KissMeData/368600/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212700	257138715	4000	4000	4000	4000	3723
3	20241004	212600	257138715	4000	4000	4000	4000	0
4	20241004	212500	257138715	4000	4000	4000	4000	0
5	20241004	212400	257138715	4000	4000	4000	4000	0
6	20241004	212300	257138715	4000	4000	4000	4000	0
7	20241004	212200	257138715	4000	4000	4000	4000	0
8	20241004	212100	257138715	4000	4000	4000	4000	0
9	20241004	212000	257138715	4000	4000	4000	4000	0
10	20241004	211900	257138715	4000	4000	4000	4000	0
11	20241004	211800	257138715	4000	4000	4000	4000	0
12	20241004	211700	257138715	4000	4000	4000	4000	0
13	20241004	211600	257138715	4000	4000	4000	4000	0
14	20241004	211500	257138715	4000	4000	4000	4000	0
15	20241004	211400	257138715	4000	4000	4000	4000	0
16	20241004	211300	257138715	4000	4000	4000	4000	0
17	20241004	211200	257138715	4000	4000	4000	4000	0
18	20241004	211100	257138715	4000	4000	4000	4000	0
19	20241004	211000	257138715	4000	4000	4000	4000	0
20	20241004	210900	257138715	4000	4000	4000	4000	0
21	20241004	210800	257138715	4000	4000	4000	4000	0
22	20241004	210700	257138715	4000	4000	4000	4000	0
23	20241004	210600	257138715	4000	4000	4000	4000	0
24	20241004	210500	257138715	4000	4000	4000	4000	0
25	20241004	210400	257138715	4000	4000	4000	4000	0
26	20241004	210300	257138715	4000	4000	4000	4000	0
27	20241004	210200	257138715	4000	4000	4000	4000	0
28	20241004	210100	257138715	4000	4000	4000	4000	0
29	20241004	210000	257138715	4000	4000	4000	4000	0
30	20241004	205900	257138715	4000	4000	4000	4000	0
31	20241004	205800	257138715	4000	4000	4000	4000	0
32	20241004	205700	257138715	4000	4000	4000	4000	3723
33	20241004	205600	257138715	4000	4000	4000	4000	0
34	20241004	205500	257138715	4000	4000	4000	4000	0
35	20241004	205400	257138715	4000	4000	4000	4000	0
36	20241004	205300	257138715	4000	4000	4000	4000	0
37	20241004	205200	257138715	4000	4000	4000	4000	0
38	20241004	205100	257138715	4000	4000	4000	4000	0
39	20241004	205000	257138715	4000	4000	4000	4000	0
40	20241004	204900	257138715	4000	4000	4000	4000	0
41	20241004	204800	257138715	4000	4000	4000	4000	0
42	20241004	204700	257138715	4000	4000	4000	4000	0
43	20241004	204600	257138715	4000	4000	4000	4000	0
44	20241004	204500	257138715	4000	4000	4000	4000	0
45	20241004	204400	257138715	4000	4000	4000	4000	0
46	20241004	204300	257138715	4000	4000	4000	4000	0
47	20241004	204200	257138715	4000	4000	4000	4000	0
48	20241004	204100	257138715	4000	4000	4000	4000	0
49	20241004	204000	257138715	4000	4000	4000	4000	0
50	20241004	203900	257138715	4000	4000	4000	4000	0
51	20241004	203800	257138715	4000	4000	4000	4000	0
52	20241004	203700	257138715	4000	4000	4000	4000	0
53	20241004	203600	257138715	4000	4000	4000	4000	0
54	20241004	203500	257138715	4000	4000	4000	4000	0
55	20241004	203400	257138715	4000	4000	4000	4000	0
56	20241004	203300	257138715	4000	4000	4000	4000	0
57	20241004	203200	257138715	4000	4000	4000	4000	0
58	20241004	203100	257138715	4000	4000	4000	4000	0
59	20241004	203000	257138715	4000	4000	4000	4000	0
60	20241004	202900	257138715	4000	4000	4000	4000	0
61	20241004	202800	257138715	4000	4000	4000	4000	0
62	20241004	202700	257138715	4000	4000	4000	4000	3723
63	20241004	202600	257138715	4000	4000	4000	4000	0
64	20241004	202500	257138715	4000	4000	4000	4000	0
65	20241004	202400	257138715	4000	4000	4000	4000	0
66	20241004	202300	257138715	4000	4000	4000	4000	0
67	20241004	202200	257138715	4000	4000	4000	4000	0
68	20241004	202100	257138715	4000	4000	4000	4000	0
69	20241004	202000	257138715	4000	4000	4000	4000	0
70	20241004	201900	257138715	4000	4000	4000	4000	0
71	20241004	201800	257138715	4000	4000	4000	4000	0
72	20241004	201700	257138715	4000	4000	4000	4000	0
73	20241004	201600	257138715	4000	4000	4000	4000	0
74	20241004	201500	257138715	4000	4000	4000	4000	0
75	20241004	201400	257138715	4000	4000	4000	4000	0
76	20241004	201300	257138715	4000	4000	4000	4000	0
77	20241004	201200	257138715	4000	4000	4000	4000	0
78	20241004	201100	257138715	4000	4000	4000	4000	0
79	20241004	201000	257138715	4000	4000	4000	4000	0
80	20241004	200900	257138715	4000	4000	4000	4000	0
81	20241004	200800	257138715	4000	4000	4000	4000	0
82	20241004	200700	257138715	4000	4000	4000	4000	0
83	20241004	200600	257138715	4000	4000	4000	4000	0
84	20241004	200500	257138715	4000	4000	4000	4000	0
85	20241004	200400	257138715	4000	4000	4000	4000	0
86	20241004	200300	257138715	4000	4000	4000	4000	0
87	20241004	200200	257138715	4000	4000	4000	4000	0
88	20241004	200100	257138715	4000	4000	4000	4000	0
89	20241004	200000	257138715	4000	4000	4000	4000	0
90	20241004	195900	257138715	4000	4000	4000	4000	0
91	20241004	195800	257138715	4000	4000	4000	4000	0
92	20241004	195700	257138715	4000	4000	4000	4000	3723
93	20241004	195600	257138715	4000	4000	4000	4000	0
94	20241004	195500	257138715	4000	4000	4000	4000	0
95	20241004	195400	257138715	4000	4000	4000	4000	0
