KissMeData/070960/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194900	546581425	4080	4080	4080	4080	5313
3	20241002	194800	546581425	4080	4080	4080	4080	0
4	20241002	194700	546581425	4080	4080	4080	4080	0
5	20241002	194600	546581425	4080	4080	4080	4080	0
6	20241002	194500	546581425	4080	4080	4080	4080	0
7	20241002	194400	546581425	4080	4080	4080	4080	0
8	20241002	194300	546581425	4080	4080	4080	4080	0
9	20241002	194200	546581425	4080	4080	4080	4080	0
10	20241002	194100	546581425	4080	4080	4080	4080	0
11	20241002	194000	546581425	4080	4080	4080	4080	0
12	20241002	193900	546581425	4080	4080	4080	4080	0
13	20241002	193800	546581425	4080	4080	4080	4080	0
14	20241002	193700	546581425	4080	4080	4080	4080	0
15	20241002	193600	546581425	4080	4080	4080	4080	0
16	20241002	193500	546581425	4080	4080	4080	4080	0
17	20241002	193400	546581425	4080	4080	4080	4080	0
18	20241002	193300	546581425	4080	4080	4080	4080	0
19	20241002	193200	546581425	4080	4080	4080	4080	0
20	20241002	193100	546581425	4080	4080	4080	4080	0
21	20241002	193000	546581425	4080	4080	4080	4080	0
22	20241002	192900	546581425	4080	4080	4080	4080	0
23	20241002	192800	546581425	4080	4080	4080	4080	0
24	20241002	192700	546581425	4080	4080	4080	4080	0
25	20241002	192600	546581425	4080	4080	4080	4080	0
26	20241002	192500	546581425	4080	4080	4080	4080	0
27	20241002	192400	546581425	4080	4080	4080	4080	0
28	20241002	192300	546581425	4080	4080	4080	4080	0
29	20241002	192200	546581425	4080	4080	4080	4080	0
30	20241002	192100	546581425	4080	4080	4080	4080	0
31	20241002	192000	546581425	4080	4080	4080	4080	0
32	20241002	191900	546581425	4080	4080	4080	4080	5313
33	20241002	191800	546581425	4080	4080	4080	4080	0
34	20241002	191700	546581425	4080	4080	4080	4080	0
35	20241002	191600	546581425	4080	4080	4080	4080	0
36	20241002	191500	546581425	4080	4080	4080	4080	0
37	20241002	191400	546581425	4080	4080	4080	4080	0
38	20241002	191300	546581425	4080	4080	4080	4080	0
39	20241002	191200	546581425	4080	4080	4080	4080	0
40	20241002	191100	546581425	4080	4080	4080	4080	0
41	20241002	191000	546581425	4080	4080	4080	4080	0
42	20241002	190900	546581425	4080	4080	4080	4080	0
43	20241002	190800	546581425	4080	4080	4080	4080	0
44	20241002	190700	546581425	4080	4080	4080	4080	0
45	20241002	190600	546581425	4080	4080	4080	4080	0
46	20241002	190500	546581425	4080	4080	4080	4080	0
47	20241002	190400	546581425	4080	4080	4080	4080	0
48	20241002	190300	546581425	4080	4080	4080	4080	0
49	20241002	190200	546581425	4080	4080	4080	4080	0
50	20241002	190100	546581425	4080	4080	4080	4080	0
51	20241002	190000	546581425	4080	4080	4080	4080	0
52	20241002	185900	546581425	4080	4080	4080	4080	0
53	20241002	185800	546581425	4080	4080	4080	4080	0
54	20241002	185700	546581425	4080	4080	4080	4080	0
55	20241002	185600	546581425	4080	4080	4080	4080	0
56	20241002	185500	546581425	4080	4080	4080	4080	0
57	20241002	185400	546581425	4080	4080	4080	4080	0
58	20241002	185300	546581425	4080	4080	4080	4080	0
59	20241002	185200	546581425	4080	4080	4080	4080	0
60	20241002	185100	546581425	4080	4080	4080	4080	0
61	20241002	185000	546581425	4080	4080	4080	4080	0
62	20241002	184900	546581425	4080	4080	4080	4080	5313
63	20241002	184800	546581425	4080	4080	4080	4080	0
64	20241002	184700	546581425	4080	4080	4080	4080	0
65	20241002	184600	546581425	4080	4080	4080	4080	0
66	20241002	184500	546581425	4080	4080	4080	4080	0
67	20241002	184400	546581425	4080	4080	4080	4080	0
68	20241002	184300	546581425	4080	4080	4080	4080	0
69	20241002	184200	546581425	4080	4080	4080	4080	0
70	20241002	184100	546581425	4080	4080	4080	4080	0
71	20241002	184000	546581425	4080	4080	4080	4080	0
72	20241002	183900	546581425	4080	4080	4080	4080	0
73	20241002	183800	546581425	4080	4080	4080	4080	0
74	20241002	183700	546581425	4080	4080	4080	4080	0
75	20241002	183600	546581425	4080	4080	4080	4080	0
76	20241002	183500	546581425	4080	4080	4080	4080	0
77	20241002	183400	546581425	4080	4080	4080	4080	0
78	20241002	183300	546581425	4080	4080	4080	4080	0
79	20241002	183200	546581425	4080	4080	4080	4080	0
80	20241002	183100	546581425	4080	4080	4080	4080	0
81	20241002	183000	546581425	4080	4080	4080	4080	0
82	20241002	182900	546581425	4080	4080	4080	4080	0
83	20241002	182800	546581425	4080	4080	4080	4080	0
