970055	4145	4145	4145	4145	0
64	20241002	183900	394970055	4145	4145	4145	4145	0
65	20241002	183800	394970055	4145	4145	4145	4145	0
66	20241002	183700	394970055	4145	4145	4145	4145	0
67	20241002	183600	394970055	4145	4145	4145	4145	0
68	20241002	183500	394970055	4145	4145	4145	4145	0
69	20241002	183400	394970055	4145	4145	4145	4145	0
70	20241002	183300	394970055	4145	4145	4145	4145	0
71	20241002	183200	394970055	4145	4145	4145	4145	0
72	20241002	183100	394970055	4145	4145	4145	4145	0
73	20241002	183000	394970055	4145	4145	4145	4145	0
74	20241002	182900	394970055	4145	4145	4145	4145	0
75	20241002	182800	394970055	4145	4145	4145	4145	0
76	20241002	182700	394970055	4145	4145	4145	4145	0
77	20241002	182600	394970055	4145	4145	4145	4145	0
78	20241002	182500	394970055	4145	4145	4145	4145	0
79	20241002	182400	394970055	4145	4145	4145	4145	0
80	20241002	182300	394970055	4145	4145	4145	4145	0
81	20241002	182200	394970055	4145	4145	4145	4145	0
82	20241002	182100	394970055	4145	4145	4145	4145	0
83	20241002	182000	394970055	4145	4145	4145	4145	0
84	20241002	181900	394970055	4145	4145	4145	4145	0
85	20241002	181800	394970055	4145	4145	4145	4145	0
86	20241002	181700	394970055	4145	4145	4145	4145	0
87	20241002	181600	394970055	4145	4145	4145	4145	0
88	20241002	181500	394970055	4145	4145	4145	4145	0
89	20241002	181400	394970055	4145	4145	4145	4145	0
90	20241002	181300	394970055	4145	4145	4145	4145	0
91	20241002	181200	394970055	4145	4145	4145	4145	0
92	20241002	181100	394970055	4145	4145	4145	4145	1526
93	20241002	181000	394970055	4145	4145	4145	4145	0
94	20241002	180900	394970055	4145	4145	4145	4145	0
95	20241002	180800	394970055	4145	4145	4145	4145	0
96	20241002	180700	394970055	4145	4145	4145	4145	0
97	20241002	180600	394970055	4145	4145	4145	4145	0
98	20241002	180500	394970055	4145	4145	4145	4145	0
99	20241002	180400	394970055	4145	4145	4145	4145	0
100	20241002	180300	394970055	4145	4145	4145	4145	0
101	20241002	180200	394970055	4145	4145	4145	4145	0
102	20241002	180100	394970055	4145	4145	4145	4145	0
103	20241002	180000	394970055	4145	4145	4145	4145	0
104	20241002	175900	394970055	4145	4145	4145	4145	0
105	20241002	175800	394970055	4145	4145	4145	4145	0
106	20241002	175700	394970055	4145	4145	4145	4145	0
107	20241002	175600	394970055	4145	4145	4145	4145	0
108	20241002	175500	394970055	4145	4145	4145	4145	0
109	20241002	175400	394970055	4145	4145	4145	4145	0
110	20241002	175300	394970055	4145	4145	4145	4145	0
111	20241002	175200	394970055	4145	4145	4145	4145	0
112	20241002	175100	394970055	4145	4145	4145	4145	0
113	20241002	175000	394970055	4145	4145	4145	4145	0
114	20241002	174900	394970055	4145	4145	4145	4145	0
115	20241002	174800	394970055	4145	4145	4145	4145	0
116	20241002	174700	394970055	4145	4145	4145	4145	0
117	20241002	174600	394970055	4145	4145	4145	4145	0
118	20241002	174500	394970055	4145	4145	4145	4145	0
119	20241002	174400	394970055	4145	4145	4145	4145	0
120	20241002	174300	394970055	4145	4145	4145	4145	0
121	20241002	174200	394970055	4145	4145	4145	4145	0
122	20241002	174100	394970055	4145	4145	4145	4145	1526
123	20241002	174000	394970055	4145	4145	4145	4145	0
124	20241002	173900	394970055	4145	4145	4145	4145	0
125	20241002	173800	394970055	4145	4145	4145	4145	0
126	20241002	173700	394970055	4145	4145	4145	4145	0
127	20241002	173600	394970055	4145	4145	4145	4145	0
128	20241002	173500	394970055	4145	4145	4145	4145	0
129	20241002	173400	394970055	4145	4145	4145	4145	0
130	20241002	173300	394970055	4145	4145	4145	4145	0
131	20241002	173200	394970055	4145	4145	4145	4145	0
132	20241002	173100	394970055	4145	4145	4145	4145	0
133	20241002	173000	394970055	4145	4145	4145	4145	0
134	20241002	172900	394970055	4145	4145	4145	4145	0
135	20241002	172800	394970055	4145	4145	4145	4145	0
136	20241002	172700	394970055	4145	4145	4145	4145	0