96	20241004	195300	257138715	4000	4000	4000	4000	0
97	20241004	195200	257138715	4000	4000	4000	4000	0
98	20241004	195100	257138715	4000	4000	4000	4000	0
99	20241004	195000	257138715	4000	4000	4000	4000	0
100	20241004	194900	257138715	4000	4000	4000	4000	0
101	20241004	194800	257138715	4000	4000	4000	4000	0
102	20241004	194700	257138715	4000	4000	4000	4000	0
103	20241004	194600	257138715	4000	4000	4000	4000	0
104	20241004	194500	257138715	4000	4000	4000	4000	0
105	20241004	194400	257138715	4000	4000	4000	4000	0
106	20241004	194300	257138715	4000	4000	4000	4000	0
107	20241004	194200	257138715	4000	4000	4000	4000	0
108	20241004	194100	257138715	4000	4000	4000	4000	0
109	20241004	194000	257138715	4000	4000	4000	4000	0
110	20241004	193900	257138715	4000	4000	4000	4000	0
111	20241004	193800	257138715	4000	4000	4000	4000	0
112	20241004	193700	257138715	4000	4000	4000	4000	0
113	20241004	193600	257138715	4000	4000	4000	4000	0
114	20241004	193500	257138715	4000	4000	4000	4000	0
115	20241004	193400	257138715	4000	4000	4000	4000	0
116	20241004	193300	257138715	4000	4000	4000	4000	0
117	20241004	193200	257138715	4000	4000	4000	4000	0
118	20241004	193100	257138715	4000	4000	4000	4000	0
119	20241004	193000	257138715	4000	4000	4000	4000	0
120	20241004	192900	257138715	4000	4000	4000	4000	0
121	20241004	192800	257138715	4000	4000	4000	4000	0
122	20241004	192700	257138715	4000	4000	4000	4000	3723
123	20241004	192600	257138715	4000	4000	4000	4000	0
124	20241004	192500	257138715	4000	4000	4000	4000	0
125	20241004	192400	257138715	4000	4000	4000	4000	0
126	20241004	192300	257138715	4000	4000	4000	4000	0
127	20241004	192200	257138715	4000	4000	4000	4000	0
128	20241004	192100	257138715	4000	4000	4000	4000	0
129	20241004	192000	257138715	4000	4000	4000	4000	0
130	20241004	191900	257138715	4000	4000	4000	4000	0
131	20241004	191800	257138715	4000	4000	4000	4000	0
132	20241004	191700	257138715	4000	4000	4000	4000	0
133	20241004	191600	257138715	4000	4000	4000	4000	0
134	20241004	191500	257138715	4000	4000	4000	4000	0
135	20241004	191400	257138715	4000	4000	4000	4000	0
136	20241004	191300	257138715	4000	4000	4000	4000	0
137	20241004	191200	257138715	4000	4000	4000	4000	0
138	20241004	191100	257138715	4000	4000	4000	4000	0
139	20241004	191000	257138715	4000	4000	4000	4000	0
140	20241004	190900	257138715	4000	4000	4000	4000	0
141	20241004	190800	257138715	4000	4000	4000	4000	0
142	20241004	190700	257138715	4000	4000	4000	4000	0
143	20241004	190600	257138715	4000	4000	4000	4000	0
144	20241004	190500	257138715	4000	4000	4000	4000	0
145	20241004	190400	257138715	4000	4000	4000	4000	0
146	20241004	190300	257138715	4000	4000	4000	4000	0
147	20241004	190200	257138715	4000	4000	4000	4000	0
148	20241004	190100	257138715	4000	4000	4000	4000	0
149	20241004	190000	257138715	4000	4000	4000	4000	0
150	20241004	185900	257138715	4000	4000	4000	4000	0
151	20241004	185800	257138715	4000	4000	4000	4000	0
152	20241004	185700	257138715	4000	4000	4000	4000	3723
153	20241004	185600	257138715	4000	4000	4000	4000	0
154	20241004	185500	257138715	4000	4000	4000	4000	0
155	20241004	185400	257138715	4000	4000	4000	4000	0
156	20241004	185300	257138715	4000	4000	4000	4000	0
157	20241004	185200	257138715	4000	4000	4000	4000	0
158	20241004	185100	257138715	4000	4000	4000	4000	0
159	20241004	185000	257138715	4000	4000	4000	4000	0
160	20241004	184900	257138715	4000	4000	4000	4000	0
161	20241004	184800	257138715	4000	4000	4000	4000	0
162	20241004	184700	257138715	4000	4000	4000	4000	0
163	20241004	184600	257138715	4000	4000	4000	4000	0
164	20241004	184500	257138715	4000	4000	4000	4000	0
165	20241004	184400	257138715	4000	4000	4000	4000	0
166	20241004	184300	257138715	4000	4000	4000	4000	0
167	20241004	184200	257138715	4000	4000	4000	4000	0
168	20241004	184100	257138715	4000	4000	4000	4000	0
169	20241004	184000	257138715	4000	4000	4000	4000	0
170	20241004	183900	257138715	4000	4000	4000	4000	0
171	20241004	183800	257138715	4000	4000	4000	4000	0
172	20241004	183700	257138715	4000	4000	4000	4000	0
173	20241004	183600	257138715	4000	4000	4000	4000	0
174	20241004	183500	257138715	4000	4000	4000	4000	0
175	20241004	183400	257138715	4000	4000	4000	4000	0
176	20241004	183300	257138715	4000	4000	4000	4000	0
177	20241004	183200	257138715	4000	4000	4000	4000	0
178	20241004	183100	257138715	4000	4000	4000	4000	0
179	20241004	183000	257138715	4000	4000	4000	4000	0
180	20241004	182900	257138715	4000	4000	4000	4000	0
181	20241004	182800	257138715	4000	4000	4000	4000	0
182	20241004	182700	257138715	4000	4000	4000	4000	3723
183	20241004	182600	257138715	4000	4000	4000	4000	0
184	20241004	182500	257138715	4000	4000	4000	4000	0
185	20241004	182400	257138715	4000	4000	4000	4000	0
186	20241004	182300	257138715	4000	4000	4000	4000	0
187	20241004	182200	257138715	4000	4000	4000	4000	0
188	20241004	182100	257138715	4000	4000	4000	4000	0
189	20241004	182000	257138715	4000	4000	4000	4000	0