84	20241002	182700	546581425	4080	4080	4080	4080	0
85	20241002	182600	546581425	4080	4080	4080	4080	0
86	20241002	182500	546581425	4080	4080	4080	4080	0
87	20241002	182400	546581425	4080	4080	4080	4080	0
88	20241002	182300	546581425	4080	4080	4080	4080	0
89	20241002	182200	546581425	4080	4080	4080	4080	0
90	20241002	182100	546581425	4080	4080	4080	4080	0
91	20241002	182000	546581425	4080	4080	4080	4080	0
92	20241002	181900	546581425	4080	4080	4080	4080	5313
93	20241002	181800	546581425	4080	4080	4080	4080	0
94	20241002	181700	546581425	4080	4080	4080	4080	0
95	20241002	181600	546581425	4080	4080	4080	4080	0
96	20241002	181500	546581425	4080	4080	4080	4080	0
97	20241002	181400	546581425	4080	4080	4080	4080	0
98	20241002	181300	546581425	4080	4080	4080	4080	0
99	20241002	181200	546581425	4080	4080	4080	4080	0
100	20241002	181100	546581425	4080	4080	4080	4080	0
101	20241002	181000	546581425	4080	4080	4080	4080	0
102	20241002	180900	546581425	4080	4080	4080	4080	0
103	20241002	180800	546581425	4080	4080	4080	4080	0
104	20241002	180700	546581425	4080	4080	4080	4080	0
105	20241002	180600	546581425	4080	4080	4080	4080	0
106	20241002	180500	546581425	4080	4080	4080	4080	0
107	20241002	180400	546581425	4080	4080	4080	4080	0
108	20241002	180300	546581425	4080	4080	4080	4080	0
109	20241002	180200	546581425	4080	4080	4080	4080	0
110	20241002	180100	546581425	4080	4080	4080	4080	0
111	20241002	180000	546581425	4080	4080	4080	4080	0
112	20241002	175900	546581425	4080	4080	4080	4080	0
113	20241002	175800	546581425	4080	4080	4080	4080	0
114	20241002	175700	546581425	4080	4080	4080	4080	0
115	20241002	175600	546581425	4080	4080	4080	4080	0
116	20241002	175500	546581425	4080	4080	4080	4080	0
117	20241002	175400	546581425	4080	4080	4080	4080	0
118	20241002	175300	546581425	4080	4080	4080	4080	0
119	20241002	175200	546581425	4080	4080	4080	4080	0
120	20241002	175100	546581425	4080	4080	4080	4080	0
121	20241002	175000	546581425	4080	4080	4080	4080	0
122	20241002	174900	546581425	4080	4080	4080	4080	5313
123	20241002	174800	546581425	4080	4080	4080	4080	0
124	20241002	174700	546581425	4080	4080	4080	4080	0
125	20241002	174600	546581425	4080	4080	4080	4080	0
126	20241002	174500	546581425	4080	4080	4080	4080	0
127	20241002	174400	546581425	4080	4080	4080	4080	0
128	20241002	174300	546581425	4080	4080	4080	4080	0
129	20241002	174200	546581425	4080	4080	4080	4080	0
130	20241002	174100	546581425	4080	4080	4080	4080	0
131	20241002	174000	546581425	4080	4080	4080	4080	0
132	20241002	173900	546581425	4080	4080	4080	4080	0
133	20241002	173800	546581425	4080	4080	4080	4080	0
134	20241002	173700	546581425	4080	4080	4080	4080	0
135	20241002	173600	546581425	4080	4080	4080	4080	0
136	20241002	173500	546581425	4080	4080	4080	4080	0
137	20241002	173400	546581425	4080	4080	4080	4080	0
138	20241002	173300	546581425	4080	4080	4080	4080	0
139	20241002	173200	546581425	4080	4080	4080	4080	0
140	20241002	173100	546581425	4080	4080	4080	4080	0
141	20241002	173000	546581425	4080	4080	4080	4080	0
142	20241002	172900	546581425	4080	4080	4080	4080	0
143	20241002	172800	546581425	4080	4080	4080	4080	0
144	20241002	172700	546581425	4080	4080	4080	4080	0
145	20241002	172600	546581425	4080	4080	4080	4080	0
146	20241002	172500	546581425	4080	4080	4080	4080	0
147	20241002	172400	546581425	4080	4080	4080	4080	0
148	20241002	172300	546581425	4080	4080	4080	4080	0
149	20241002	172200	546581425	4080	4080	4080	4080	0
150	20241002	172100	546581425	4080	4080	4080	4080	0
151	20241002	172000	546581425	4080	4080	4080	4080	0
152	20241002	171900	546581425	4080	4080	4080	4080	5313
153	20241002	171800	546581425	4080	4080	4080	4080	0
154	20241002	171700	546581425	4080	4080	4080	4080	0
155	20241002	171600	546581425	4080	4080	4080	4080	0
156	20241002	171500	546581425	4080	4080	4080	4080	0
157	20241002	171400	546581425	4080	4080	4080	4080	0
158	20241002	171300	546581425	4080	4080	4080	4080	0
159	20241002	171200	546581425	4080	4080	4080	4080	0
160	20241002	171100	546581425	4080	4080	4080	4080	0
161	20241002	171000	546581425	4080	4080	4080	4080	0
162	20241002	170900	546581425	4080	4080	4080	4080	0
163	20241002	170800	546581425	4080	4080	4080	4080	0
164	20241002	170700	546581425	4080	4080	4080	4080	0
165	20241002	170600	546581425	4080	4080	4080	4080	0
166	20241002	170500	546581425	4080	4080	4080	4080	0
