KissMeData/052600/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193400	459568085	4160	4160	4160	4160	3031
3	20241002	193300	459568085	4160	4160	4160	4160	0
4	20241002	193200	459568085	4160	4160	4160	4160	0
5	20241002	193100	459568085	4160	4160	4160	4160	0
6	20241002	193000	459568085	4160	4160	4160	4160	0
7	20241002	192900	459568085	4160	4160	4160	4160	0
8	20241002	192800	459568085	4160	4160	4160	4160	0
9	20241002	192700	459568085	4160	4160	4160	4160	0
10	20241002	192600	459568085	4160	4160	4160	4160	0
11	20241002	192500	459568085	4160	4160	4160	4160	0
12	20241002	192400	459568085	4160	4160	4160	4160	0
13	20241002	192300	459568085	4160	4160	4160	4160	0
14	20241002	192200	459568085	4160	4160	4160	4160	0
15	20241002	192100	459568085	4160	4160	4160	4160	0
16	20241002	192000	459568085	4160	4160	4160	4160	0
17	20241002	191900	459568085	4160	4160	4160	4160	0
18	20241002	191800	459568085	4160	4160	4160	4160	0
19	20241002	191700	459568085	4160	4160	4160	4160	0
20	20241002	191600	459568085	4160	4160	4160	4160	0
21	20241002	191500	459568085	4160	4160	4160	4160	0
22	20241002	191400	459568085	4160	4160	4160	4160	0
23	20241002	191300	459568085	4160	4160	4160	4160	0
24	20241002	191200	459568085	4160	4160	4160	4160	0
25	20241002	191100	459568085	4160	4160	4160	4160	0
26	20241002	191000	459568085	4160	4160	4160	4160	0
27	20241002	190900	459568085	4160	4160	4160	4160	0
28	20241002	190800	459568085	4160	4160	4160	4160	0
29	20241002	190700	459568085	4160	4160	4160	4160	0
30	20241002	190600	459568085	4160	4160	4160	4160	0
31	20241002	190500	459568085	4160	4160	4160	4160	0
32	20241002	190400	459568085	4160	4160	4160	4160	3031
33	20241002	190300	459568085	4160	4160	4160	4160	0
34	20241002	190200	459568085	4160	4160	4160	4160	0
35	20241002	190100	459568085	4160	4160	4160	4160	0
36	20241002	190000	459568085	4160	4160	4160	4160	0
37	20241002	185900	459568085	4160	4160	4160	4160	0
38	20241002	185800	459568085	4160	4160	4160	4160	0
39	20241002	185700	459568085	4160	4160	4160	4160	0
40	20241002	185600	459568085	4160	4160	4160	4160	0
41	20241002	185500	459568085	4160	4160	4160	4160	0
42	20241002	185400	459568085	4160	4160	4160	4160	0
43	20241002	185300	459568085	4160	4160	4160	4160	0
44	20241002	185200	459568085	4160	4160	4160	4160	0
45	20241002	185100	459568085	4160	4160	4160	4160	0
46	20241002	185000	459568085	4160	4160	4160	4160	0
47	20241002	184900	459568085	4160	4160	4160	4160	0
48	20241002	184800	459568085	4160	4160	4160	4160	0
49	20241002	184700	459568085	4160	4160	4160	4160	0
50	20241002	184600	459568085	4160	4160	4160	4160	0
51	20241002	184500	459568085	4160	4160	4160	4160	0
52	20241002	184400	459568085	4160	4160	4160	4160	0
53	20241002	184300	459568085	4160	4160	4160	4160	0
54	20241002	184200	459568085	4160	4160	4160	4160	0
55	20241002	184100	459568085	4160	4160	4160	4160	0
56	20241002	184000	459568085	4160	4160	4160	4160	0
57	20241002	183900	459568085	4160	4160	4160	4160	0
58	20241002	183800	459568085	4160	4160	4160	4160	0
59	20241002	183700	459568085	4160	4160	4160	4160	0
60	20241002	183600	459568085	4160	4160	4160	4160	0
61	20241002	183500	459568085	4160	4160	4160	4160	0
62	20241002	183400	459568085	4160	4160	4160	4160	3031
63	20241002	183300	459568085	4160	4160	4160	4160	0
64	20241002	183200	459568085	4160	4160	4160	4160	0
65	20241002	183100	459568085	4160	4160	4160	4160	0
66	20241002	183000	459568085	4160	4160	4160	4160	0
67	20241002	182900	459568085	4160	4160	4160	4160	0
68	20241002	182800	459568085	4160	4160	4160	4160	0
69	20241002	182700	459568085	4160	4160	4160	4160	0
70	20241002	182600	459568085	4160	4160	4160	4160	0
71	20241002	182500	459568085	4160	4160	4160	4160	0
72	20241002	182400	459568085	4160	4160	4160	4160	0
73	20241002	182300	459568085	4160	4160	4160	4160	0
74	20241002	182200	459568085	4160	4160	4160	4160	0
75	20241002	182100	459568085	4160	4160	4160	4160	0
76	20241002	182000	459568085	4160	4160	4160	4160	0
77	20241002	181900	459568085	4160	4160	4160	4160	0
78	20241002	181800	459568085	4160	4160	4160	4160	0
79	20241002	181700	459568085	4160	4160	4160	4160	0
80	20241002	181600	459568085	4160	4160	4160	4160	0
81	20241002	181500	459568085	4160	4160	4160	4160	0
