KissMeData/072130/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195000	546989470	4140	4140	4140	4140	8175
3	20241002	194900	546989470	4140	4140	4140	4140	0
4	20241002	194800	546989470	4140	4140	4140	4140	0
5	20241002	194700	546989470	4140	4140	4140	4140	0
6	20241002	194600	546989470	4140	4140	4140	4140	0
7	20241002	194500	546989470	4140	4140	4140	4140	0
8	20241002	194400	546989470	4140	4140	4140	4140	0
9	20241002	194300	546989470	4140	4140	4140	4140	0
10	20241002	194200	546989470	4140	4140	4140	4140	0
11	20241002	194100	546989470	4140	4140	4140	4140	0
12	20241002	194000	546989470	4140	4140	4140	4140	0
13	20241002	193900	546989470	4140	4140	4140	4140	0
14	20241002	193800	546989470	4140	4140	4140	4140	0
15	20241002	193700	546989470	4140	4140	4140	4140	0
16	20241002	193600	546989470	4140	4140	4140	4140	0
17	20241002	193500	546989470	4140	4140	4140	4140	0
18	20241002	193400	546989470	4140	4140	4140	4140	0
19	20241002	193300	546989470	4140	4140	4140	4140	0
20	20241002	193200	546989470	4140	4140	4140	4140	0
21	20241002	193100	546989470	4140	4140	4140	4140	0
22	20241002	193000	546989470	4140	4140	4140	4140	0
23	20241002	192900	546989470	4140	4140	4140	4140	0
24	20241002	192800	546989470	4140	4140	4140	4140	0
25	20241002	192700	546989470	4140	4140	4140	4140	0
26	20241002	192600	546989470	4140	4140	4140	4140	0
27	20241002	192500	546989470	4140	4140	4140	4140	0
28	20241002	192400	546989470	4140	4140	4140	4140	0
29	20241002	192300	546989470	4140	4140	4140	4140	0
30	20241002	192200	546989470	4140	4140	4140	4140	0
31	20241002	192100	546989470	4140	4140	4140	4140	0
32	20241002	192000	546989470	4140	4140	4140	4140	8175
33	20241002	191900	546989470	4140	4140	4140	4140	0
34	20241002	191800	546989470	4140	4140	4140	4140	0
35	20241002	191700	546989470	4140	4140	4140	4140	0
36	20241002	191600	546989470	4140	4140	4140	4140	0
37	20241002	191500	546989470	4140	4140	4140	4140	0
38	20241002	191400	546989470	4140	4140	4140	4140	0
39	20241002	191300	546989470	4140	4140	4140	4140	0
40	20241002	191200	546989470	4140	4140	4140	4140	0
41	20241002	191100	546989470	4140	4140	4140	4140	0
42	20241002	191000	546989470	4140	4140	4140	4140	0
43	20241002	190900	546989470	4140	4140	4140	4140	0
44	20241002	190800	546989470	4140	4140	4140	4140	0
45	20241002	190700	546989470	4140	4140	4140	4140	0
46	20241002	190600	546989470	4140	4140	4140	4140	0
47	20241002	190500	546989470	4140	4140	4140	4140	0
48	20241002	190400	546989470	4140	4140	4140	4140	0
49	20241002	190300	546989470	4140	4140	4140	4140	0
50	20241002	190200	546989470	4140	4140	4140	4140	0
51	20241002	190100	546989470	4140	4140	4140	4140	0
52	20241002	190000	546989470	4140	4140	4140	4140	0
53	20241002	185900	546989470	4140	4140	4140	4140	0
54	20241002	185800	546989470	4140	4140	4140	4140	0
55	20241002	185700	546989470	4140	4140	4140	4140	0
56	20241002	185600	546989470	4140	4140	4140	4140	0
57	20241002	185500	546989470	4140	4140	4140	4140	0
58	20241002	185400	546989470	4140	4140	4140	4140	0