190	20241004	181900	257138715	4000	4000	4000	4000	0
191	20241004	181800	257138715	4000	4000	4000	4000	0
192	20241004	181700	257138715	4000	4000	4000	4000	0
193	20241004	181600	257138715	4000	4000	4000	4000	0
194	20241004	181500	257138715	4000	4000	4000	4000	0
195	20241004	181400	257138715	4000	4000	4000	4000	0
196	20241004	181300	257138715	4000	4000	4000	4000	0
197	20241004	181200	257138715	4000	4000	4000	4000	0
198	20241004	181100	257138715	4000	4000	4000	4000	0
199	20241004	181000	257138715	4000	4000	4000	4000	0
200	20241004	180900	257138715	4000	4000	4000	4000	0
201	20241004	180800	257138715	4000	4000	4000	4000	0
202	20241004	180700	257138715	4000	4000	4000	4000	0
203	20241004	180600	257138715	4000	4000	4000	4000	0
204	20241004	180500	257138715	4000	4000	4000	4000	0
205	20241004	180400	257138715	4000	4000	4000	4000	0
206	20241004	180300	257138715	4000	4000	4000	4000	0
207	20241004	180200	257138715	4000	4000	4000	4000	0
208	20241004	180100	257138715	4000	4000	4000	4000	0
209	20241004	180000	257138715	4000	4000	4000	4000	0
210	20241004	175900	257138715	4000	4000	4000	4000	0
211	20241004	175800	257138715	4000	4000	4000	4000	0
212	20241004	175700	257138715	4000	4000	4000	4000	3723
213	20241004	175600	257138715	4000	4000	4000	4000	0
214	20241004	175500	257138715	4000	4000	4000	4000	0
215	20241004	175400	257138715	4000	4000	4000	4000	0
216	20241004	175300	257138715	4000	4000	4000	4000	0
217	20241004	175200	257138715	4000	4000	4000	4000	0
218	20241004	175100	257138715	4000	4000	4000	4000	0
219	20241004	175000	257138715	4000	4000	4000	4000	0
220	20241004	174900	257138715	4000	4000	4000	4000	0
221	20241004	174800	257138715	4000	4000	4000	4000	0
222	20241004	174700	257138715	4000	4000	4000	4000	0
223	20241004	174600	257138715	4000	4000	4000	4000	0
224	20241004	174500	257138715	4000	4000	4000	4000	0
225	20241004	174400	257138715	4000	4000	4000	4000	0
226	20241004	174300	257138715	4000	4000	4000	4000	0
227	20241004	174200	257138715	4000	4000	4000	4000	0
228	20241004	174100	257138715	4000	4000	4000	4000	0
229	20241004	174000	257138715	4000	4000	4000	4000	0
230	20241004	173900	257138715	4000	4000	4000	4000	0
231	20241004	173800	257138715	4000	4000	4000	4000	0
232	20241004	173700	257138715	4000	4000	4000	4000	0
233	20241004	173600	257138715	4000	4000	4000	4000	0
234	20241004	173500	257138715	4000	4000	4000	4000	0
235	20241004	173400	257138715	4000	4000	4000	4000	0
236	20241004	173300	257138715	4000	4000	4000	4000	0
237	20241004	173200	257138715	4000	4000	4000	4000	0
238	20241004	173100	257138715	4000	4000	4000	4000	0
239	20241004	173000	257138715	4000	4000	4000	4000	0
240	20241004	172900	257138715	4000	4000	4000	4000	0
241	20241004	172800	257138715	4000	4000	4000	4000	0
242	20241004	172700	257138715	4000	4000	4000	4000	3723
243	20241004	172600	257138715	4000	4000	4000	4000	0
244	20241004	172500	257138715	4000	4000	4000	4000	0
245	20241004	172400	257138715	4000	4000	4000	4000	0
246	20241004	172300	257138715	4000	4000	4000	4000	0
247	20241004	172200	257138715	4000	4000	4000	4000	0
248	20241004	172100	257138715	4000	4000	4000	4000	0
249	20241004	172000	257138715	4000	4000	4000	4000	0
250	20241004	171900	257138715	4000	4000	4000	4000	0
251	20241004	171800	257138715	4000	4000	4000	4000	0
252	20241004	171700	257138715	4000	4000	4000	4000	0
253	20241004	171600	257138715	4000	4000	4000	4000	0
254	20241004	171500	257138715	4000	4000	4000	4000	0
255	20241004	171400	257138715	4000	4000	4000	4000	0
256	20241004	171300	257138715	4000	4000	4000	4000	0
257	20241004	171200	257138715	4000	4000	4000	4000	0
258	20241004	171100	257138715	4000	4000	4000	4000	0
259	20241004	171000	257138715	4000	4000	4000	4000	0
260	20241004	170900	257138715	4000	4000	4000	4000	0
261	20241004	170800	257138715	4000	4000	4000	4000	0
262	20241004	170700	257138715	4000	4000	4000	4000	0
263	20241004	170600	257138715	4000	4000	4000	4000	0
264	20241004	170500	257138715	4000	4000	4000	4000	0
265	20241004	170400	257138715	4000	4000	4000	4000	0
266	20241004	170300	257138715	4000	4000	4000	4000	0
267	20241004	170200	257138715	4000	4000	4000	4000	0
268	20241004	170100	257138715	4000	4000	4000	4000	0
269	20241004	170000	257138715	4000	4000	4000	4000	0
270	20241004	165900	257138715	4000	4000	4000	4000	0
271	20241004	165800	257138715	4000	4000	4000	4000	0
272	20241004	165700	257138715	4000	4000	4000	4000	3723
273	20241004	165600	257138715	4000	4000	4000	4000	0
274	20241004	165500	257138715	4000	4000	4000	4000	0
275	20241004	165400	257138715	4000	4000	4000	4000	0
276	20241004	165300	257138715	4000	4000	4000	4000	0
277	20241004	165200	257138715	4000	4000	4000	4000	0
278	20241004	165100	257138715	4000	4000	4000	4000	0
279	20241004	165000	257138715	4000	4000	4000	4000	0
280	20241004	164900	257138715	4000	4000	4000	4000	0
281	20241004	164800	257138715	4000	4000	4000	4000	0
282	20241004	164700	257138715	4000	4000	4000	4000	0
283	20241004	164600	257138715	4000	4000	4000	4000	0