82	20241002	181400	459568085	4160	4160	4160	4160	0
83	20241002	181300	459568085	4160	4160	4160	4160	0
84	20241002	181200	459568085	4160	4160	4160	4160	0
85	20241002	181100	459568085	4160	4160	4160	4160	0
86	20241002	181000	459568085	4160	4160	4160	4160	0
87	20241002	180900	459568085	4160	4160	4160	4160	0
88	20241002	180800	459568085	4160	4160	4160	4160	0
89	20241002	180700	459568085	4160	4160	4160	4160	0
90	20241002	180600	459568085	4160	4160	4160	4160	0
91	20241002	180500	459568085	4160	4160	4160	4160	0
92	20241002	180400	459568085	4160	4160	4160	4160	3031
93	20241002	180300	459568085	4160	4160	4160	4160	0
94	20241002	180200	459568085	4160	4160	4160	4160	0
95	20241002	180100	459568085	4160	4160	4160	4160	0
96	20241002	180000	459568085	4160	4160	4160	4160	0
97	20241002	175900	459568085	4160	4160	4160	4160	0
98	20241002	175800	459568085	4160	4160	4160	4160	0
99	20241002	175700	459568085	4160	4160	4160	4160	0
100	20241002	175600	459568085	4160	4160	4160	4160	0
101	20241002	175500	459568085	4160	4160	4160	4160	0
102	20241002	175400	459568085	4160	4160	4160	4160	0
103	20241002	175300	459568085	4160	4160	4160	4160	0
104	20241002	175200	459568085	4160	4160	4160	4160	0
105	20241002	175100	459568085	4160	4160	4160	4160	0
106	20241002	175000	459568085	4160	4160	4160	4160	0
107	20241002	174900	459568085	4160	4160	4160	4160	0
108	20241002	174800	459568085	4160	4160	4160	4160	0
109	20241002	174700	459568085	4160	4160	4160	4160	0
110	20241002	174600	459568085	4160	4160	4160	4160	0
111	20241002	174500	459568085	4160	4160	4160	4160	0
112	20241002	174400	459568085	4160	4160	4160	4160	0
113	20241002	174300	459568085	4160	4160	4160	4160	0
114	20241002	174200	459568085	4160	4160	4160	4160	0
115	20241002	174100	459568085	4160	4160	4160	4160	0
116	20241002	174000	459568085	4160	4160	4160	4160	0
117	20241002	173900	459568085	4160	4160	4160	4160	0
118	20241002	173800	459568085	4160	4160	4160	4160	0
119	20241002	173700	459568085	4160	4160	4160	4160	0
120	20241002	173600	459568085	4160	4160	4160	4160	0
121	20241002	173500	459568085	4160	4160	4160	4160	0
122	20241002	173400	459568085	4160	4160	4160	4160	3031
123	20241002	173300	459568085	4160	4160	4160	4160	0
124	20241002	173200	459568085	4160	4160	4160	4160	0
125	20241002	173100	459568085	4160	4160	4160	4160	0
126	20241002	173000	459568085	4160	4160	4160	4160	0
127	20241002	172900	459568085	4160	4160	4160	4160	0
128	20241002	172800	459568085	4160	4160	4160	4160	0
129	20241002	172700	459568085	4160	4160	4160	4160	0
130	20241002	172600	459568085	4160	4160	4160	4160	0
131	20241002	172500	459568085	4160	4160	4160	4160	0
132	20241002	172400	459568085	4160	4160	4160	4160	0
133	20241002	172300	459568085	4160	4160	4160	4160	0
134	20241002	172200	459568085	4160	4160	4160	4160	0
135	20241002	172100	459568085	4160	4160	4160	4160	0
136	20241002	172000	459568085	4160	4160	4160	4160	0
137	20241002	171900	459568085	4160	4160	4160	4160	0
138	20241002	171800	459568085	4160	4160	4160	4160	0
139	20241002	171700	459568085	4160	4160	4160	4160	0
140	20241002	171600	459568085	4160	4160	4160	4160	0
141	20241002	171500	459568085	4160	4160	4160	4160	0
142	20241002	171400	459568085	4160	4160	4160	4160	0
143	20241002	171300	459568085	4160	4160	4160	4160	0
144	20241002	171200	459568085	4160	4160	4160	4160	0
145	20241002	171100	459568085	4160	4160	4160	4160	0
146	20241002	171000	459568085	4160	4160	4160	4160	0
147	20241002	170900	459568085	4160	4160	4160	4160	0
148	20241002	170800	459568085	4160	4160	4160	4160	0
149	20241002	170700	459568085	4160	4160	4160	4160	0
150	20241002	170600	459568085	4160	4160	4160	4160	0
151	20241002	170500	459568085	4160	4160	4160	4160	0
152	20241002	170400	459568085	4160	4160	4160	4160	3031
153	20241002	170300	459568085	4160	4160	4160	4160	0
154	20241002	170200	459568085	4160	4160	4160	4160	0
155	20241002	170100	459568085	4160	4160	4160	4160	0
156	20241002	170000	459568085	4160	4160	4160	4160	0
157	20241002	165900	459568085	4160	4160	4160	4160	0
158	20241002	165800	459568085	4160	4160	4160	4160	0
159	20241002	165700	459568085	4160	4160	4160	4160	0
160	20241002	165600	459568085	4160	4160	4160	4160	0
161	20241002	165500	459568085	4160	4160	4160	4160	0
162	20241002	165400	459568085	4160	4160	4160	4160	0