137	20241002	172600	394970055	4145	4145	4145	4145	0
138	20241002	172500	394970055	4145	4145	4145	4145	0
139	20241002	172400	394970055	4145	4145	4145	4145	0
140	20241002	172300	394970055	4145	4145	4145	4145	0
141	20241002	172200	394970055	4145	4145	4145	4145	0
142	20241002	172100	394970055	4145	4145	4145	4145	0
143	20241002	172000	394970055	4145	4145	4145	4145	0
144	20241002	171900	394970055	4145	4145	4145	4145	0
145	20241002	171800	394970055	4145	4145	4145	4145	0
146	20241002	171700	394970055	4145	4145	4145	4145	0
147	20241002	171600	394970055	4145	4145	4145	4145	0
148	20241002	171500	394970055	4145	4145	4145	4145	0
149	20241002	171400	394970055	4145	4145	4145	4145	0
150	20241002	171300	394970055	4145	4145	4145	4145	0
151	20241002	171200	394970055	4145	4145	4145	4145	0
152	20241002	171100	394970055	4145	4145	4145	4145	1526
153	20241002	171000	394970055	4145	4145	4145	4145	0
154	20241002	170900	394970055	4145	4145	4145	4145	0
155	20241002	170800	394970055	4145	4145	4145	4145	0
156	20241002	170700	394970055	4145	4145	4145	4145	0
157	20241002	170600	394970055	4145	4145	4145	4145	0
158	20241002	170500	394970055	4145	4145	4145	4145	0
159	20241002	170400	394970055	4145	4145	4145	4145	0
160	20241002	170300	394970055	4145	4145	4145	4145	0
161	20241002	170200	394970055	4145	4145	4145	4145	0
162	20241002	170100	394970055	4145	4145	4145	4145	0
163	20241002	170000	394970055	4145	4145	4145	4145	0
164	20241002	165900	394970055	4145	4145	4145	4145	0
165	20241002	165800	394970055	4145	4145	4145	4145	0
166	20241002	165700	394970055	4145	4145	4145	4145	0
167	20241002	165600	394970055	4145	4145	4145	4145	0
168	20241002	165500	394970055	4145	4145	4145	4145	0
169	20241002	165400	394970055	4145	4145	4145	4145	0
170	20241002	165300	394970055	4145	4145	4145	4145	0
171	20241002	165200	394970055	4145	4145	4145	4145	0
172	20241002	165100	394970055	4145	4145	4145	4145	0
173	20241002	165000	394970055	4145	4145	4145	4145	0
174	20241002	164900	394970055	4145	4145	4145	4145	0
175	20241002	164800	394970055	4145	4145	4145	4145	0
176	20241002	164700	394970055	4145	4145	4145	4145	0
177	20241002	164600	394970055	4145	4145	4145	4145	0
178	20241002	164500	394970055	4145	4145	4145	4145	0
179	20241002	164400	394970055	4145	4145	4145	4145	0
180	20241002	164300	394970055	4145	4145	4145	4145	0
181	20241002	164200	394970055	4145	4145	4145	4145	0
182	20241002	164100	394970055	4145	4145	4145	4145	1526
183	20241002	164000	394970055	4145	4145	4145	4145	0
184	20241002	163900	394970055	4145	4145	4145	4145	0
185	20241002	163800	394970055	4145	4145	4145	4145	0
186	20241002	163700	394970055	4145	4145	4145	4145	0
187	20241002	163600	394970055	4145	4145	4145	4145	0
188	20241002	163500	394970055	4145	4145	4145	4145	0
189	20241002	163400	394970055	4145	4145	4145	4145	0
190	20241002	163300	394970055	4145	4145	4145	4145	0
191	20241002	163200	394970055	4145	4145	4145	4145	0
192	20241002	163100	394970055	4145	4145	4145	4145	0
193	20241002	163000	394970055	4145	4145	4145	4145	0
194	20241002	162900	394970055	4145	4145	4145	4145	0
195	20241002	162800	394970055	4145	4145	4145	4145	0
196	20241002	162700	394970055	4145	4145	4145	4145	0
197	20241002	162600	394970055	4145	4145	4145	4145	0
198	20241002	162500	394970055	4145	4145	4145	4145	0
199	20241002	162400	394970055	4145	4145	4145	4145	0
200	20241002	162300	394970055	4145	4145	4145	4145	0
201	20241002	162200	394970055	4145	4145	4145	4145	0
202	20241002	162100	394970055	4145	4145	4145	4145	0
203	20241002	162000	394970055	4145	4145	4145	4145	0
204	20241002	161900	394970055	4145	4145	4145	4145	0
205	20241002	161800	394970055	4145	4145	4145	4145	0
206	20241002	161700	394970055	4145	4145	4145	4145	0
207	20241002	161600	394970055	4145	4145	4145	4145	0
208	20241002	161500	394970055	4145	4145	4145	4145	0
209	20241002	161400	394970055	4145	4145	4145	4145	0