284	20241004	164500	257138715	4000	4000	4000	4000	0
285	20241004	164400	257138715	4000	4000	4000	4000	0
286	20241004	164300	257138715	4000	4000	4000	4000	0
287	20241004	164200	257138715	4000	4000	4000	4000	0
288	20241004	164100	257138715	4000	4000	4000	4000	0
289	20241004	164000	257138715	4000	4000	4000	4000	0
290	20241004	163900	257138715	4000	4000	4000	4000	0
291	20241004	163800	257138715	4000	4000	4000	4000	0
292	20241004	163700	257138715	4000	4000	4000	4000	0
293	20241004	163600	257138715	4000	4000	4000	4000	0
294	20241004	163500	257138715	4000	4000	4000	4000	0
295	20241004	163400	257138715	4000	4000	4000	4000	0
296	20241004	163300	257138715	4000	4000	4000	4000	0
297	20241004	163200	257138715	4000	4000	4000	4000	0
298	20241004	163100	257138715	4000	4000	4000	4000	0
299	20241004	163000	257138715	4000	4000	4000	4000	0
300	20241004	162900	257138715	4000	4000	4000	4000	0
301	20241004	162800	257138715	4000	4000	4000	4000	0
302	20241004	162700	257138715	4000	4000	4000	4000	3723
303	20241004	162600	257138715	4000	4000	4000	4000	0
304	20241004	162500	257138715	4000	4000	4000	4000	0
305	20241004	162400	257138715	4000	4000	4000	4000	0
306	20241004	162300	257138715	4000	4000	4000	4000	0
307	20241004	162200	257138715	4000	4000	4000	4000	0
308	20241004	162100	257138715	4000	4000	4000	4000	0
309	20241004	162000	257138715	4000	4000	4000	4000	0
310	20241004	161900	257138715	4000	4000	4000	4000	0
311	20241004	161800	257138715	4000	4000	4000	4000	0
312	20241004	161700	257138715	4000	4000	4000	4000	0
313	20241004	161600	257138715	4000	4000	4000	4000	0
314	20241004	161500	257138715	4000	4000	4000	4000	0
315	20241004	161400	257138715	4000	4000	4000	4000	0
316	20241004	161300	257138715	4000	4000	4000	4000	0
317	20241004	161200	257138715	4000	4000	4000	4000	0
318	20241004	161100	257138715	4000	4000	4000	4000	0
319	20241004	161000	257138715	4000	4000	4000	4000	0
320	20241004	160900	257138715	4000	4000	4000	4000	0
321	20241004	160800	257138715	4000	4000	4000	4000	0
322	20241004	160700	257138715	4000	4000	4000	4000	0
323	20241004	160600	257138715	4000	4000	4000	4000	0
324	20241004	160500	257138715	4000	4000	4000	4000	0
325	20241004	160400	257138715	4000	4000	4000	4000	0
326	20241004	160300	257138715	4000	4000	4000	4000	0
327	20241004	160200	257138715	4000	4000	4000	4000	0
328	20241004	160100	257138715	4000	4000	4000	4000	0
329	20241004	160000	257138715	4000	4000	4000	4000	0
330	20241004	155900	257138715	4000	4000	4000	4000	0
331	20241004	155800	257138715	4000	4000	4000	4000	0
332	20241004	155700	257138715	4000	4000	4000	4000	3723
333	20241004	155600	257138715	4000	4000	4000	4000	0
334	20241004	155500	257138715	4000	4000	4000	4000	0
335	20241004	155400	257138715	4000	4000	4000	4000	0
336	20241004	155300	257138715	4000	4000	4000	4000	0
337	20241004	155200	257138715	4000	4000	4000	4000	0
338	20241004	155100	257138715	4000	4000	4000	4000	0
339	20241004	155000	257138715	4000	4000	4000	4000	0
340	20241004	154900	257138715	4000	4000	4000	4000	0
341	20241004	154800	257138715	4000	4000	4000	4000	0
342	20241004	154700	257138715	4000	4000	4000	4000	0
343	20241004	154600	257138715	4000	4000	4000	4000	0
344	20241004	154500	257138715	4000	4000	4000	4000	0
345	20241004	154400	257138715	4000	4000	4000	4000	0
346	20241004	154300	257138715	4000	4000	4000	4000	0
347	20241004	154200	257138715	4000	4000	4000	4000	0
348	20241004	154100	257138715	4000	4000	4000	4000	0
349	20241004	154000	257138715	4000	4000	4000	4000	0
350	20241004	153900	257138715	4000	4000	4000	4000	0
351	20241004	153800	257138715	4000	4000	4000	4000	0
352	20241004	153700	257138715	4000	4000	4000	4000	0
353	20241004	153600	257138715	4000	4000	4000	4000	0
354	20241004	153500	257138715	4000	4000	4000	4000	0
355	20241004	153400	257138715	4000	4000	4000	4000	0
356	20241004	153300	257138715	4000	4000	4000	4000	0
357	20241004	153200	257138715	4000	4000	4000	4000	0
358	20241004	153100	257138715	4000	4000	4000	4000	0
359	20241004	153000	257138715	4000	4000	4000	4000	3723
360	20241004	152900	242246715	3980	3980	3980	3980	0
361	20241004	152800	242246715	3980	3980	3980	3980	0
362	20241004	152700	242246715	3980	3980	3980	3980	0
363	20241004	152600	242246715	3980	3980	3980	3980	0
364	20241004	152500	242246715	3980	3980	3980	3980	0
365	20241004	152400	242246715	3980	3980	3980	3980	0
366	20241004	152300	242246715	3980	3980	3980	3980	0
367	20241004	152200	242246715	3980	3980	3980	3980	0
368	20241004	152100	242246715	3980	3980	3980	3980	0
369	20241004	152000	242246715	3980	3980	3980	3980	0
370	20241004	151900	242246715	3980	3980	3980	3980	36
371	20241004	151800	242103435	3985	3970	3985	3970	2
372	20241004	151700	242095480	3985	3985	3985	3970	40
373	20241004	151600	241936095	3970	3970	3970	3970	0
374	20241004	151500	241936095	3970	3980	3980	3970	1159
375	20241004	151400	237325255	3980	3980	3980	3980	50
376	20241004	151300	237126255	3980	3980	3980	3980	33