163	20241002	165300	459568085	4160	4160	4160	4160	0
164	20241002	165200	459568085	4160	4160	4160	4160	0
165	20241002	165100	459568085	4160	4160	4160	4160	0
166	20241002	165000	459568085	4160	4160	4160	4160	0
167	20241002	164900	459568085	4160	4160	4160	4160	0
168	20241002	164800	459568085	4160	4160	4160	4160	0
169	20241002	164700	459568085	4160	4160	4160	4160	0
170	20241002	164600	459568085	4160	4160	4160	4160	0
171	20241002	164500	459568085	4160	4160	4160	4160	0
172	20241002	164400	459568085	4160	4160	4160	4160	0
173	20241002	164300	459568085	4160	4160	4160	4160	0
174	20241002	164200	459568085	4160	4160	4160	4160	0
175	20241002	164100	459568085	4160	4160	4160	4160	0
176	20241002	164000	459568085	4160	4160	4160	4160	0
177	20241002	163900	459568085	4160	4160	4160	4160	0
178	20241002	163800	459568085	4160	4160	4160	4160	0
179	20241002	163700	459568085	4160	4160	4160	4160	0
180	20241002	163600	459568085	4160	4160	4160	4160	0
181	20241002	163500	459568085	4160	4160	4160	4160	0
182	20241002	163400	459568085	4160	4160	4160	4160	3031
183	20241002	163300	459568085	4160	4160	4160	4160	0
184	20241002	163200	459568085	4160	4160	4160	4160	0
185	20241002	163100	459568085	4160	4160	4160	4160	0
186	20241002	163000	459568085	4160	4160	4160	4160	0
187	20241002	162900	459568085	4160	4160	4160	4160	0
188	20241002	162800	459568085	4160	4160	4160	4160	0
189	20241002	162700	459568085	4160	4160	4160	4160	0
190	20241002	162600	459568085	4160	4160	4160	4160	0
191	20241002	162500	459568085	4160	4160	4160	4160	0
192	20241002	162400	459568085	4160	4160	4160	4160	0
193	20241002	162300	459568085	4160	4160	4160	4160	0
194	20241002	162200	459568085	4160	4160	4160	4160	0
195	20241002	162100	459568085	4160	4160	4160	4160	0
196	20241002	162000	459568085	4160	4160	4160	4160	0
197	20241002	161900	459568085	4160	4160	4160	4160	0
198	20241002	161800	459568085	4160	4160	4160	4160	0
199	20241002	161700	459568085	4160	4160	4160	4160	0
200	20241002	161600	459568085	4160	4160	4160	4160	0
201	20241002	161500	459568085	4160	4160	4160	4160	0
202	20241002	161400	459568085	4160	4160	4160	4160	0
203	20241002	161300	459568085	4160	4160	4160	4160	0
204	20241002	161200	459568085	4160	4160	4160	4160	0
205	20241002	161100	459568085	4160	4160	4160	4160	0
206	20241002	161000	459568085	4160	4160	4160	4160	0
207	20241002	160900	459568085	4160	4160	4160	4160	0
208	20241002	160800	459568085	4160	4160	4160	4160	0
209	20241002	160700	459568085	4160	4160	4160	4160	0
210	20241002	160600	459568085	4160	4160	4160	4160	0
211	20241002	160500	459568085	4160	4160	4160	4160	0
212	20241002	160400	459568085	4160	4160	4160	4160	3031
213	20241002	160300	459568085	4160	4160	4160	4160	0
214	20241002	160200	459568085	4160	4160	4160	4160	0
215	20241002	160100	459568085	4160	4160	4160	4160	0
216	20241002	160000	459568085	4160	4160	4160	4160	0
217	20241002	155900	459568085	4160	4160	4160	4160	0
218	20241002	155800	459568085	4160	4160	4160	4160	0
219	20241002	155700	459568085	4160	4160	4160	4160	0
220	20241002	155600	459568085	4160	4160	4160	4160	0
221	20241002	155500	459568085	4160	4160	4160	4160	0
222	20241002	155400	459568085	4160	4160	4160	4160	0
223	20241002	155300	459568085	4160	4160	4160	4160	0
224	20241002	155200	459568085	4160	4160	4160	4160	0
225	20241002	155100	459568085	4160	4160	4160	4160	0
226	20241002	155000	459568085	4160	4160	4160	4160	0
227	20241002	154900	459568085	4160	4160	4160	4160	0
228	20241002	154800	459568085	4160	4160	4160	4160	0
229	20241002	154700	459568085	4160	4160	4160	4160	0
230	20241002	154600	459568085	4160	4160	4160	4160	0
231	20241002	154500	459568085	4160	4160	4160	4160	0
232	20241002	154400	459568085	4160	4160	4160	4160	0
233	20241002	154300	459568085	4160	4160	4160	4160	0
234	20241002	154200	459568085	4160	4160	4160	4160	0
235	20241002	154100	459568085	4160	4160	4160	4160	0
236	20241002	154000	459568085	4160	4160	4160	4160	0
237	20241002	153900	459568085	4160	4160	4160	4160	0
238	20241002	153800	459568085	4160	4160	4160	4160	0
239	20241002	153700	459568085	4160	4160	4160	4160	0
240	20241002	153600	459568085	4160	4160	4160	4160	0
241	20241002	153500	459568085	4160	4160	4160	4160	0
242	20241002	153400	459568085	4160	4160	4160	4160	3031