210	20241002	161300	394970055	4145	4145	4145	4145	0
211	20241002	161200	394970055	4145	4145	4145	4145	0
212	20241002	161100	394970055	4145	4145	4145	4145	1526
213	20241002	161000	394970055	4145	4145	4145	4145	0
214	20241002	160900	394970055	4145	4145	4145	4145	0
215	20241002	160800	394970055	4145	4145	4145	4145	0
216	20241002	160700	394970055	4145	4145	4145	4145	0
217	20241002	160600	394970055	4145	4145	4145	4145	0
218	20241002	160500	394970055	4145	4145	4145	4145	0
219	20241002	160400	394970055	4145	4145	4145	4145	0
220	20241002	160300	394970055	4145	4145	4145	4145	0
221	20241002	160200	394970055	4145	4145	4145	4145	0
222	20241002	160100	394970055	4145	4145	4145	4145	0
223	20241002	160000	394970055	4145	4145	4145	4145	0
224	20241002	155900	394970055	4145	4145	4145	4145	0
225	20241002	155800	394970055	4145	4145	4145	4145	0
226	20241002	155700	394970055	4145	4145	4145	4145	0
227	20241002	155600	394970055	4145	4145	4145	4145	0
228	20241002	155500	394970055	4145	4145	4145	4145	0
229	20241002	155400	394970055	4145	4145	4145	4145	0
230	20241002	155300	394970055	4145	4145	4145	4145	0
231	20241002	155200	394970055	4145	4145	4145	4145	0
232	20241002	155100	394970055	4145	4145	4145	4145	0
233	20241002	155000	394970055	4145	4145	4145	4145	0
234	20241002	154900	394970055	4145	4145	4145	4145	0
235	20241002	154800	394970055	4145	4145	4145	4145	0
236	20241002	154700	394970055	4145	4145	4145	4145	0
237	20241002	154600	394970055	4145	4145	4145	4145	0
238	20241002	154500	394970055	4145	4145	4145	4145	0
239	20241002	154400	394970055	4145	4145	4145	4145	0
240	20241002	154300	394970055	4145	4145	4145	4145	0
241	20241002	154200	394970055	4145	4145	4145	4145	0
242	20241002	154100	394970055	4145	4145	4145	4145	1526
243	20241002	154000	394970055	4145	4145	4145	4145	0
244	20241002	153900	394970055	4145	4145	4145	4145	0
245	20241002	153800	394970055	4145	4145	4145	4145	0
246	20241002	153700	394970055	4145	4145	4145	4145	0
247	20241002	153600	394970055	4145	4145	4145	4145	0
248	20241002	153500	394970055	4145	4145	4145	4145	0
249	20241002	153400	394970055	4145	4145	4145	4145	0
250	20241002	153300	394970055	4145	4145	4145	4145	0
251	20241002	153200	394970055	4145	4145	4145	4145	0
252	20241002	153100	394970055	4145	4145	4145	4145	0
253	20241002	153000	394970055	4145	4145	4145	4145	1526
254	20241002	152900	388644785	4180	4180	4180	4180	0
255	20241002	152800	388644785	4180	4180	4180	4180	0
256	20241002	152700	388644785	4180	4180	4180	4180	0
257	20241002	152600	388644785	4180	4180	4180	4180	0
258	20241002	152500	388644785	4180	4180	4180	4180	0
259	20241002	152400	388644785	4180	4180	4180	4180	0
260	20241002	152300	388644785	4180	4180	4180	4180	0
261	20241002	152200	388644785	4180	4180	4180	4180	0
262	20241002	152100	388644785	4180	4180	4180	4180	0
263	20241002	152000	388644785	4180	4180	4180	4180	0
264	20241002	151900	388644785	4180	4160	4180	4145	101
265	20241002	151800	388225945	4160	4185	4185	4160	55
266	20241002	151700	387996900	4185	4185	4185	4165	470
267	20241002	151600	386039110	4185	4160	4200	4160	404
268	20241002	151500	384357485	4155	4155	4180	4155	2563
269	20241002	151400	373687625	4150	4145	4150	4145	1837
270	20241002	151300	366064995	4145	4150	4150	4145	74
271	20241002	151200	365758230	4145	4145	4145	4145	0
272	20241002	151100	365758230	4145	4150	4150	4145	551
273	20241002	151000	363474120	4145	4145	4150	4145	139
274	20241002	150900	362897915	4145	4150	4150	4145	68
275	20241002	150800	362615990	4145	4145	4145	4145	75
276	20241002	150700	362305115	4145	4145	4145	4145	0
277	20241002	150600	362305115	4145	4145	4145	4145	130
278	20241002	150500	361766265	4145	4145	4145	4145	0
279	20241002	150400	361766265	4145	4145	4145	4145	517
280	20241002	150300	359623300	4150	4145	4150	4145	133
281	20241002	150200	359071815	4145	4145	4145	4145	63
282	20241002	150100	358810680	4145	4145	4145	4145	22