167	20241002	170400	546581425	4080	4080	4080	4080	0
168	20241002	170300	546581425	4080	4080	4080	4080	0
169	20241002	170200	546581425	4080	4080	4080	4080	0
170	20241002	170100	546581425	4080	4080	4080	4080	0
171	20241002	170000	546581425	4080	4080	4080	4080	0
172	20241002	165900	546581425	4080	4080	4080	4080	0
173	20241002	165800	546581425	4080	4080	4080	4080	0
174	20241002	165700	546581425	4080	4080	4080	4080	0
175	20241002	165600	546581425	4080	4080	4080	4080	0
176	20241002	165500	546581425	4080	4080	4080	4080	0
177	20241002	165400	546581425	4080	4080	4080	4080	0
178	20241002	165300	546581425	4080	4080	4080	4080	0
179	20241002	165200	546581425	4080	4080	4080	4080	0
180	20241002	165100	546581425	4080	4080	4080	4080	0
181	20241002	165000	546581425	4080	4080	4080	4080	0
182	20241002	164900	546581425	4080	4080	4080	4080	5313
183	20241002	164800	546581425	4080	4080	4080	4080	0
184	20241002	164700	546581425	4080	4080	4080	4080	0
185	20241002	164600	546581425	4080	4080	4080	4080	0
186	20241002	164500	546581425	4080	4080	4080	4080	0
187	20241002	164400	546581425	4080	4080	4080	4080	0
188	20241002	164300	546581425	4080	4080	4080	4080	0
189	20241002	164200	546581425	4080	4080	4080	4080	0
190	20241002	164100	546581425	4080	4080	4080	4080	0
191	20241002	164000	546581425	4080	4080	4080	4080	0
192	20241002	163900	546581425	4080	4080	4080	4080	0
193	20241002	163800	546581425	4080	4080	4080	4080	0
194	20241002	163700	546581425	4080	4080	4080	4080	0
195	20241002	163600	546581425	4080	4080	4080	4080	0
196	20241002	163500	546581425	4080	4080	4080	4080	0
197	20241002	163400	546581425	4080	4080	4080	4080	0
198	20241002	163300	546581425	4080	4080	4080	4080	0
199	20241002	163200	546581425	4080	4080	4080	4080	0
200	20241002	163100	546581425	4080	4080	4080	4080	0
201	20241002	163000	546581425	4080	4080	4080	4080	0
202	20241002	162900	546581425	4080	4080	4080	4080	0
203	20241002	162800	546581425	4080	4080	4080	4080	0
204	20241002	162700	546581425	4080	4080	4080	4080	0
205	20241002	162600	546581425	4080	4080	4080	4080	0
206	20241002	162500	546581425	4080	4080	4080	4080	0
207	20241002	162400	546581425	4080	4080	4080	4080	0
208	20241002	162300	546581425	4080	4080	4080	4080	0
209	20241002	162200	546581425	4080	4080	4080	4080	0
210	20241002	162100	546581425	4080	4080	4080	4080	0
211	20241002	162000	546581425	4080	4080	4080	4080	0
212	20241002	161900	546581425	4080	4080	4080	4080	5313
213	20241002	161800	546581425	4080	4080	4080	4080	0
214	20241002	161700	546581425	4080	4080	4080	4080	0
215	20241002	161600	546581425	4080	4080	4080	4080	0
216	20241002	161500	546581425	4080	4080	4080	4080	0
217	20241002	161400	546581425	4080	4080	4080	4080	0
218	20241002	161300	546581425	4080	4080	4080	4080	0
219	20241002	161200	546581425	4080	4080	4080	4080	0
220	20241002	161100	546581425	4080	4080	4080	4080	0
221	20241002	161000	546581425	4080	4080	4080	4080	0
222	20241002	160900	546581425	4080	4080	4080	4080	0
223	20241002	160800	546581425	4080	4080	4080	4080	0
224	20241002	160700	546581425	4080	4080	4080	4080	0
225	20241002	160600	546581425	4080	4080	4080	4080	0
226	20241002	160500	546581425	4080	4080	4080	4080	0
227	20241002	160400	546581425	4080	4080	4080	4080	0
228	20241002	160300	546581425	4080	4080	4080	4080	0
229	20241002	160200	546581425	4080	4080	4080	4080	0
230	20241002	160100	546581425	4080	4080	4080	4080	0
231	20241002	160000	546581425	4080	4080	4080	4080	0
232	20241002	155900	546581425	4080	4080	4080	4080	0
233	20241002	155800	546581425	4080	4080	4080	4080	0
234	20241002	155700	546581425	4080	4080	4080	4080	0
235	20241002	155600	546581425	4080	4080	4080	4080	0
236	20241002	155500	546581425	4080	4080	4080	4080	0
237	20241002	155400	546581425	4080	4080	4080	4080	0
238	20241002	155300	546581425	4080	4080	4080	4080	0
239	20241002	155200	546581425	4080	4080	4080	4080	0
240	20241002	155100	546581425	4080	4080	4080	4080	0
241	20241002	155000	546581425	4080	4080	4080	4080	0
242	20241002	154900	546581425	4080	4080	4080	4080	5313
243	20241002	154800	546581425	4080	4080	4080	4080	0
244	20241002	154700	546581425	4080	4080	4080	4080	0
245	20241002	154600	546581425	4080	4080	4080	4080	0
246	20241002	154500	546581425	4080	4080	4080	4080	0
247	20241002	154400	546581425	4080	4080	4080	4080	0