243	20241002	153300	459568085	4160	4160	4160	4160	0
244	20241002	153200	459568085	4160	4160	4160	4160	0
245	20241002	153100	459568085	4160	4160	4160	4160	0
246	20241002	153000	459568085	4160	4160	4160	4160	3031
247	20241002	152900	446959125	4145	4145	4145	4145	0
248	20241002	152800	446959125	4145	4145	4145	4145	0
249	20241002	152700	446959125	4145	4145	4145	4145	0
250	20241002	152600	446959125	4145	4145	4145	4145	0
251	20241002	152500	446959125	4145	4145	4145	4145	0
252	20241002	152400	446959125	4145	4145	4145	4145	0
253	20241002	152300	446959125	4145	4145	4145	4145	0
254	20241002	152200	446959125	4145	4145	4145	4145	0
255	20241002	152100	446959125	4145	4145	4145	4145	0
256	20241002	152000	446959125	4145	4145	4145	4145	0
257	20241002	151900	446959125	4145	4110	4145	4100	903
258	20241002	151800	443228410	4090	4100	4110	4090	987
259	20241002	151700	439183630	4110	4110	4110	4110	278
260	20241002	151600	438041050	4100	4100	4110	4100	717
261	20241002	151500	435101340	4120	4120	4120	4120	1
262	20241002	151400	435097220	4120	4120	4120	4120	512
263	20241002	151300	432987780	4120	4120	4120	4120	67
264	20241002	151200	432711740	4125	4120	4125	4120	110
265	20241002	151100	432258490	4125	4110	4125	4110	360
266	20241002	151000	430776435	4110	4110	4110	4110	0
267	20241002	150900	430776435	4110	4110	4110	4110	15
268	20241002	150800	430714785	4095	4115	4115	4095	1661
269	20241002	150700	423911390	4120	4120	4120	4120	0
270	20241002	150600	423911390	4120	4120	4120	4120	65
271	20241002	150500	423643590	4120	4120	4120	4120	0
272	20241002	150400	423643590	4120	4120	4120	4120	17
273	20241002	150300	423573550	4120	4120	4120	4120	1
274	20241002	150200	423569430	4120	4115	4120	4115	157
275	20241002	150100	422923125	4115	4115	4115	4115	26
276	20241002	150000	422816135	4115	4115	4115	4115	76
277	20241002	145900	422503395	4095	4095	4095	4095	365
278	20241002	145800	421008720	4090	4120	4120	4090	6017
279	20241002	145700	396363440	4125	4120	4125	4120	84
280	20241002	145600	396017240	4100	4105	4105	4100	594
281	20241002	145500	393581455	4105	4120	4120	4105	700
282	20241002	145400	390703070	4110	4110	4110	4110	0
283	20241002	145300	390703070	4110	4110	4110	4110	10
284	20241002	145200	390661970	4110	4110	4110	4110	90
285	20241002	145100	390292070	4110	4110	4110	4110	320
286	20241002	145000	388976870	4110	4115	4115	4110	10
287	20241002	144900	388935755	4110	4115	4125	4110	184
288	20241002	144800	388178945	4115	4105	4125	4100	742
289	20241002	144700	385129585	4130	4130	4130	4105	2498
290	20241002	144600	374864630	4130	4130	4130	4130	10
291	20241002	144500	374823330	4130	4130	4130	4115	666
292	20241002	144400	372079825	4135	4135	4135	4135	10
293	20241002	144300	372038475	4125	4125	4125	4125	1
294	20241002	144200	372034350	4115	4115	4115	4115	0
295	20241002	144100	372034350	4115	4115	4115	4115	0
296	20241002	144000	372034350	4115	4115	4115	4115	0
297	20241002	143900	372034350	4115	4115	4115	4115	1
298	20241002	143800	372030235	4115	4140	4140	4115	2077
299	20241002	143700	363461320	4140	4140	4140	4140	398
300	20241002	143600	361813600	4145	4150	4150	4145	362
301	20241002	143500	360313055	4160	4160	4160	4160	2
302	20241002	143400	360304735	4160	4160	4160	4160	0
303	20241002	143300	360304735	4160	4160	4160	4160	10
304	20241002	143200	360263135	4160	4155	4160	4145	2001
305	20241002	143100	351963465	4165	4160	4165	4160	34
306	20241002	143000	351822020	4140	4140	4140	4140	0
307	20241002	142900	351822020	4140	4140	4140	4140	30
308	20241002	142800	351697820	4130	4135	4135	4130	1000
309	20241002	142700	347565340	4135	4135	4135	4135	250
310	20241002	142600	346531590	4165	4165	4165	4130	582
311	20241002	142500	344117880	4165	4165	4165	4165	15
312	20241002	142400	344055405	4165	4165	4165	4165	24
313	20241002	142300	343955445	4165	4170	4170	4165	2
314	20241002	142200	343947110	4165	4165	4165	4165	3
315	20241002	142100	343934615	4150	4150	4150	4150	0
316	20241002	142000	343934615	4150	4150	4150	4150	0
317	20241002	141900	343934615	4150	4150	4150	4150	0
318	20241002	141800	343934615	4150	4150	4150	4150	0
319	20241002	141700	343934615	4150	4150	4150	4150	144
320	20241002	141600	343337015	4150	4150	4150	4150	0