283	20241002	150000	358719490	4150	4150	4150	4150	144
284	20241002	145900	358121890	4150	4150	4150	4150	0
285	20241002	145800	358121890	4150	4150	4150	4150	0
286	20241002	145700	358121890	4150	4150	4150	4150	283
287	20241002	145600	356947440	4155	4155	4155	4155	9
288	20241002	145500	356910045	4155	4155	4155	4155	273
289	20241002	145400	355775730	4155	4155	4155	4155	7
290	20241002	145300	355746645	4160	4160	4160	4160	0
291	20241002	145200	355746645	4160	4160	4160	4160	837
292	20241002	145100	352264725	4165	4165	4165	4165	34
293	20241002	145000	352123115	4160	4160	4160	4160	112
294	20241002	144900	351657195	4160	4160	4160	4160	100
295	20241002	144800	351241195	4160	4170	4170	4160	430
296	20241002	144700	349449095	4170	4170	4170	4170	0
297	20241002	144600	349449095	4170	4170	4170	4170	3
298	20241002	144500	349436585	4170	4165	4170	4165	2136
299	20241002	144400	340533905	4165	4165	4165	4165	0
300	20241002	144300	340533905	4165	4165	4165	4165	100
301	20241002	144200	340117405	4165	4165	4165	4165	0
302	20241002	144100	340117405	4165	4165	4165	4165	0
303	20241002	144000	340117405	4165	4165	4165	4165	0
304	20241002	143900	340117405	4165	4165	4165	4165	0
305	20241002	143800	340117405	4165	4170	4170	4165	701
306	20241002	143700	337195160	4175	4175	4175	4175	0
307	20241002	143600	337195160	4175	4175	4175	4175	20
308	20241002	143500	337111660	4175	4175	4175	4175	33
309	20241002	143400	336973885	4170	4170	4170	4170	101
310	20241002	143300	336552715	4170	4170	4170	4170	0
311	20241002	143200	336552715	4170	4175	4175	4170	57
312	20241002	143100	336315000	4170	4170	4170	4170	13
313	20241002	143000	336260790	4170	4170	4170	4170	14
314	20241002	142900	336202410	4170	4170	4170	4170	81
315	20241002	142800	335864640	4175	4180	4180	4175	344
316	20241002	142700	334428190	4180	4180	4180	4180	0
317	20241002	142600	334428190	4180	4180	4180	4180	5
318	20241002	142500	334407290	4180	4190	4190	4180	2957
319	20241002	142400	322045890	4195	4195	4195	4195	0
320	20241002	142300	322045890	4195	4195	4195	4195	6
321	20241002	142200	322020720	4195	4195	4195	4195	368
322	20241002	142100	320476960	4200	4200	4200	4200	48
323	20241002	142000	320275360	4200	4200	4200	4200	0
324	20241002	141900	320275360	4200	4200	4200	4200	2
325	20241002	141800	320266960	4200	4200	4200	4200	0
326	20241002	141700	320266960	4200	4200	4200	4200	0
327	20241002	141600	320266960	4200	4200	4200	4200	0
328	20241002	141500	320266960	4200	4200	4200	4200	5
329	20241002	141400	320245960	4195	4195	4195	4195	0
330	20241002	141300	320245960	4195	4195	4195	4195	3
331	20241002	141200	320233375	4195	4195	4195	4195	150
332	20241002	141100	319604125	4195	4195	4195	4195	0
333	20241002	141000	319604125	4195	4195	4195	4195	0
334	20241002	140900	319604125	4195	4190	4195	4190	1021
335	20241002	140800	315325610	4185	4185	4185	4185	0
336	20241002	140700	315325610	4185	4185	4185	4185	273
337	20241002	140600	314183105	4190	4190	4190	4190	131
338	20241002	140500	313634215	4185	4185	4185	4185	183
339	20241002	140400	312868360	4180	4180	4180	4180	0
340	20241002	140300	312868360	4180	4180	4180	4180	191
341	20241002	140200	312069980	4180	4180	4180	4180	3
342	20241002	140100	312057440	4180	4180	4180	4180	1
343	20241002	140000	312053260	4180	4180	4180	4180	52
344	20241002	135900	311835900	4185	4185	4185	4185	5
345	20241002	135800	311814975	4185	4185	4185	4185	50
346	20241002	135700	311605725	4185	4185	4185	4185	102
347	20241002	135600	311178855	4185	4185	4185	4185	50
348	20241002	135500	310969605	4185	4185	4185	4185	22
349	20241002	135400	310877535	4190	4190	4190	4190	0
350	20241002	135300	310877535	4190	4190	4190	4190	0
351	20241002	135200	310877535	4190	4190	4190	4190	0
352	20241002	135100	310877535	4190	4200	4210	4185	5020
353	20241002	135000	289839815	4195	4195	4195	4195	153
354	20241002	134900	289197980	4190	4190	4190	4190	0