248	20241002	154300	546581425	4080	4080	4080	4080	0
249	20241002	154200	546581425	4080	4080	4080	4080	0
250	20241002	154100	546581425	4080	4080	4080	4080	0
251	20241002	154000	546581425	4080	4080	4080	4080	0
252	20241002	153900	546581425	4080	4080	4080	4080	0
253	20241002	153800	546581425	4080	4080	4080	4080	0
254	20241002	153700	546581425	4080	4080	4080	4080	0
255	20241002	153600	546581425	4080	4080	4080	4080	0
256	20241002	153500	546581425	4080	4080	4080	4080	0
257	20241002	153400	546581425	4080	4080	4080	4080	0
258	20241002	153300	546581425	4080	4080	4080	4080	0
259	20241002	153200	546581425	4080	4080	4080	4080	0
260	20241002	153100	546581425	4080	4080	4080	4080	0
261	20241002	153000	546581425	4080	4080	4080	4080	5313
262	20241002	152900	524904385	4095	4095	4095	4095	0
263	20241002	152800	524904385	4095	4095	4095	4095	0
264	20241002	152700	524904385	4095	4095	4095	4095	0
265	20241002	152600	524904385	4095	4095	4095	4095	0
266	20241002	152500	524904385	4095	4095	4095	4095	0
267	20241002	152400	524904385	4095	4095	4095	4095	0
268	20241002	152300	524904385	4095	4095	4095	4095	0
269	20241002	152200	524904385	4095	4095	4095	4095	0
270	20241002	152100	524904385	4095	4095	4095	4095	0
271	20241002	152000	524904385	4095	4095	4095	4095	0
272	20241002	151900	524904385	4095	4095	4100	4090	75
273	20241002	151800	524597375	4095	4095	4095	4095	122
274	20241002	151700	524097785	4095	4105	4105	4095	266
275	20241002	151600	523008195	4105	4105	4105	4105	10
276	20241002	151500	522967145	4105	4105	4110	4105	1129
277	20241002	151400	518331310	4095	4095	4095	4095	0
278	20241002	151300	518331310	4095	4100	4100	4095	268
279	20241002	151200	517233470	4095	4095	4095	4095	0
280	20241002	151100	517233470	4095	4095	4095	4095	135
281	20241002	151000	516680645	4095	4105	4105	4095	732
282	20241002	150900	513678225	4105	4105	4105	4105	10
283	20241002	150800	513637175	4100	4100	4100	4100	526
284	20241002	150700	511480575	4095	4095	4095	4095	0
285	20241002	150600	511480575	4095	4095	4095	4095	0
286	20241002	150500	511480575	4095	4095	4095	4095	20
287	20241002	150400	511398675	4095	4095	4095	4095	0
288	20241002	150300	511398675	4095	4095	4095	4095	0
289	20241002	150200	511398675	4095	4095	4095	4095	0
290	20241002	150100	511398675	4095	4095	4095	4095	0
291	20241002	150000	511398675	4095	4095	4095	4095	25
292	20241002	145900	511296300	4100	4100	4100	4100	124
293	20241002	145800	510787900	4105	4105	4105	4105	0
294	20241002	145700	510787900	4105	4105	4105	4105	87
295	20241002	145600	510430765	4105	4105	4105	4105	0
296	20241002	145500	510430765	4105	4105	4105	4100	1205
297	20241002	145400	505487755	4105	4105	4105	4105	195
298	20241002	145300	504687280	4105	4105	4105	4105	148
299	20241002	145200	504079740	4110	4110	4110	4110	73
300	20241002	145100	503779710	4110	4110	4110	4110	20
301	20241002	145000	503697510	4105	4105	4105	4105	0
302	20241002	144900	503697510	4105	4105	4105	4105	0
303	20241002	144800	503697510	4105	4110	4110	4105	260
304	20241002	144700	502629800	4110	4115	4115	4110	5144
305	20241002	144600	481476040	4125	4125	4125	4125	0
306	20241002	144500	481476040	4125	4125	4125	4125	0
307	20241002	144400	481476040	4125	4125	4125	4125	0
308	20241002	144300	481476040	4125	4125	4125	4125	80
309	20241002	144200	481146040	4115	4115	4115	4115	0
310	20241002	144100	481146040	4115	4115	4115	4115	0
311	20241002	144000	481146040	4115	4115	4115	4115	176
312	20241002	143900	480421800	4115	4115	4115	4115	10
313	20241002	143800	480380650	4115	4115	4115	4115	150
314	20241002	143700	479763400	4120	4125	4125	4120	1773
315	20241002	143600	472452930	4130	4130	4130	4130	0
316	20241002	143500	472452930	4130	4130	4130	4130	0
317	20241002	143400	472452930	4130	4130	4130	4130	0
318	20241002	143300	472452930	4130	4130	4130	4130	10
319	20241002	143200	472411630	4135	4135	4135	4135	25
320	20241002	143100	472308255	4135	4135	4135	4135	442
321	20241002	143000	470480585	4125	4125	4125	4125	0
322	20241002	142900	470480585	4125	4125	4125	4125	0
323	20241002	142800	470480585	4125	4125	4125	4125	170
324	20241002	142700	469779335	4125	4125	4125	4125	0
325	20241002	142600	469779335	4125	4125	4125	4125	0
326	20241002	142500	469779335	4125	4125	4125	4125	0
327	20241002	142400	469779335	4125	4125	4125	4125	0
328	20241002	142300	469779335	4125	4125	4125	4125	80