321	20241002	141500	343337015	4150	4150	4150	4150	1
322	20241002	141400	343332865	4170	4170	4170	4170	10
323	20241002	141300	343291165	4170	4170	4170	4170	0
324	20241002	141200	343291165	4170	4170	4170	4170	0
325	20241002	141100	343291165	4170	4155	4170	4150	104
326	20241002	141000	342859480	4165	4160	4165	4160	101
327	20241002	140900	342438820	4165	4160	4165	4160	137
328	20241002	140800	341868475	4150	4150	4150	4150	0
329	20241002	140700	341868475	4150	4150	4150	4150	0
330	20241002	140600	341868475	4150	4165	4165	4150	12
331	20241002	140500	341818645	4165	4165	4165	4165	1
332	20241002	140400	341814480	4165	4160	4165	4160	82
333	20241002	140300	341472955	4175	4175	4175	4175	0
334	20241002	140200	341472955	4175	4175	4175	4175	0
335	20241002	140100	341472955	4175	4175	4175	4175	0
336	20241002	140000	341472955	4175	4175	4175	4175	0
337	20241002	135900	341472955	4175	4175	4175	4175	1
338	20241002	135800	341468780	4170	4135	4170	4135	61
339	20241002	135700	341214550	4160	4160	4160	4160	1
340	20241002	135600	341210390	4165	4165	4165	4165	46
341	20241002	135500	341018800	4160	4160	4160	4160	3
342	20241002	135400	341006320	4155	4155	4155	4155	0
343	20241002	135300	341006320	4155	4155	4155	4145	282
344	20241002	135200	339834690	4155	4155	4155	4155	5
345	20241002	135100	339813915	4165	4165	4165	4165	30
346	20241002	135000	339688965	4165	4155	4165	4155	53
347	20241002	134900	339468240	4170	4165	4170	4165	188
348	20241002	134800	338684590	4170	4170	4170	4170	0
349	20241002	134700	338684590	4170	4170	4170	4170	0
350	20241002	134600	338684590	4170	4170	4170	4170	1
351	20241002	134500	338680420	4170	4170	4170	4170	0
352	20241002	134400	338680420	4170	4170	4170	4170	0
353	20241002	134300	338680420	4170	4170	4170	4170	0
354	20241002	134200	338680420	4170	4170	4170	4170	0
355	20241002	134100	338680420	4170	4170	4170	4170	100
356	20241002	134000	338263420	4165	4165	4165	4165	0
357	20241002	133900	338263420	4165	4165	4165	4165	100
358	20241002	133800	337846920	4165	4165	4165	4165	110
359	20241002	133700	337388770	4170	4140	4170	4140	296
360	20241002	133600	336159280	4140	4120	4140	4120	23
361	20241002	133500	336064500	4120	4120	4120	4120	100
362	20241002	133400	335652500	4120	4125	4125	4120	100
363	20241002	133300	335240475	4125	4125	4125	4125	7
364	20241002	133200	335211600	4120	4120	4120	4120	0
365	20241002	133100	335211600	4120	4120	4120	4120	0
366	20241002	133000	335211600	4120	4120	4125	4120	1084
367	20241002	132900	330745515	4125	4125	4125	4125	314
368	20241002	132800	329450265	4125	4130	4130	4125	1901
369	20241002	132700	321599165	4140	4140	4140	4140	0
370	20241002	132600	321599165	4140	4135	4140	4135	915
371	20241002	132500	317814475	4140	4140	4140	4140	512
372	20241002	132400	315694795	4150	4150	4150	4150	148
373	20241002	132300	315080595	4150	4150	4150	4150	20
374	20241002	132200	314997595	4155	4155	4155	4155	0
375	20241002	132100	314997595	4155	4160	4160	4155	214
376	20241002	132000	314108215	4160	4160	4160	4160	2
377	20241002	131900	314099895	4160	4160	4160	4160	0
378	20241002	131800	314099895	4160	4160	4160	4160	0
379	20241002	131700	314099895	4160	4160	4160	4160	0
380	20241002	131600	314099895	4160	4160	4160	4160	0
381	20241002	131500	314099895	4160	4160	4160	4160	8
382	20241002	131400	314066615	4170	4170	4170	4170	0
383	20241002	131300	314066615	4170	4170	4170	4170	0
384	20241002	131200	314066615	4170	4170	4170	4170	0
385	20241002	131100	314066615	4170	4170	4170	4170	0
386	20241002	131000	314066615	4170	4170	4170	4170	0
387	20241002	130900	314066615	4170	4170	4170	4170	0
388	20241002	130800	314066615	4170	4170	4170	4170	0
389	20241002	130700	314066615	4170	4170	4170	4170	0
390	20241002	130600	314066615	4170	4165	4170	4165	50
391	20241002	130500	313858120	4160	4160	4160	4160	1
392	20241002	130400	313853960	4170	4170	4170	4170	0
393	20241002	130300	313853960	4170	4170	4170	4170	0
394	20241002	130200	313853960	4170	4170	4170	4170	0
395	20241002	130100	313853960	4170	4170	4170	4170	0
396	20241002	130000	313853960	4170	4170	4170	4170	0
397	20241002	125900	313853960	4170	4170	4170	4170	0
398	20241002	125800	313853960	4170	4170	4170	4170	10
399	20241002	125700	313812260	4150	4150	4150	4150	0