355	20241002	134800	289197980	4190	4190	4190	4190	0
356	20241002	134700	289197980	4190	4190	4190	4190	0
357	20241002	134600	289197980	4190	4190	4190	4190	106
358	20241002	134500	288753840	4190	4185	4190	4185	467
359	20241002	134400	286798860	4185	4185	4185	4185	105
360	20241002	134300	286359435	4185	4180	4185	4180	220
361	20241002	134200	285438745	4185	4180	4185	4175	562
362	20241002	134100	283092340	4180	4170	4180	4170	382
363	20241002	134000	281496670	4170	4170	4170	4170	145
364	20241002	133900	280892020	4165	4165	4170	4160	3357
365	20241002	133800	266908260	4170	4170	4170	4170	1
366	20241002	133700	266904090	4170	4170	4170	4170	5
367	20241002	133600	266883240	4170	4170	4175	4170	2878
368	20241002	133500	254881325	4175	4180	4180	4175	1098
369	20241002	133400	250296290	4185	4185	4185	4185	911
370	20241002	133300	246483755	4190	4190	4190	4190	65
371	20241002	133200	246211405	4195	4195	4195	4195	0
372	20241002	133100	246211405	4195	4195	4195	4195	45
373	20241002	133000	246022630	4185	4185	4185	4185	0
374	20241002	132900	246022630	4185	4185	4185	4185	0
375	20241002	132800	246022630	4185	4185	4185	4185	0
376	20241002	132700	246022630	4185	4185	4185	4185	20
377	20241002	132600	245938930	4185	4185	4185	4185	0
378	20241002	132500	245938930	4185	4190	4190	4185	1150
379	20241002	132400	241121770	4190	4190	4190	4190	0
380	20241002	132300	241121770	4190	4195	4200	4190	2507
381	20241002	132200	230603205	4200	4215	4215	4200	6052
382	20241002	132100	205179730	4215	4215	4215	4215	56
383	20241002	132000	204943690	4220	4220	4220	4220	0
384	20241002	131900	204943690	4220	4220	4220	4220	0
385	20241002	131800	204943690	4220	4220	4220	4220	20
386	20241002	131700	204859290	4220	4220	4220	4215	14
387	20241002	131600	204800270	4225	4235	4235	4225	2346
388	20241002	131500	194881535	4235	4235	4235	4235	0
389	20241002	131400	194881535	4235	4240	4240	4235	2000
390	20241002	131300	186410935	4240	4240	4240	4240	0
391	20241002	131200	186410935	4240	4240	4240	4240	0
392	20241002	131100	186410935	4240	4240	4240	4240	0
393	20241002	131000	186410935	4240	4240	4240	4240	100
394	20241002	130900	185986935	4240	4240	4240	4240	69
395	20241002	130800	185694375	4240	4240	4240	4240	417
396	20241002	130700	183926295	4240	4240	4240	4240	0
397	20241002	130600	183926295	4240	4240	4240	4240	0
398	20241002	130500	183926295	4240	4240	4240	4240	42
399	20241002	130400	183748215	4250	4250	4250	4250	0
400	20241002	130300	183748215	4250	4240	4250	4240	150
401	20241002	130200	183111215	4240	4240	4240	4240	100
402	20241002	130100	182687215	4245	4245	4245	4245	5
403	20241002	130000	182665990	4245	4245	4245	4245	3
404	20241002	125900	182653255	4240	4240	4240	4240	0
405	20241002	125800	182653255	4240	4240	4240	4240	0
406	20241002	125700	182653255	4240	4240	4240	4240	30
407	20241002	125600	182526055	4250	4250	4250	4250	0
408	20241002	125500	182526055	4250	4250	4250	4250	0
409	20241002	125400	182526055	4250	4245	4250	4240	857
410	20241002	125300	178890620	4245	4245	4245	4245	0
411	20241002	125200	178890620	4245	4245	4245	4245	0
412	20241002	125100	178890620	4245	4245	4245	4245	0
413	20241002	125000	178890620	4245	4245	4245	4245	50
414	20241002	124900	178678370	4250	4250	4250	4250	1
415	20241002	124800	178674120	4245	4245	4245	4245	0
416	20241002	124700	178674120	4245	4235	4245	4235	284
417	20241002	124600	177469835	4235	4235	4235	4235	192
418	20241002	124500	176656715	4235	4235	4235	4235	0
419	20241002	124400	176656715	4235	4235	4235	4235	190
420	20241002	124300	175852065	4240	4240	4240	4240	37
421	20241002	124200	175695185	4245	4240	4245	4240	28
422	20241002	124100	175576395	4245	4250	4250	4245	513
423	20241002	124000	173398410	4250	4225	4250	4225	2497
424	20241002	123900	162825725	4225	4225	4225	4225	0
425	20241002	123800	162825725	4225	4215	4225	4215	2023
426	20241002	123700	154297240	4215	4215	4215	4215	75