377	20241004	151200	236994915	3985	3985	3985	3985	2
378	20241004	151100	236986945	3965	3985	3985	3965	126
379	20241004	151000	236484855	3985	3965	3985	3965	563
380	20241004	150900	234243500	3985	3985	3985	3985	0
381	20241004	150800	234243500	3985	3965	3985	3960	526
382	20241004	150700	232159845	3975	3980	3980	3975	1197
383	20241004	150600	227401150	3995	3995	3995	3995	0
384	20241004	150500	227401150	3995	3995	3995	3980	193
385	20241004	150400	226630190	3975	3975	3975	3975	0
386	20241004	150300	226630190	3975	3980	3980	3975	55
387	20241004	150200	226411495	3995	3995	3995	3995	232
388	20241004	150100	225484655	4010	3995	4010	3995	333
389	20241004	150000	224152405	3995	4010	4010	3995	1241
390	20241004	145900	219181160	4010	3980	4010	3980	6150
391	20241004	145800	194625635	3980	3970	3980	3970	455
392	20241004	145700	192817115	3975	3975	3975	3975	500
393	20241004	145600	190829615	3970	3975	3975	3965	2603
394	20241004	145500	180492705	3965	3965	3965	3965	1
395	20241004	145400	180488740	3975	3975	3975	3975	1
396	20241004	145300	180484765	3970	3965	3970	3965	454
397	20241004	145200	178682655	3965	3965	3965	3965	2
398	20241004	145100	178674725	3965	3965	3965	3965	856
399	20241004	145000	175280685	3965	3970	3970	3965	11
400	20241004	144900	175237065	3965	3970	3970	3965	56
401	20241004	144800	175015015	3970	3970	3970	3970	0
402	20241004	144700	175015015	3970	3970	3970	3970	0
403	20241004	144600	175015015	3970	3970	3970	3970	0
404	20241004	144500	175015015	3970	3970	3970	3970	1
405	20241004	144400	175011045	3975	3970	3975	3960	314
406	20241004	144300	173764610	3960	3970	3970	3960	26
407	20241004	144200	173661640	3960	3960	3960	3960	1
408	20241004	144100	173657680	3970	3970	3970	3960	503
409	20241004	144000	171665780	3960	3960	3960	3960	0
410	20241004	143900	171665780	3960	3970	3970	3960	1375
411	20241004	143800	166219540	3970	3970	3970	3970	407
412	20241004	143700	164603750	3975	3975	3975	3975	0
413	20241004	143600	164603750	3975	3970	3975	3970	253
414	20241004	143500	163599325	3970	3965	3970	3965	1000
415	20241004	143400	159630735	3965	3960	3965	3960	342
416	20241004	143300	158276270	3955	3955	3955	3955	0
417	20241004	143200	158276270	3955	3955	3955	3955	30
418	20241004	143100	158157620	3955	3955	3955	3955	30
419	20241004	143000	158038970	3955	3955	3955	3955	0
420	20241004	142900	158038970	3955	3955	3955	3955	1
421	20241004	142800	158035015	3950	3950	3950	3950	107
422	20241004	142700	157612365	3955	3955	3955	3955	0
423	20241004	142600	157612365	3955	3955	3955	3955	0
424	20241004	142500	157612365	3955	3955	3955	3955	0
425	20241004	142400	157612365	3955	3955	3955	3955	2
426	20241004	142300	157604455	3955	3955	3955	3955	1
427	20241004	142200	157600500	3955	3950	3955	3945	16
428	20241004	142100	157537360	3950	3950	3950	3950	20
429	20241004	142000	157458360	3955	3955	3955	3955	10
430	20241004	141900	157418810	3955	3955	3955	3955	0
431	20241004	141800	157418810	3955	3955	3955	3955	25
432	20241004	141700	157319935	3960	3960	3960	3960	0
433	20241004	141600	157319935	3960	3960	3960	3945	273
434	20241004	141500	156240700	3960	3970	3970	3960	53
435	20241004	141400	156030810	3960	3960	3960	3960	198
436	20241004	141300	155246730	3960	3960	3960	3960	0
437	20241004	141200	155246730	3960	3960	3960	3960	0
438	20241004	141100	155246730	3960	3960	3960	3960	0
439	20241004	141000	155246730	3960	3955	3960	3955	3
440	20241004	140900	155234860	3960	3960	3960	3960	0
441	20241004	140800	155234860	3960	3955	3960	3955	28
442	20241004	140700	155124115	3955	3955	3955	3955	0
443	20241004	140600	155124115	3955	3950	3955	3945	431
444	20241004	140500	153423570	3955	3955	3955	3955	1
445	20241004	140400	153419615	3950	3950	3955	3950	153
446	20241004	140300	152815260	3950	3950	3950	3950	25
447	20241004	140200	152716510	3950	3950	3950	3950	0
448	20241004	140100	152716510	3950	3950	3950	3950	250
449	20241004	140000	151729010	3955	3955	3955	3955	0
450	20241004	135900	151729010	3955	3955	3955	3955	1
451	20241004	135800	151725055	3950	3950	3950	3950	202
452	20241004	135700	150927155	3955	3955	3955	3955	0
453	20241004	135600	150927155	3955	3955	3955	3955	50
454	20241004	135500	150729405	3955	3955	3955	3955	0
455	20241004	135400	150729405	3955	3955	3955	3955	0
456	20241004	135300	150729405	3955	3955	3955	3950	219
457	20241004	135200	149863760	3955	3970	3970	3955	622
458	20241004	135100	147403215	3960	3960	3960	3960	81
459	20241004	135000	147082455	3975	3975	3975	3975	30
460	20241004	134900	146963205	3960	3960	3960	3960	0
461	20241004	134800	146963205	3960	3960	3960	3960	1
462	20241004	134700	146959245	3980	3975	3980	3975	220
463	20241004	134600	146084495	3975	3975	3975	3975	0
464	20241004	134500	146084495	3975	3975	3975	3975	30
465	20241004	134400	145965245	3975	3975	3975	3975	20
466	20241004	134300	145885745	3980	3970	3980	3970	850
467	20241004	134200	142509700	3970	3970	3970	3970	1
468	20241004	134100	142505730	3970	3970	3970	3970	202