400	20241002	125600	313812260	4150	4150	4150	4150	118
401	20241002	125500	313322560	4170	4170	4170	4170	19
402	20241002	125400	313243330	4170	4170	4170	4170	94
403	20241002	125300	312851350	4170	4170	4170	4170	70
404	20241002	125200	312559450	4170	4170	4170	4170	0
405	20241002	125100	312559450	4170	4170	4170	4170	64
406	20241002	125000	312292570	4170	4170	4170	4170	0
407	20241002	124900	312292570	4170	4160	4170	4160	120
408	20241002	124800	311792545	4130	4155	4155	4130	664
409	20241002	124700	309048135	4170	4170	4170	4170	22
410	20241002	124600	308956395	4165	4170	4170	4165	22
411	20241002	124500	308864730	4170	4170	4170	4170	0
412	20241002	124400	308864730	4170	4170	4170	4170	10
413	20241002	124300	308823030	4170	4170	4170	4170	0
414	20241002	124200	308823030	4170	4170	4170	4170	0
415	20241002	124100	308823030	4170	4170	4170	4170	0
416	20241002	124000	308823030	4170	4165	4170	4165	64
417	20241002	123900	308556370	4165	4155	4165	4155	43
418	20241002	123800	308377565	4150	4150	4150	4150	0
419	20241002	123700	308377565	4150	4150	4150	4150	0
420	20241002	123600	308377565	4150	4150	4150	4150	0
421	20241002	123500	308377565	4150	4150	4150	4150	0
422	20241002	123400	308377565	4150	4150	4150	4150	1
423	20241002	123300	308373415	4135	4135	4135	4135	0
424	20241002	123200	308373415	4135	4135	4135	4135	0
425	20241002	123100	308373415	4135	4135	4135	4135	0
426	20241002	123000	308373415	4135	4150	4150	4135	2
427	20241002	122900	308365130	4145	4145	4145	4130	304
428	20241002	122800	307108375	4145	4145	4145	4145	1
429	20241002	122700	307104230	4145	4145	4145	4145	20
430	20241002	122600	307021330	4155	4155	4155	4155	0
431	20241002	122500	307021330	4155	4155	4155	4155	4
432	20241002	122400	307004710	4150	4150	4150	4150	1
433	20241002	122300	307000560	4145	4145	4145	4145	0
434	20241002	122200	307000560	4145	4145	4145	4145	0
435	20241002	122100	307000560	4145	4145	4145	4145	31
436	20241002	122000	306872065	4145	4145	4145	4145	0
437	20241002	121900	306872065	4145	4145	4145	4145	1
438	20241002	121800	306867920	4145	4145	4145	4145	0
439	20241002	121700	306867920	4145	4145	4145	4145	0
440	20241002	121600	306867920	4145	4145	4145	4145	31
441	20241002	121500	306739425	4130	4130	4130	4130	1
442	20241002	121400	306735295	4120	4120	4120	4120	0
443	20241002	121300	306735295	4120	4120	4120	4120	0
444	20241002	121200	306735295	4120	4120	4120	4120	0
445	20241002	121100	306735295	4120	4120	4120	4120	0
446	20241002	121000	306735295	4120	4120	4120	4120	91
447	20241002	120900	306360375	4120	4120	4120	4120	0
448	20241002	120800	306360375	4120	4120	4120	4120	0
449	20241002	120700	306360375	4120	4120	4120	4120	0
450	20241002	120600	306360375	4120	4150	4150	4120	92
451	20241002	120500	305981175	4130	4130	4130	4130	0
452	20241002	120400	305981175	4130	4130	4130	4130	0
453	20241002	120300	305981175	4130	4130	4130	4130	0
454	20241002	120200	305981175	4130	4130	4130	4130	240
455	20241002	120100	304989975	4155	4155	4155	4155	0
456	20241002	120000	304989975	4155	4155	4155	4155	0
457	20241002	115900	304989975	4155	4155	4155	4155	1
458	20241002	115800	304985820	4150	4150	4150	4150	0
459	20241002	115700	304985820	4150	4130	4150	4130	99
460	20241002	115600	304575060	4125	4125	4125	4125	0
461	20241002	115500	304575060	4125	4125	4125	4125	1
462	20241002	115400	304570935	4125	4125	4125	4125	0
463	20241002	115300	304570935	4125	4125	4125	4125	0
464	20241002	115200	304570935	4125	4125	4125	4125	41
465	20241002	115100	304401810	4115	4115	4115	4115	0
466	20241002	115000	304401810	4115	4115	4115	4115	0
467	20241002	114900	304401810	4115	4150	4155	4115	3420
468	20241002	114800	290288885	4150	4155	4155	4150	1097
469	20241002	114700	285735850	4155	4155	4155	4155	3
470	20241002	114600	285723385	4155	4160	4160	4155	66
471	20241002	114500	285448890	4160	4160	4160	4160	2
472	20241002	114400	285440570	4155	4155	4155	4155	0
473	20241002	114300	285440570	4155	4155	4155	4155	0
474	20241002	114200	285440570	4155	4160	4160	4155	500
475	20241002	114100	283362620	4155	4155	4155	4155	0
476	20241002	114000	283362620	4155	4155	4155	4155	0
477	20241002	113900	283362620	4155	4160	4160	4155	99
478	20241002	113800	282950925	4155	4155	4155	4155	0
479	20241002	113700	282950925	4155	4165	4165	4155	382