427	20241002	123600	153981115	4215	4215	4215	4215	50
428	20241002	123500	153770365	4215	4215	4215	4215	52
429	20241002	123400	153551185	4215	4215	4215	4215	0
430	20241002	123300	153551185	4215	4215	4215	4215	0
431	20241002	123200	153551185	4215	4215	4215	4215	0
432	20241002	123100	153551185	4215	4215	4215	4215	0
433	20241002	123000	153551185	4215	4215	4215	4215	0
434	20241002	122900	153551185	4215	4210	4215	4210	502
435	20241002	122800	151435260	4210	4210	4210	4210	1
436	20241002	122700	151431050	4210	4210	4210	4210	135
437	20241002	122600	150862700	4205	4205	4205	4205	0
438	20241002	122500	150862700	4205	4205	4205	4205	811
439	20241002	122400	147452445	4200	4200	4200	4200	0
440	20241002	122300	147452445	4200	4200	4200	4200	0
441	20241002	122200	147452445	4200	4200	4200	4200	0
442	20241002	122100	147452445	4200	4200	4200	4200	0
443	20241002	122000	147452445	4200	4200	4200	4200	53
444	20241002	121900	147229845	4205	4205	4205	4205	0
445	20241002	121800	147229845	4205	4205	4205	4205	0
446	20241002	121700	147229845	4205	4205	4205	4205	0
447	20241002	121600	147229845	4205	4205	4205	4205	0
448	20241002	121500	147229845	4205	4205	4205	4205	0
449	20241002	121400	147229845	4205	4205	4205	4205	0
450	20241002	121300	147229845	4205	4205	4205	4205	0
451	20241002	121200	147229845	4205	4205	4205	4205	0
452	20241002	121100	147229845	4205	4205	4205	4205	0
453	20241002	121000	147229845	4205	4205	4205	4205	0
454	20241002	120900	147229845	4205	4205	4205	4205	60
455	20241002	120800	146977545	4205	4205	4205	4205	0
456	20241002	120700	146977545	4205	4205	4205	4205	0
457	20241002	120600	146977545	4205	4205	4205	4205	0
458	20241002	120500	146977545	4205	4195	4205	4195	424
459	20241002	120400	145198815	4195	4195	4195	4195	0
460	20241002	120300	145198815	4195	4195	4195	4195	0
461	20241002	120200	145198815	4195	4195	4195	4195	1
462	20241002	120100	145194620	4195	4195	4195	4195	0
463	20241002	120000	145194620	4195	4195	4195	4195	0
464	20241002	115900	145194620	4195	4195	4195	4195	0
465	20241002	115800	145194620	4195	4190	4195	4190	259
466	20241002	115700	144109400	4185	4185	4185	4185	0
467	20241002	115600	144109400	4185	4185	4185	4185	0
468	20241002	115500	144109400	4185	4185	4185	4185	1
469	20241002	115400	144105215	4190	4190	4190	4190	14
470	20241002	115300	144046555	4185	4185	4185	4185	10
471	20241002	115200	144004705	4180	4180	4180	4180	0
472	20241002	115100	144004705	4180	4180	4180	4180	0
473	20241002	115000	144004705	4180	4180	4180	4180	0
474	20241002	114900	144004705	4180	4180	4180	4180	0
475	20241002	114800	144004705	4180	4180	4180	4180	10
476	20241002	114700	143962905	4190	4190	4190	4190	200
477	20241002	114600	143124905	4180	4190	4190	4180	55
478	20241002	114500	142894995	4185	4185	4185	4185	0
479	20241002	114400	142894995	4185	4190	4190	4185	55
480	20241002	114300	142664705	4190	4190	4190	4190	50
481	20241002	114200	142455205	4190	4190	4190	4190	0
482	20241002	114100	142455205	4190	4190	4190	4190	0
483	20241002	114000	142455205	4190	4195	4195	4190	230
484	20241002	113900	141490380	4205	4205	4205	4205	0
485	20241002	113800	141490380	4205	4205	4205	4205	0
486	20241002	113700	141490380	4205	4200	4205	4200	96
487	20241002	113600	141087170	4200	4200	4200	4200	24
488	20241002	113500	140986370	4200	4200	4200	4200	0
489	20241002	113400	140986370	4200	4200	4200	4200	1
490	20241002	113300	140982170	4205	4200	4205	4200	132
491	20241002	113200	140427520	4200	4200	4200	4200	54
492	20241002	113100	140200720	4200	4200	4200	4200	326
493	20241002	113000	138831520	4200	4200	4200	4200	0
494	20241002	112900	138831520	4200	4200	4200	4200	0
495	20241002	112800	138831520	4200	4195	4200	4195	195
496	20241002	112700	138013485	4190	4190	4190	4190	0
497	20241002	112600	138013485	4190	4195	4200	4190	62
498	20241002	112500	137753545	4195	4195	4195	4195	94