329	20241002	142200	469449335	4125	4125	4125	4125	14
330	20241002	142100	469391585	4130	4140	4140	4130	1102
331	20241002	142000	464837510	4140	4145	4145	4140	459
332	20241002	141900	462936495	4140	4140	4140	4140	283
333	20241002	141800	461764875	4140	4140	4140	4140	854
334	20241002	141700	458229315	4140	4140	4140	4140	0
335	20241002	141600	458229315	4140	4140	4140	4140	0
336	20241002	141500	458229315	4140	4140	4140	4140	0
337	20241002	141400	458229315	4140	4140	4140	4135	897
338	20241002	141300	454517405	4140	4140	4140	4140	10
339	20241002	141200	454476005	4140	4140	4140	4140	0
340	20241002	141100	454476005	4140	4140	4140	4140	10
341	20241002	141000	454434605	4140	4130	4140	4130	401
342	20241002	140900	452777275	4115	4115	4115	4115	0
343	20241002	140800	452777275	4115	4115	4115	4115	0
344	20241002	140700	452777275	4115	4115	4115	4115	0
345	20241002	140600	452777275	4115	4115	4115	4115	0
346	20241002	140500	452777275	4115	4115	4115	4115	0
347	20241002	140400	452777275	4115	4120	4120	4115	266
348	20241002	140300	451682070	4130	4130	4130	4130	0
349	20241002	140200	451682070	4130	4130	4130	4130	185
350	20241002	140100	450918020	4120	4120	4120	4120	0
351	20241002	140000	450918020	4120	4120	4120	4120	30
352	20241002	135900	450794420	4120	4120	4120	4120	0
353	20241002	135800	450794420	4120	4120	4120	4120	20
354	20241002	135700	450712020	4125	4125	4125	4125	0
355	20241002	135600	450712020	4125	4125	4125	4125	0
356	20241002	135500	450712020	4125	4125	4125	4125	34
357	20241002	135400	450571770	4115	4115	4115	4115	0
358	20241002	135300	450571770	4115	4115	4115	4115	20
359	20241002	135200	450489470	4115	4115	4115	4115	0
360	20241002	135100	450489470	4115	4120	4125	4115	1063
361	20241002	135000	446105335	4120	4120	4120	4120	0
362	20241002	134900	446105335	4120	4120	4120	4120	300
363	20241002	134800	444869335	4115	4115	4115	4115	430
364	20241002	134700	443099885	4120	4120	4120	4120	0
365	20241002	134600	443099885	4120	4120	4120	4120	62
366	20241002	134500	442844445	4115	4115	4115	4115	255
367	20241002	134400	441795120	4110	4115	4115	4110	122
368	20241002	134300	441293190	4115	4115	4115	4115	136
369	20241002	134200	440733550	4120	4120	4120	4120	1399
370	20241002	134100	434969670	4120	4125	4125	4120	132
371	20241002	134000	434425825	4120	4120	4120	4120	105
372	20241002	133900	433993225	4125	4125	4125	4125	2
373	20241002	133800	433984975	4120	4120	4120	4120	5
374	20241002	133700	433964375	4125	4125	4125	4125	0
375	20241002	133600	433964375	4125	4125	4125	4125	0
376	20241002	133500	433964375	4125	4125	4125	4125	0
377	20241002	133400	433964375	4125	4125	4125	4125	1096
378	20241002	133300	429443375	4125	4125	4125	4125	0
379	20241002	133200	429443375	4125	4125	4125	4125	177
380	20241002	133100	428713250	4125	4125	4125	4125	0
381	20241002	133000	428713250	4125	4125	4125	4125	0
382	20241002	132900	428713250	4125	4125	4125	4125	0
383	20241002	132800	428713250	4125	4125	4125	4125	191
384	20241002	132700	427925375	4125	4125	4125	4125	300
385	20241002	132600	426687875	4130	4130	4130	4130	60
386	20241002	132500	426440075	4130	4130	4130	4125	128
387	20241002	132400	425912030	4130	4130	4130	4130	0
388	20241002	132300	425912030	4130	4130	4130	4130	55
389	20241002	132200	425684880	4130	4135	4135	4130	1030
390	20241002	132100	421428330	4140	4150	4150	4140	2059
391	20241002	132000	412899720	4160	4160	4160	4160	0
392	20241002	131900	412899720	4160	4160	4160	4160	0
393	20241002	131800	412899720	4160	4160	4160	4160	1262
394	20241002	131700	407649800	4160	4155	4160	4155	695
395	20241002	131600	404761255	4160	4160	4160	4160	1000
396	20241002	131500	400601255	4160	4160	4160	4160	1312
397	20241002	131400	395143335	4165	4170	4170	4165	207
398	20241002	131300	394281140	4170	4170	4170	4170	0
399	20241002	131200	394281140	4170	4170	4170	4170	0
400	20241002	131100	394281140	4170	4170	4170	4170	8
401	20241002	131000	394247780	4170	4170	4170	4165	303
402	20241002	130900	392984275	4165	4170	4170	4165	491
403	20241002	130800	390939245	4165	4165	4165	4165	160
404	20241002	130700	390272845	4170	4170	4170	4170	131
405	20241002	130600	389726575	4165	4170	4170	4165	2003
406	20241002	130500	381375695	4180	4180	4180	4180	3
407	20241002	130400	381363155	4175	4175	4175	4175	298
408	20241002	130300	380119005	4175	4185	4185	4175	3
409	20241002	130200	380106460	4175	4175	4175	4175	0