480	20241002	113600	281361420	4165	4165	4165	4165	3
481	20241002	113500	281348925	4165	4165	4165	4165	17
482	20241002	113400	281278120	4165	4165	4165	4165	1
483	20241002	113300	281273955	4185	4185	4185	4185	0
484	20241002	113200	281273955	4185	4185	4185	4185	0
485	20241002	113100	281273955	4185	4185	4185	4185	1
486	20241002	113000	281269770	4195	4195	4195	4195	0
487	20241002	112900	281269770	4195	4195	4195	4195	0
488	20241002	112800	281269770	4195	4195	4195	4195	0
489	20241002	112700	281269770	4195	4195	4195	4195	5
490	20241002	112600	281248795	4200	4200	4200	4200	5
491	20241002	112500	281227795	4205	4205	4205	4205	0
492	20241002	112400	281227795	4205	4205	4205	4205	0
493	20241002	112300	281227795	4205	4205	4205	4205	10
494	20241002	112200	281185745	4200	4195	4210	4195	2059
495	20241002	112100	272531805	4190	4185	4190	4185	214
496	20241002	112000	271635165	4190	4160	4195	4145	2349
497	20241002	111900	261801380	4160	4160	4160	4160	0
498	20241002	111800	261801380	4160	4160	4160	4160	0
499	20241002	111700	261801380	4160	4160	4160	4160	1
500	20241002	111600	261797220	4160	4160	4160	4160	10
501	20241002	111500	261755620	4135	4135	4135	4135	0
502	20241002	111400	261755620	4135	4150	4160	4125	232
503	20241002	111300	260793770	4155	4155	4155	4155	0
504	20241002	111200	260793770	4155	4150	4155	4150	71
505	20241002	111100	260498770	4150	4150	4150	4150	0
506	20241002	111000	260498770	4150	4150	4150	4150	0
507	20241002	110900	260498770	4150	4150	4150	4150	0
508	20241002	110800	260498770	4150	4150	4150	4150	0
509	20241002	110700	260498770	4150	4150	4150	4150	0
510	20241002	110600	260498770	4150	4150	4150	4150	0
511	20241002	110500	260498770	4150	4150	4150	4150	0
512	20241002	110400	260498770	4150	4150	4150	4150	103
513	20241002	110300	260071320	4150	4140	4150	4140	29
514	20241002	110200	259951020	4140	4135	4140	4115	4334
515	20241002	110100	242037905	4140	4145	4145	4140	16
516	20241002	110000	241971660	4155	4155	4155	4155	0
517	20241002	105900	241971660	4155	4155	4155	4155	0
518	20241002	105800	241971660	4155	4155	4155	4155	1
519	20241002	105700	241967505	4155	4155	4155	4155	0
520	20241002	105600	241967505	4155	4155	4155	4155	1
521	20241002	105500	241963350	4155	4155	4155	4155	0
522	20241002	105400	241963350	4155	4155	4155	4155	0
523	20241002	105300	241963350	4155	4155	4155	4155	0
524	20241002	105200	241963350	4155	4155	4155	4155	0
525	20241002	105100	241963350	4155	4155	4155	4155	0
526	20241002	105000	241963350	4155	4155	4155	4155	1
527	20241002	104900	241959195	4140	4155	4155	4140	2005
528	20241002	104800	233651105	4155	4155	4155	4155	2
529	20241002	104700	233642795	4155	4155	4155	4155	0
530	20241002	104600	233642795	4155	4155	4155	4155	4
531	20241002	104500	233626175	4155	4155	4155	4155	4
532	20241002	104400	233609555	4155	4155	4155	4155	15
533	20241002	104300	233547230	4155	4155	4155	4155	0
534	20241002	104200	233547230	4155	4160	4160	4155	20
535	20241002	104100	233464095	4155	4155	4155	4155	0
536	20241002	104000	233464095	4155	4155	4155	4155	0
537	20241002	103900	233464095	4155	4165	4165	4155	280
538	20241002	103800	232299885	4165	4165	4165	4165	20
539	20241002	103700	232216585	4170	4170	4170	4170	54
540	20241002	103600	231991405	4160	4175	4175	4160	140
541	20241002	103500	231408455	4175	4160	4175	4160	318
542	20241002	103400	230082405	4155	4155	4155	4155	13
543	20241002	103300	230028390	4155	4155	4155	4155	173
544	20241002	103200	229309575	4155	4150	4155	4150	172
545	20241002	103100	228595635	4145	4145	4145	4145	100
546	20241002	103000	228181135	4145	4145	4145	4145	0
547	20241002	102900	228181135	4145	4145	4145	4145	1
548	20241002	102800	228176990	4145	4145	4145	4145	0
549	20241002	102700	228176990	4145	4150	4150	4145	125
550	20241002	102600	227658555	4150	4150	4150	4150	210
551	20241002	102500	226787055	4155	4150	4155	4150	45
552	20241002	102400	226600230	4150	4150	4150	4150	25
553	20241002	102300	226496480	4150	4150	4150	4145	621
554	20241002	102200	223919540	4145	4140	4145	4140	489
555	20241002	102100	221893235	4145	4145	4150	4145	201
556	20241002	102000	221060085	4140	4145	4145	4140	23
557	20241002	101900	220964800	4145	4145	4145	4145	430
558	20241002	101800	219182450	4145	4140	4145	4140	201