469	20241004	134000	141703790	3970	3970	3970	3970	0
470	20241004	133900	141703790	3970	3965	3970	3965	1593
471	20241004	133800	135387540	3965	3970	3970	3965	2
472	20241004	133700	135379605	3965	3970	3970	3965	3
473	20241004	133600	135367705	3965	3970	3970	3965	2
474	20241004	133500	135359770	3965	3965	3965	3965	1
475	20241004	133400	135355805	3970	3970	3970	3970	1
476	20241004	133300	135351835	3965	3965	3965	3965	1
477	20241004	133200	135347870	3970	3965	3970	3965	101
478	20241004	133100	134947400	3965	3965	3965	3965	0
479	20241004	133000	134947400	3965	3965	3965	3965	0
480	20241004	132900	134947400	3965	3965	3965	3965	0
481	20241004	132800	134947400	3965	3970	3970	3965	294
482	20241004	132700	133780470	3970	3970	3970	3970	100
483	20241004	132600	133383470	3970	3970	3970	3970	0
484	20241004	132500	133383470	3970	3970	3970	3970	0
485	20241004	132400	133383470	3970	3970	3970	3970	54
486	20241004	132300	133169090	3975	3975	3975	3975	0
487	20241004	132200	133169090	3975	3975	3975	3975	0
488	20241004	132100	133169090	3975	3975	3975	3975	0
489	20241004	132000	133169090	3975	3980	3980	3975	2
490	20241004	131900	133161135	3980	3980	3980	3980	1
491	20241004	131800	133157155	3985	3985	3985	3985	0
492	20241004	131700	133157155	3985	3985	3985	3985	0
493	20241004	131600	133157155	3985	3985	3985	3985	0
494	20241004	131500	133157155	3985	3985	3985	3985	1
495	20241004	131400	133153170	3965	3965	3965	3965	0
496	20241004	131300	133153170	3965	3965	3965	3965	0
497	20241004	131200	133153170	3965	3965	3965	3965	0
498	20241004	131100	133153170	3965	3965	3965	3965	0
499	20241004	131000	133153170	3965	3965	3965	3965	0
500	20241004	130900	133153170	3965	3965	3965	3965	0
501	20241004	130800	133153170	3965	3965	3965	3965	206
502	20241004	130700	132336380	3965	3970	3980	3965	1001
503	20241004	130600	128354285	3970	3970	3970	3970	43
504	20241004	130500	128183575	3970	3970	3970	3970	1
505	20241004	130400	128179605	3965	3965	3965	3965	0
506	20241004	130300	128179605	3965	3965	3965	3965	552
507	20241004	130200	125990925	3965	3965	3965	3965	0
508	20241004	130100	125990925	3965	3965	3965	3965	0
509	20241004	130000	125990925	3965	3965	3965	3965	0
510	20241004	125900	125990925	3965	3965	3965	3965	0
511	20241004	125800	125990925	3965	3950	3965	3945	151
512	20241004	125700	125395120	3965	3965	3965	3965	0
513	20241004	125600	125395120	3965	3965	3965	3965	0
514	20241004	125500	125395120	3965	3965	3965	3965	0
515	20241004	125400	125395120	3965	3965	3965	3965	0
516	20241004	125300	125395120	3965	3965	3965	3965	0
517	20241004	125200	125395120	3965	3965	3965	3965	0
518	20241004	125100	125395120	3965	3965	3965	3965	0
519	20241004	125000	125395120	3965	3965	3965	3965	0
520	20241004	124900	125395120	3965	3965	3965	3965	0
521	20241004	124800	125395120	3965	3965	3965	3965	0
522	20241004	124700	125395120	3965	3965	3965	3965	0
523	20241004	124600	125395120	3965	3965	3965	3965	1
524	20241004	124500	125391155	3955	3945	3955	3945	585
525	20241004	124400	123077730	3950	3950	3950	3950	0
526	20241004	124300	123077730	3950	3950	3950	3950	0
527	20241004	124200	123077730	3950	3950	3950	3950	0
528	20241004	124100	123077730	3950	3950	3950	3950	100
529	20241004	124000	122682730	3950	3950	3950	3950	0
530	20241004	123900	122682730	3950	3950	3950	3950	54
531	20241004	123800	122469430	3950	3950	3950	3950	0
532	20241004	123700	122469430	3950	3950	3950	3950	0
533	20241004	123600	122469430	3950	3950	3950	3950	0
534	20241004	123500	122469430	3950	3950	3950	3950	0
535	20241004	123400	122469430	3950	3945	3950	3945	251
536	20241004	123300	121479230	3940	3940	3940	3940	710
537	20241004	123200	118681830	3950	3950	3950	3950	0
538	20241004	123100	118681830	3950	3950	3950	3950	206
539	20241004	123000	117868130	3950	3950	3950	3950	0
540	20241004	122900	117868130	3950	3950	3950	3950	0
541	20241004	122800	117868130	3950	3950	3950	3950	0
542	20241004	122700	117868130	3950	3950	3950	3950	0
543	20241004	122600	117868130	3950	3950	3950	3950	0
544	20241004	122500	117868130	3950	3945	3950	3945	902
545	20241004	122400	114309735	3950	3945	3950	3945	100
546	20241004	122300	113915230	3945	3945	3945	3945	1
547	20241004	122200	113911285	3925	3945	3945	3925	1124
548	20241004	122100	109485830	3950	3950	3950	3950	0
549	20241004	122000	109485830	3950	3950	3950	3950	159
550	20241004	121900	108857780	3950	3945	3950	3945	110
551	20241004	121800	108423780	3945	3945	3945	3945	524
552	20241004	121700	106356600	3950	3950	3950	3950	0
553	20241004	121600	106356600	3950	3950	3950	3950	0
554	20241004	121500	106356600	3950	3950	3950	3950	1009
555	20241004	121400	102371050	3950	3960	3960	3950	351
556	20241004	121300	100981100	3960	3960	3960	3960	0
557	20241004	121200	100981100	3960	3960	3960	3960	0
558	20241004	121100	100981100	3960	3960	3960	3960	0
559	20241004	121000	100981100	3960	3960	3960	3960	0
560	20241004	120900	100981100	3960	3960	3960	3960	0
561	20241004	120800	100981100	3960	3960	3960	3960	0