499	20241002	112400	137359215	4205	4200	4205	4200	4
500	20241002	112300	137342405	4205	4200	4205	4200	12
501	20241002	112200	137291995	4205	4200	4205	4200	5
502	20241002	112100	137270990	4195	4200	4200	4195	44
503	20241002	112000	137086320	4205	4205	4205	4205	0
504	20241002	111900	137086320	4205	4205	4205	4205	10
505	20241002	111800	137044270	4205	4205	4205	4205	0
506	20241002	111700	137044270	4205	4200	4210	4200	8
507	20241002	111600	137010625	4215	4220	4225	4215	12
508	20241002	111500	136959995	4220	4215	4225	4215	53
509	20241002	111400	136736095	4225	4215	4225	4215	8
510	20241002	111300	136702345	4225	4205	4225	4205	7
511	20241002	111200	136672835	4215	4205	4215	4200	108
512	20241002	111100	136218210	4210	4210	4215	4210	492
513	20241002	111000	134146885	4215	4215	4215	4215	0
514	20241002	110900	134146885	4215	4215	4215	4215	100
515	20241002	110800	133725385	4215	4210	4215	4210	28
516	20241002	110700	133607500	4215	4215	4215	4215	0
517	20241002	110600	133607500	4215	4210	4215	4210	61
518	20241002	110500	133350685	4205	4210	4210	4205	227
519	20241002	110400	132395980	4225	4195	4225	4195	1228
520	20241002	110300	127237805	4195	4190	4195	4190	118
521	20241002	110200	126742805	4195	4190	4195	4190	157
522	20241002	110100	126084970	4180	4180	4180	4180	21
523	20241002	110000	125997190	4190	4190	4195	4190	169
524	20241002	105900	125289075	4180	4180	4180	4180	0
525	20241002	105800	125289075	4180	4180	4180	4180	19
526	20241002	105700	125209655	4190	4190	4190	4190	0
527	20241002	105600	125209655	4190	4190	4190	4190	0
528	20241002	105500	125209655	4190	4180	4190	4180	528
529	20241002	105400	122997595	4185	4185	4185	4185	0
530	20241002	105300	122997595	4185	4185	4185	4185	0
531	20241002	105200	122997595	4185	4195	4195	4185	1209
532	20241002	105100	117937805	4195	4195	4195	4195	1
533	20241002	105000	117933610	4200	4200	4200	4200	0
534	20241002	104900	117933610	4200	4200	4200	4200	1
535	20241002	104800	117929410	4195	4180	4200	4180	376
536	20241002	104700	116356855	4180	4180	4180	4180	0
537	20241002	104600	116356855	4180	4180	4180	4180	0
538	20241002	104500	116356855	4180	4180	4180	4180	0
539	20241002	104400	116356855	4180	4180	4180	4180	0
540	20241002	104300	116356855	4180	4180	4180	4180	0
541	20241002	104200	116356855	4180	4180	4180	4180	47
542	20241002	104100	116160395	4180	4185	4185	4180	146
543	20241002	104000	115550035	4185	4185	4185	4185	1
544	20241002	103900	115545850	4180	4180	4180	4180	0
545	20241002	103800	115545850	4180	4180	4180	4180	40
546	20241002	103700	115378650	4185	4185	4185	4185	48
547	20241002	103600	115177770	4185	4185	4185	4185	134
548	20241002	103500	114616980	4190	4195	4195	4190	474
549	20241002	103400	112629020	4195	4195	4195	4195	30
550	20241002	103300	112503170	4195	4195	4195	4195	0
551	20241002	103200	112503170	4195	4195	4195	4195	0
552	20241002	103100	112503170	4195	4195	4195	4195	5
553	20241002	103000	112482195	4195	4200	4200	4195	77
554	20241002	102900	112159175	4200	4190	4200	4190	721
555	20241002	102800	109137575	4190	4170	4190	4170	363
556	20241002	102700	107620395	4170	4165	4170	4165	3
557	20241002	102600	107607895	4165	4165	4165	4165	16
558	20241002	102500	107541255	4160	4160	4160	4160	298
559	20241002	102400	106301575	4155	4150	4160	4150	6
560	20241002	102300	106276645	4165	4145	4165	4145	352
561	20241002	102200	104815460	4150	4150	4150	4150	1
562	20241002	102100	104811310	4155	4150	4155	4150	52
563	20241002	102000	104595260	4155	4150	4155	4150	53
564	20241002	101900	104375055	4145	4160	4160	4145	295
565	20241002	101800	103150555	4160	4160	4160	4160	34
566	20241002	101700	103009115	4160	4160	4160	4160	149
567	20241002	101600	102389275	4165	4160	4165	4160	245
568	20241002	101500	101370065	4160	4160	4165	4150	656
569	20241002	101400	98643220	4165	4165	4165	4165	0
570	20241002	101300	98643220	4165	4165	4165	4165	21