559	20241002	101700	218349310	4140	4140	4140	4140	109
560	20241002	101600	217898050	4140	4140	4140	4140	0
561	20241002	101500	217898050	4140	4130	4140	4130	86
562	20241002	101400	217542540	4130	4130	4130	4130	158
563	20241002	101300	216890000	4130	4135	4140	4120	1322
564	20241002	101200	211441265	4135	4130	4135	4130	22
565	20241002	101100	211350355	4135	4125	4135	4125	38
566	20241002	101000	211193505	4130	4130	4130	4130	0
567	20241002	100900	211193505	4130	4130	4130	4090	604
568	20241002	100800	208715925	4135	4140	4140	4135	13
569	20241002	100700	208662155	4140	4145	4145	4140	106
570	20241002	100600	208222795	4140	4140	4140	4140	0
571	20241002	100500	208222795	4140	4140	4140	4140	0
572	20241002	100400	208222795	4140	4130	4140	4130	2081
573	20241002	100300	199616755	4125	4125	4125	4125	20
574	20241002	100200	199534255	4130	4130	4130	4130	19
575	20241002	100100	199455785	4130	4120	4130	4110	272
576	20241002	100000	198333730	4125	4110	4125	4110	82
577	20241002	095900	197996500	4105	4105	4105	4105	0
578	20241002	095800	197996500	4105	4105	4105	4105	0
579	20241002	095700	197996500	4105	4105	4105	4105	0
580	20241002	095600	197996500	4105	4105	4105	4105	81
581	20241002	095500	197663995	4105	4105	4105	4105	1
582	20241002	095400	197659890	4105	4105	4105	4105	161
583	20241002	095300	196998985	4130	4130	4130	4130	0
584	20241002	095200	196998985	4130	4130	4130	4130	63
585	20241002	095100	196738795	4130	4125	4130	4125	280
586	20241002	095000	195582400	4130	4130	4130	4130	87
587	20241002	094900	195223090	4130	4130	4130	4130	0
588	20241002	094800	195223090	4130	4130	4130	4130	48
589	20241002	094700	195024850	4125	4120	4125	4120	32
590	20241002	094600	194892980	4095	4115	4120	4095	121
591	20241002	094500	194397140	4115	4115	4115	4115	836
592	20241002	094400	190957000	4115	4105	4115	4105	724
593	20241002	094300	187978405	4100	4100	4100	4100	0
594	20241002	094200	187978405	4100	4100	4100	4100	100
595	20241002	094100	187568405	4080	4095	4100	4080	688
596	20241002	094000	184754400	4095	4095	4095	4095	0
597	20241002	093900	184754400	4095	4080	4095	4080	202
598	20241002	093800	183930225	4080	4090	4090	4080	154
599	20241002	093700	183301485	4085	4085	4085	4085	469
600	20241002	093600	181385620	4085	4085	4085	4085	0
601	20241002	093500	181385620	4085	4100	4100	4085	1450
602	20241002	093400	175455670	4100	4100	4100	4100	102
603	20241002	093300	175037470	4105	4105	4105	4105	11
604	20241002	093200	174992315	4105	4110	4110	4100	210
605	20241002	093100	174129630	4110	4105	4110	4105	17
606	20241002	093000	174059785	4100	4100	4100	4100	13
607	20241002	092900	174006485	4115	4115	4115	4115	0
608	20241002	092800	174006485	4115	4115	4115	4115	0
609	20241002	092700	174006485	4115	4115	4115	4115	0
610	20241002	092600	174006485	4115	4110	4115	4110	404
611	20241002	092500	172345990	4110	4095	4110	4080	2005
612	20241002	092400	164162895	4115	4115	4115	4115	0
613	20241002	092300	164162895	4115	4115	4115	4115	0
614	20241002	092200	164162895	4115	4110	4115	4110	998
615	20241002	092100	160056850	4100	4100	4100	4100	60
616	20241002	092000	159810850	4090	4090	4110	4080	1124
617	20241002	091900	155213935	4075	4080	4085	4075	1476
618	20241002	091800	149192325	4080	4110	4110	4080	5700
619	20241002	091700	125870100	4110	4110	4110	4110	826
620	20241002	091600	122475240	4110	4120	4130	4110	1114
621	20241002	091500	117890490	4130	4115	4130	4110	34
622	20241002	091400	117750580	4115	4115	4115	4115	60
623	20241002	091300	117503680	4130	4135	4135	4130	29
624	20241002	091200	117383830	4130	4120	4130	4110	254
625	20241002	091100	116338700	4110	4120	4120	4110	1546
626	20241002	091000	109978065	4120	4130	4145	4110	3266
627	20241002	090900	96512415	4145	4145	4160	4130	3159
628	20241002	090800	83440010	4160	4160	4160	4160	0
629	20241002	090700	83440010	4160	4160	4160	4160	1000
630	20241002	090600	79280010	4165	4145	4165	4145	977
631	20241002	090500	75230145	4140	4170	4170	4140	3685
632	20241002	090400	59934345	4145	4170	4195	4140	5446
633	20241002	090300	37290120	4160	4170	4170	4160	871
634	20241002	090200	33661995	4190	4190	4190	4190	1079
635	20241002	090100	29140985	4190	4190	4190	4190	700
636	20241002	090000	26207985	4160	4180	4180	4160	6287