562	20241004	120700	100981100	3960	3960	3960	3960	270
563	20241004	120600	99911900	3960	3960	3960	3960	0
564	20241004	120500	99911900	3960	3960	3960	3960	0
565	20241004	120400	99911900	3960	3960	3960	3960	1
566	20241004	120300	99907940	3950	3950	3950	3950	100
567	20241004	120200	99512940	3960	3960	3960	3960	1
568	20241004	120100	99508980	3950	3950	3950	3950	10
569	20241004	120000	99469480	3955	3960	3960	3955	311
570	20241004	115900	98239470	3955	3955	3955	3955	600
571	20241004	115800	95866470	3955	3950	3955	3950	300
572	20241004	115700	94679975	3945	3945	3945	3945	0
573	20241004	115600	94679975	3945	3945	3945	3945	300
574	20241004	115500	93496475	3955	3955	3955	3955	0
575	20241004	115400	93496475	3955	3955	3955	3955	0
576	20241004	115300	93496475	3955	3955	3955	3955	1
577	20241004	115200	93492520	3950	3950	3950	3950	13
578	20241004	115100	93441170	3950	3950	3950	3950	0
579	20241004	115000	93441170	3950	3950	3950	3950	0
580	20241004	114900	93441170	3950	3950	3950	3950	1
581	20241004	114800	93437220	3950	3945	3950	3945	109
582	20241004	114700	93006720	3950	3950	3950	3950	10
583	20241004	114600	92967220	3955	3955	3955	3955	10
584	20241004	114500	92927670	3940	3945	3950	3940	438
585	20241004	114400	91198790	3950	3950	3950	3950	0
586	20241004	114300	91198790	3950	3950	3950	3950	0
587	20241004	114200	91198790	3950	3950	3950	3950	51
588	20241004	114100	90997340	3945	3945	3945	3945	233
589	20241004	114000	90078155	3945	3945	3945	3945	0
590	20241004	113900	90078155	3945	3940	3945	3940	12
591	20241004	113800	90030825	3945	3940	3945	3940	152
592	20241004	113700	89431940	3940	3940	3940	3940	0
593	20241004	113600	89431940	3940	3940	3940	3940	406
594	20241004	113500	87832300	3940	3940	3940	3940	1
595	20241004	113400	87828360	3940	3940	3940	3940	16
596	20241004	113300	87765320	3945	3945	3945	3945	0
597	20241004	113200	87765320	3945	3945	3945	3945	0
598	20241004	113100	87765320	3945	3940	3945	3940	79
599	20241004	113000	87454055	3940	3940	3940	3940	0
600	20241004	112900	87454055	3940	3940	3940	3940	10
601	20241004	112800	87414655	3935	3935	3935	3935	0
602	20241004	112700	87414655	3935	3935	3935	3935	123
603	20241004	112600	86930650	3935	3935	3935	3935	1394
604	20241004	112500	81445260	3925	3930	3930	3925	1003
605	20241004	112400	77503485	3935	3935	3935	3935	133
606	20241004	112300	76980130	3935	3940	3940	3935	500
607	20241004	112200	75012570	3950	3950	3950	3950	0
608	20241004	112100	75012570	3950	3950	3950	3950	20
609	20241004	112000	74933570	3965	3965	3965	3965	0
610	20241004	111900	74933570	3965	3965	3965	3965	0
611	20241004	111800	74933570	3965	3965	3965	3965	0
612	20241004	111700	74933570	3965	3960	3965	3960	11
613	20241004	111600	74890005	3965	3960	3965	3960	101
614	20241004	111500	74490040	3960	3960	3960	3960	560
615	20241004	111400	72272440	3940	3940	3940	3940	0
616	20241004	111300	72272440	3940	3960	3960	3940	197
617	20241004	111200	71494150	3960	3965	3965	3960	21
618	20241004	111100	71410945	3960	3960	3960	3960	0
619	20241004	111000	71410945	3960	3960	3960	3960	0
620	20241004	110900	71410945	3960	3960	3960	3960	0
621	20241004	110800	71410945	3960	3960	3960	3960	1
622	20241004	110700	71406985	3960	3960	3960	3960	0
623	20241004	110600	71406985	3960	3960	3960	3960	1
624	20241004	110500	71403025	3960	3960	3960	3960	0
625	20241004	110400	71403025	3960	3960	3960	3960	5
626	20241004	110300	71383225	3975	3975	3975	3975	0
627	20241004	110200	71383225	3975	3975	3975	3975	0
628	20241004	110100	71383225	3975	3975	3975	3975	1
629	20241004	110000	71379250	3965	3965	3965	3965	9
630	20241004	105900	71343565	3965	3965	3965	3965	1
631	20241004	105800	71339600	3975	3975	3975	3975	0
632	20241004	105700	71339600	3975	3975	3975	3975	1
633	20241004	105600	71335625	3965	3965	3965	3965	20
634	20241004	105500	71256325	3965	3965	3965	3965	3
635	20241004	105400	71244430	3965	3975	3975	3965	67
636	20241004	105300	70978575	3975	3975	3975	3975	0
637	20241004	105200	70978575	3975	3975	3975	3975	0
638	20241004	105100	70978575	3975	3975	3975	3975	0
639	20241004	105000	70978575	3975	3975	3975	3975	0
640	20241004	104900	70978575	3975	3975	3975	3975	25
641	20241004	104800	70879200	3940	3940	3940	3940	0
642	20241004	104700	70879200	3940	3970	3970	3935	173
643	20241004	104600	70197725	3980	3980	3980	3980	50
644	20241004	104500	69998725	3980	3980	3980	3980	1
645	20241004	104400	69994745	3980	3960	3980	3960	768
646	20241004	104300	66952545	3955	3955	3955	3955	0
647	20241004	104200	66952545	3955	3945	3955	3945	996
648	20241004	104100	63014425	3945	3945	3945	3945	109
649	20241004	104000	62584420	3945	3945	3945	3935	743
650	20241004	103900	59660195	3940	3940	3940	3940	0
651	20241004	103800	59660195	3940	3945	3945	3940	300
652	20241004	103700	58477695	3945	3945	3945	3945	10
653	20241004	103600	58438245	3945	3945	3945	3945	0
654	20241004	103500	58438245	3945	3945	3945	3945	0
655	20241004	103400	58438245	3945	3945	3945	3945	26