571	20241002	101200	98555755	4165	4155	4165	4155	111
572	20241002	101100	98094400	4155	4155	4155	4155	114
573	20241002	101000	97620730	4155	4155	4155	4155	0
574	20241002	100900	97620730	4155	4155	4155	4155	0
575	20241002	100800	97620730	4155	4150	4155	4150	34
576	20241002	100700	97479615	4150	4145	4155	4145	54
577	20241002	100600	97255430	4135	4135	4135	4135	0
578	20241002	100500	97255430	4135	4135	4150	4135	309
579	20241002	100400	95977050	4130	4130	4130	4130	71
580	20241002	100300	95683820	4125	4125	4125	4120	171
581	20241002	100200	94978495	4120	4120	4135	4120	441
582	20241002	100100	93160760	4115	4115	4115	4115	38
583	20241002	100000	93004390	4110	4110	4110	4110	0
584	20241002	095900	93004390	4110	4110	4110	4110	0
585	20241002	095800	93004390	4110	4100	4110	4100	876
586	20241002	095700	89409325	4100	4100	4100	4100	0
587	20241002	095600	89409325	4100	4100	4100	4100	0
588	20241002	095500	89409325	4100	4105	4105	4100	48
589	20241002	095400	89212520	4105	4100	4105	4100	110
590	20241002	095300	88761470	4105	4105	4105	4100	1876
591	20241002	095200	81060700	4110	4105	4110	4105	103
592	20241002	095100	80637870	4110	4115	4115	4110	1885
593	20241002	095000	72889290	4120	4120	4120	4120	0
594	20241002	094900	72889290	4120	4120	4120	4120	133
595	20241002	094800	72341330	4120	4110	4120	4110	310
596	20241002	094700	71064230	4110	4120	4120	4110	105
597	20241002	094600	70632140	4120	4120	4120	4120	11
598	20241002	094500	70586820	4120	4120	4120	4120	5
599	20241002	094400	70566220	4115	4115	4115	4115	0
600	20241002	094300	70566220	4115	4115	4115	4115	0
601	20241002	094200	70566220	4115	4115	4115	4115	0
602	20241002	094100	70566220	4115	4115	4115	4115	220
603	20241002	094000	69660920	4110	4110	4110	4110	248
604	20241002	093900	68641640	4110	4110	4110	4110	0
605	20241002	093800	68641640	4110	4110	4110	4110	0
606	20241002	093700	68641640	4110	4110	4110	4110	12
607	20241002	093600	68592320	4110	4110	4110	4110	250
608	20241002	093500	67564820	4110	4110	4110	4110	1
609	20241002	093400	67560710	4105	4105	4105	4105	0
610	20241002	093300	67560710	4105	4105	4105	4105	50
611	20241002	093200	67355460	4105	4105	4105	4105	10
612	20241002	093100	67314410	4105	4105	4105	4105	0
613	20241002	093000	67314410	4105	4105	4105	4105	623
614	20241002	092900	64756995	4105	4105	4105	4105	0
615	20241002	092800	64756995	4105	4110	4110	4105	1171
616	20241002	092700	59949675	4110	4110	4110	4110	0
617	20241002	092600	59949675	4110	4110	4110	4110	55
618	20241002	092500	59723625	4110	4105	4110	4105	363
619	20241002	092400	58233405	4110	4105	4110	4105	587
620	20241002	092300	55823745	4105	4110	4110	4105	1597
621	20241002	092200	49267850	4110	4110	4115	4110	42
622	20241002	092100	49095080	4115	4115	4115	4110	1890
623	20241002	092000	41324750	4120	4115	4120	4115	68
624	20241002	091900	41044605	4115	4120	4120	4115	304
625	20241002	091800	39793635	4115	4115	4115	4115	46
626	20241002	091700	39604345	4115	4115	4115	4115	254
627	20241002	091600	38559135	4120	4135	4135	4120	564
628	20241002	091500	36234960	4130	4130	4130	4130	269
629	20241002	091400	35123990	4135	4135	4135	4135	2
630	20241002	091300	35115720	4130	4130	4130	4130	50
631	20241002	091200	34909220	4130	4105	4130	4105	364
632	20241002	091100	33408700	4100	4110	4115	4100	553
633	20241002	091000	31137970	4100	4115	4115	4100	1482
634	20241002	090900	25048975	4115	4120	4120	4115	467
635	20241002	090800	23126220	4120	4130	4130	4120	229
636	20241002	090700	22182440	4135	4135	4135	4120	475
637	20241002	090600	20221215	4130	4140	4145	4130	404
638	20241002	090500	18552035	4135	4155	4155	4135	1390
639	20241002	090400	12790965	4155	4150	4155	4145	39
640	20241002	090300	12629080	4175	4175	4175	4150	514
641	20241002	090200	10493735	4155	4185	4185	4155	1706
642	20241002	090100	3401935	4190	4235	4235	4190	492
643	20241002	090000	1332515	4245	4230	4250	4230	315