410	20241002	130100	380106460	4175	4175	4175	4175	0
411	20241002	130000	380106460	4175	4175	4175	4175	0
412	20241002	125900	380106460	4175	4175	4175	4175	20
413	20241002	125800	380022960	4175	4175	4175	4175	0
414	20241002	125700	380022960	4175	4175	4175	4175	0
415	20241002	125600	380022960	4175	4175	4175	4175	0
416	20241002	125500	380022960	4175	4185	4185	4175	113
417	20241002	125400	379551175	4180	4180	4180	4180	0
418	20241002	125300	379551175	4180	4180	4180	4180	1000
419	20241002	125200	375371175	4175	4175	4175	4175	0
420	20241002	125100	375371175	4175	4175	4175	4175	0
421	20241002	125000	375371175	4175	4175	4175	4175	0
422	20241002	124900	375371175	4175	4175	4175	4175	0
423	20241002	124800	375371175	4175	4175	4175	4175	222
424	20241002	124700	374444325	4175	4175	4175	4175	0
425	20241002	124600	374444325	4175	4175	4175	4175	0
426	20241002	124500	374444325	4175	4175	4175	4175	0
427	20241002	124400	374444325	4175	4190	4190	4175	229
428	20241002	124300	373487330	4185	4185	4185	4185	0
429	20241002	124200	373487330	4185	4185	4185	4185	380
430	20241002	124100	371897030	4190	4185	4190	4185	436
431	20241002	124000	370070595	4185	4185	4185	4185	0
432	20241002	123900	370070595	4185	4185	4185	4185	20
433	20241002	123800	369986895	4180	4180	4180	4180	20
434	20241002	123700	369903295	4180	4180	4180	4180	0
435	20241002	123600	369903295	4180	4180	4180	4180	0
436	20241002	123500	369903295	4180	4180	4180	4180	0
437	20241002	123400	369903295	4180	4180	4185	4180	7
438	20241002	123300	369874030	4180	4180	4180	4180	141
439	20241002	123200	369284650	4175	4175	4175	4175	0
440	20241002	123100	369284650	4175	4175	4175	4175	0
441	20241002	123000	369284650	4175	4180	4180	4175	8
442	20241002	122900	369251215	4175	4175	4175	4175	31
443	20241002	122800	369121790	4175	4180	4180	4175	27
444	20241002	122700	369009045	4185	4185	4185	4185	2
445	20241002	122600	369000675	4185	4185	4185	4185	0
446	20241002	122500	369000675	4185	4185	4185	4185	0
447	20241002	122400	369000675	4185	4185	4185	4185	1
448	20241002	122300	368996490	4175	4185	4185	4175	39
449	20241002	122200	368833635	4185	4185	4185	4185	0
450	20241002	122100	368833635	4185	4185	4185	4185	110
451	20241002	122000	368373285	4180	4180	4180	4180	104
452	20241002	121900	367938565	4180	4180	4180	4180	0
453	20241002	121800	367938565	4180	4180	4180	4180	0
454	20241002	121700	367938565	4180	4180	4180	4180	1
455	20241002	121600	367934385	4175	4175	4175	4175	0
456	20241002	121500	367934385	4175	4175	4175	4175	0
457	20241002	121400	367934385	4175	4175	4175	4175	0
458	20241002	121300	367934385	4175	4175	4175	4175	2
459	20241002	121200	367926035	4180	4180	4180	4180	0
460	20241002	121100	367926035	4180	4180	4180	4180	0
461	20241002	121000	367926035	4180	4180	4180	4180	0
462	20241002	120900	367926035	4180	4180	4180	4180	0
463	20241002	120800	367926035	4180	4180	4180	4180	0
464	20241002	120700	367926035	4180	4180	4180	4180	0
465	20241002	120600	367926035	4180	4180	4180	4180	0
466	20241002	120500	367926035	4180	4180	4180	4180	0
467	20241002	120400	367926035	4180	4180	4180	4180	0
468	20241002	120300	367926035	4180	4180	4180	4180	10
469	20241002	120200	367884235	4180	4180	4180	4180	0
470	20241002	120100	367884235	4180	4180	4180	4180	0
471	20241002	120000	367884235	4180	4180	4180	4180	0
472	20241002	115900	367884235	4180	4180	4180	4180	1
473	20241002	115800	367880055	4170	4170	4170	4170	0
474	20241002	115700	367880055	4170	4170	4170	4170	0
475	20241002	115600	367880055	4170	4175	4175	4170	984
476	20241002	115500	363775620	4185	4185	4185	4185	0
477	20241002	115400	363775620	4185	4185	4185	4185	0
478	20241002	115300	363775620	4185	4185	4185	4185	0
479	20241002	115200	363775620	4185	4185	4185	4185	50
480	20241002	115100	363566370	4185	4180	4185	4180	362
481	20241002	115000	362052320	4170	4170	4170	4170	185
482	20241002	114900	361280870	4165	4165	4165	4165	0
483	20241002	114800	361280870	4165	4165	4165	4165	0
484	20241002	114700	361280870	4165	4165	4165	4165	0
485	20241002	114600	361280870	4165	4165	4165	4165	11
486	20241002	114500	361235055	4165	4165	4165	4165	0
487	20241002	114400	361235055	4165	4165	4165	4165	0
488	20241002	114300	361235055	4165	4165	4165	4165	192
489	20241002	114200	360435375	4165	4165	4165	4165	12
490	20241002	114100	360385395	4160	4160	4160	4160	0