656	20241004	103300	58335675	3950	3950	3950	3950	0
657	20241004	103200	58335675	3950	3950	3950	3950	0
658	20241004	103100	58335675	3950	3950	3950	3950	0
659	20241004	103000	58335675	3950	3950	3950	3950	10
660	20241004	102900	58296175	3945	3945	3945	3945	0
661	20241004	102800	58296175	3945	3945	3945	3945	64
662	20241004	102700	58043695	3945	3945	3945	3945	6
663	20241004	102600	58020025	3945	3945	3945	3945	0
664	20241004	102500	58020025	3945	3945	3945	3945	0
665	20241004	102400	58020025	3945	3945	3945	3945	0
666	20241004	102300	58020025	3945	3945	3950	3945	261
667	20241004	102200	56990375	3945	3945	3945	3945	1
668	20241004	102100	56986430	3935	3935	3935	3935	0
669	20241004	102000	56986430	3935	3935	3935	3935	1
670	20241004	101900	56982495	3935	3935	3935	3935	200
671	20241004	101800	56195495	3935	3940	3940	3935	147
672	20241004	101700	55616540	3940	3935	3940	3935	31
673	20241004	101600	55494550	3935	3935	3935	3935	84
674	20241004	101500	55164010	3935	3935	3935	3935	1
675	20241004	101400	55160075	3925	3925	3925	3925	0
676	20241004	101300	55160075	3925	3925	3925	3925	34
677	20241004	101200	55026625	3930	3930	3930	3930	0
678	20241004	101100	55026625	3930	3930	3930	3930	300
679	20241004	101000	53847625	3930	3930	3930	3930	0
680	20241004	100900	53847625	3930	3930	3930	3930	384
681	20241004	100800	52338505	3925	3925	3925	3925	0
682	20241004	100700	52338505	3925	3925	3925	3925	41
683	20241004	100600	52177580	3930	3930	3930	3930	0
684	20241004	100500	52177580	3930	3930	3930	3930	0
685	20241004	100400	52177580	3930	3930	3930	3930	0
686	20241004	100300	52177580	3930	3925	3930	3925	289
687	20241004	100200	51043250	3935	3935	3935	3935	0
688	20241004	100100	51043250	3935	3935	3935	3935	30
689	20241004	100000	50925200	3940	3940	3940	3940	0
690	20241004	095900	50925200	3940	3940	3940	3940	0
691	20241004	095800	50925200	3940	3940	3940	3940	0
692	20241004	095700	50925200	3940	3940	3940	3940	0
693	20241004	095600	50925200	3940	3940	3940	3940	0
694	20241004	095500	50925200	3940	3940	3940	3940	16
695	20241004	095400	50862160	3910	3910	3910	3910	0
696	20241004	095300	50862160	3910	3910	3910	3910	350
697	20241004	095200	49493660	3905	3905	3905	3905	0
698	20241004	095100	49493660	3905	3905	3905	3905	11
699	20241004	095000	49450705	3910	3910	3910	3910	0
700	20241004	094900	49450705	3910	3910	3910	3910	0
701	20241004	094800	49450705	3910	3910	3910	3910	1
702	20241004	094700	49446795	3905	3920	3920	3905	1001
703	20241004	094600	45532240	3940	3940	3940	3940	0
704	20241004	094500	45532240	3940	3940	3940	3940	300
705	20241004	094400	44350240	3940	3940	3940	3940	136
706	20241004	094300	43814400	3960	3960	3960	3960	8
707	20241004	094200	43782720	3930	3950	3960	3930	671
708	20241004	094100	41132520	3950	3930	3950	3930	398
709	20241004	094000	39560480	3930	3930	3930	3930	123
710	20241004	093900	39077090	3930	3930	3930	3930	0
711	20241004	093800	39077090	3930	3930	3930	3930	67
712	20241004	093700	38813780	3930	3930	3930	3930	1
713	20241004	093600	38809850	3930	3930	3930	3930	81
714	20241004	093500	38491520	3930	3930	3930	3930	0
715	20241004	093400	38491520	3930	3930	3930	3930	5
716	20241004	093300	38471870	3930	3930	3930	3930	0
717	20241004	093200	38471870	3930	3945	3950	3930	100
718	20241004	093100	38077940	3930	3930	3930	3930	0
719	20241004	093000	38077940	3930	3950	3950	3930	3
720	20241004	092900	38066110	3950	3950	3950	3950	1
721	20241004	092800	38062160	3925	3950	3950	3925	101
722	20241004	092700	37665700	3935	3935	3935	3935	0
723	20241004	092600	37665700	3935	3920	3935	3920	1445
724	20241004	092500	31992500	3915	3910	3915	3910	287
725	20241004	092400	30869400	3905	3900	3905	3900	152
726	20241004	092300	30276340	3905	3900	3905	3900	150
727	20241004	092200	29690650	3885	3890	3900	3885	138
728	20241004	092100	29153460	3880	3880	3880	3880	0
729	20241004	092000	29153460	3880	3880	3880	3880	0
730	20241004	091900	29153460	3880	3890	3890	3880	4
731	20241004	091800	29137910	3890	3890	3890	3890	0
732	20241004	091700	29137910	3890	3890	3890	3890	0
733	20241004	091600	29137910	3890	3890	3890	3890	0
734	20241004	091500	29137910	3890	3890	3890	3890	10
735	20241004	091400	29099010	3890	3890	3890	3890	88
736	20241004	091300	28756690	3880	3880	3880	3880	435
737	20241004	091200	27068890	3870	3870	3870	3870	156
738	20241004	091100	26465170	3870	3870	3870	3870	0
739	20241004	091000	26465170	3870	3875	3875	3870	1368
740	20241004	090900	21166495	3875	3875	3875	3875	150
741	20241004	090800	20585245	3875	3875	3875	3875	60
742	20241004	090700	20352745	3875	3875	3875	3875	0
743	20241004	090600	20352745	3875	3880	3880	3875	575
744	20241004	090500	18121995	3880	3885	3885	3880	209
745	20241004	090400	17311035	3880	3880	3880	3880	0
746	20241004	090300	17311035	3880	3880	3880	3880	1404
747	20241004	090200	11863515	3880	3895	3895	3880	542
748	20241004	090100	9759795	3900	3910	3910	3900	481
749	20241004	090000	7879585	3910	3910	3920	3910	2015