491	20241002	114000	360385395	4160	4160	4160	4160	141
492	20241002	113900	359798835	4170	4170	4170	4170	0
493	20241002	113800	359798835	4170	4170	4170	4170	0
494	20241002	113700	359798835	4170	4170	4170	4170	0
495	20241002	113600	359798835	4170	4170	4170	4170	0
496	20241002	113500	359798835	4170	4170	4170	4170	1
497	20241002	113400	359794665	4160	4160	4160	4160	0
498	20241002	113300	359794665	4160	4170	4170	4160	2244
499	20241002	113200	350456265	4175	4180	4180	4175	1338
500	20241002	113100	344868910	4175	4175	4175	4175	100
501	20241002	113000	344451410	4170	4170	4170	4170	0
502	20241002	112900	344451410	4170	4180	4180	4170	931
503	20241002	112800	340569130	4170	4170	4170	4170	0
504	20241002	112700	340569130	4170	4170	4170	4170	50
505	20241002	112600	340360630	4170	4180	4180	4170	101
506	20241002	112500	339939450	4170	4180	4180	4170	101
507	20241002	112400	339517280	4180	4170	4180	4170	430
508	20241002	112300	337722900	4175	4175	4175	4175	41
509	20241002	112200	337551725	4165	4165	4165	4165	6
510	20241002	112100	337526735	4165	4165	4165	4165	0
511	20241002	112000	337526735	4165	4165	4165	4165	199
512	20241002	111900	336697900	4170	4170	4170	4170	10
513	20241002	111800	336656200	4170	4175	4175	4170	1630
514	20241002	111700	329855370	4180	4180	4180	4180	0
515	20241002	111600	329855370	4180	4170	4180	4170	406
516	20241002	111500	328161310	4170	4170	4170	4170	101
517	20241002	111400	327740140	4170	4170	4170	4170	0
518	20241002	111300	327740140	4170	4170	4170	4170	0
519	20241002	111200	327740140	4170	4170	4170	4170	165
520	20241002	111100	327052090	4170	4170	4170	4170	258
521	20241002	111000	325976230	4160	4160	4160	4160	0
522	20241002	110900	325976230	4160	4150	4160	4150	169
523	20241002	110800	325274085	4145	4145	4145	4145	0
524	20241002	110700	325274085	4145	4145	4145	4145	207
525	20241002	110600	324416070	4145	4150	4150	4145	3
526	20241002	110500	324403630	4145	4135	4145	4135	223
527	20241002	110400	323480915	4130	4130	4130	4130	0
528	20241002	110300	323480915	4130	4130	4130	4130	0
529	20241002	110200	323480915	4130	4130	4130	4130	0
530	20241002	110100	323480915	4130	4130	4130	4130	300
531	20241002	110000	322241915	4140	4140	4140	4140	40
532	20241002	105900	322076315	4140	4140	4140	4140	0
533	20241002	105800	322076315	4140	4140	4140	4140	0
534	20241002	105700	322076315	4140	4140	4140	4140	150
535	20241002	105600	321455315	4135	4135	4135	4135	233
536	20241002	105500	320491860	4140	4140	4140	4140	0
537	20241002	105400	320491860	4140	4140	4140	4140	861
538	20241002	105300	316927320	4145	4145	4145	4145	123
539	20241002	105200	316417485	4145	4145	4145	4145	0
540	20241002	105100	316417485	4145	4145	4145	4145	0
541	20241002	105000	316417485	4145	4150	4150	4145	100
542	20241002	104900	316002775	4160	4160	4160	4160	24
543	20241002	104800	315902935	4160	4160	4160	4160	0
544	20241002	104700	315902935	4160	4160	4160	4160	452
545	20241002	104600	314022615	4160	4160	4160	4160	0
546	20241002	104500	314022615	4160	4160	4160	4160	0
547	20241002	104400	314022615	4160	4160	4160	4160	0
548	20241002	104300	314022615	4160	4160	4160	4160	100
549	20241002	104200	313606615	4160	4160	4160	4160	1
550	20241002	104100	313602455	4160	4145	4160	4145	291
551	20241002	104000	312393385	4155	4155	4155	4155	0
552	20241002	103900	312393385	4155	4155	4155	4155	0
553	20241002	103800	312393385	4155	4155	4155	4155	0
554	20241002	103700	312393385	4155	4155	4155	4155	1
555	20241002	103600	312389230	4155	4155	4155	4155	0
556	20241002	103500	312389230	4155	4155	4155	4155	15
557	20241002	103400	312326905	4155	4155	4155	4155	60
558	20241002	103300	312077605	4145	4145	4145	4145	0
559	20241002	103200	312077605	4145	4145	4145	4145	0
560	20241002	103100	312077605	4145	4145	4145	4145	0
561	20241002	103000	312077605	4145	4145	4145	4145	0
562	20241002	102900	312077605	4145	4145	4145	4145	0
563	20241002	102800	312077605	4145	4145	4145	4145	400
564	20241002	102700	310419605	4155	4155	4155	4155	4
565	20241002	102600	310402985	4145	4145	4145	4145	963
566	20241002	102500	306411350	4145	4145	4145	4145	0
567	20241002	102400	306411350	4145	4145	4145	4145	0
568	20241002	102300	306411350	4145	4145	4145	4145	0
569	20241002	102200	306411350	4145	4145	4145	4145	1
570	20241002	102100	306407205	4150	4150	4150	4150	0
571	20241002	102000	306407205	4150	4155	4155	4150	673
572	20241002	101900	303612680	4155	4155	4155	4155	0
573	20241002	101800	303612680	4155	4155	4155	4155	100
574	20241002	101700	303197180	4160	4175	4175	4160	2554
575	20241002	101600	292558135	4185	4185	4185	4185	4
576	20241002	101500	292541395	4170	4170	4170	4170	0
577	20241002	101400	292541395	4170	4170	4170	4170	0
578	20241002	101300	292541395	4170	4170	4170	4170	0
579	20241002	101200	292541395	4170	4170	4170	4170	0
580	20241002	101100	292541395	4170	4170	4170	4170	0
581	20241002	101000	292541395	4170	4175	4175	4170	50
582	20241002	100900	292332890	4180	4180	4180	4180	0
583	20241002	100800	292332890	4180	4180	4180	4180	351
584	20241002	100700	290865710	4180	4180	4180	4180	101
585	20241002	100600	290443530	4170	4170	4170	4170	0
586	20241002	100500	290443530	4170	4170	4170	4170	4
587	20241002	100400	290426850	4170	4160	4170	4160	2538
588	20241002	100300	279846390	4170	4170	4170	4170	5
589	20241002	100200	279825540	4170	4170	4170	4170	0
590	20241002	100100	279825540	4170	4170	4170	4170	0
591	20241002	100000	279825540	4170	4160	4170	4160	763
592	20241002	095900	276648850	4150	4155	4155	4150	18
593	20241002	095800	276574145	4150	4140	4150	4140	595
594	20241002	095700	274108385	4150	4150	4150	4150	350
595	20241002	095600	272655885	4155	4160	4160	4155	295
596	20241002	095500	271429645	4160	4165	4165	4160	237
597	20241002	095400	270443540	4165	4165	4165	4165	1
598	20241002	095300	270439375	4160	4160	4160	4160	0
599	20241002	095200	270439375	4160	4165	4165	4160	362
600	20241002	095100	268932965	4165	4165	4165	4165	0
601	20241002	095000	268932965	4165	4165	4165	4165	0
602	20241002	094900	268932965	4165	4165	4165	4165	0
603	20241002	094800	268932965	4165	4165	4165	4165	100
604	20241002	094700	268516465	4170	4170	4170	4170	0
605	20241002	094600	268516465	4170	4170	4170	4170	0
606	20241002	094500	268516465	4170	4170	4170	4170	0
607	20241002	094400	268516465	4170	4160	4170	4160	2276
608	20241002	094300	259025815	4170	4170	4170	4170	0
609	20241002	094200	259025815	4170	4170	4170	4170	20
610	20241002	094100	258942415	4170	4165	4170	4165	237
611	20241002	094000	257954155	4170	4150	4170	4150	204
612	20241002	093900	257103575	4150	4150	4150	4150	294
613	20241002	093800	255883475	4150	4150	4150	4150	0
614	20241002	093700	255883475	4150	4150	4150	4140	704
615	20241002	093600	252966375	4170	4150	4170	4150	389
616	20241002	093500	251351985	4150	4145	4150	4140	311
617	20241002	093400	250063210	4150	4150	4150	4150	117
618	20241002	093300	249577660	4155	4155	4155	4155	0
619	20241002	093200	249577660	4155	4155	4155	4155	2
620	20241002	093100	249569350	4155	4160	4160	4150	651
621	20241002	093000	246863440	4160	4160	4170	4150	509
622	20241002	092900	244750490	4150	4170	4170	4150	547
623	20241002	092800	242477335	4170	4170	4170	4160	331
624	20241002	092700	241097195	4170	4175	4175	4170	11
625	20241002	092600	241051290	4170	4200	4200	4170	265
626	20241002	092500	239944035	4195	4195	4195	4195	1272
627	20241002	092400	234607995	4195	4195	4195	4190	6417
628	20241002	092300	207688900	4205	4195	4205	4190	1767
629	20241002	092200	200275815	4180	4165	4185	4165	1062
630	20241002	092100	195841775	4170	4155	4195	4150	10024
631	20241002	092000	153831930	4195	4160	4195	4160	1000
632	20241002	091900	149661945	4160	4115	4160	4100	5848
633	20241002	091800	125640110	4115	4125	4125	4115	600
634	20241002	091700	123166110	4115	4115	4115	4115	0
635	20241002	091600	123166110	4115	4115	4115	4115	0
636	20241002	091500	123166110	4115	4120	4125	4100	4298
637	20241002	091400	105508665	4120	4120	4120	4120	42
638	20241002	091300	105335625	4125	4140	4140	4125	565
639	20241002	091200	103003240	4135	4155	4155	4135	511
640	20241002	091100	100890055	4155	4150	4155	4150	117
641	20241002	091000	100404455	4160	4160	4160	4150	65
642	20241002	090900	100134205	4155	4155	4155	4155	87
643	20241002	090800	99772720	4155	4155	4155	4155	2
644	20241002	090700	99764410	4155	4150	4155	4150	200
645	20241002	090600	98933540	4155	4155	4155	4155	0
646	20241002	090500	98933540	4155	4130	4155	4130	11
647	20241002	090400	98888085	4135	4085	4135	4085	19770
648	20241002	090300	18042135	4085	4135	4135	4085	1393
649	20241002	090200	12328820	4190	4190	4190	4190	0
650	20241002	090100	12328820	4190	4190	4190	4190	0
651	20241002	090000	12328820	4190	4120	4195	4120	2989