59	20241002	185300	546989470	4140	4140	4140	4140	0
60	20241002	185200	546989470	4140	4140	4140	4140	0
61	20241002	185100	546989470	4140	4140	4140	4140	0
62	20241002	185000	546989470	4140	4140	4140	4140	8175
63	20241002	184900	546989470	4140	4140	4140	4140	0
64	20241002	184800	546989470	4140	4140	4140	4140	0
65	20241002	184700	546989470	4140	4140	4140	4140	0
66	20241002	184600	546989470	4140	4140	4140	4140	0
67	20241002	184500	546989470	4140	4140	4140	4140	0
68	20241002	184400	546989470	4140	4140	4140	4140	0
69	20241002	184300	546989470	4140	4140	4140	4140	0
70	20241002	184200	546989470	4140	4140	4140	4140	0
71	20241002	184100	546989470	4140	4140	4140	4140	0
72	20241002	184000	546989470	4140	4140	4140	4140	0
73	20241002	183900	546989470	4140	4140	4140	4140	0
74	20241002	183800	546989470	4140	4140	4140	4140	0
75	20241002	183700	546989470	4140	4140	4140	4140	0
76	20241002	183600	546989470	4140	4140	4140	4140	0
77	20241002	183500	546989470	4140	4140	4140	4140	0
78	20241002	183400	546989470	4140	4140	4140	4140	0
79	20241002	183300	546989470	4140	4140	4140	4140	0
80	20241002	183200	546989470	4140	4140	4140	4140	0
81	20241002	183100	546989470	4140	4140	4140	4140	0
82	20241002	183000	546989470	4140	4140	4140	4140	0
83	20241002	182900	546989470	4140	4140	4140	4140	0
84	20241002	182800	546989470	4140	4140	4140	4140	0
85	20241002	182700	546989470	4140	4140	4140	4140	0
86	20241002	182600	546989470	4140	4140	4140	4140	0
87	20241002	182500	546989470	4140	4140	4140	4140	0
88	20241002	182400	546989470	4140	4140	4140	4140	0
89	20241002	182300	546989470	4140	4140	4140	4140	0
90	20241002	182200	546989470	4140	4140	4140	4140	0
91	20241002	182100	546989470	4140	4140	4140	4140	0
92	20241002	182000	546989470	4140	4140	4140	4140	8175
93	20241002	181900	546989470	4140	4140	4140	4140	0
94	20241002	181800	546989470	4140	4140	4140	4140	0
95	20241002	181700	546989470	4140	4140	4140	4140	0
96	20241002	181600	546989470	4140	4140	4140	4140	0
97	20241002	181500	546989470	4140	4140	4140	4140	0
98	20241002	181400	546989470	4140	4140	4140	4140	0
99	20241002	181300	546989470	4140	4140	4140	4140	0
100	20241002	181200	546989470	4140	4140	4140	4140	0
101	20241002	181100	546989470	4140	4140	4140	4140	0
102	20241002	181000	546989470	4140	4140	4140	4140	0
103	20241002	180900	546989470	4140	4140	4140	4140	0
104	20241002	180800	546989470	4140	4140	4140	4140	0
105	20241002	180700	546989470	4140	4140	4140	4140	0
106	20241002	180600	546989470	4140	4140	4140	4140	0
107	20241002	180500	546989470	4140	4140	4140	4140	0
108	20241002	180400	546989470	4140	4140	4140	4140	0
109	20241002	180300	546989470	4140	4140	4140	4140	0
110	20241002	180200	546989470	4140	4140	4140	4140	0
111	20241002	180100	546989470	4140	4140	4140	4140	0
112	20241002	180000	546989470	4140	4140	4140	4140	0
113	20241002	175900	546989470	4140	4140	4140	4140	0
114	20241002	175800	546989470	4140	4140	4140	4140	0
115	20241002	175700	546989470	4140	4140	4140	4140	0
116	20241002	175600	546989470	4140	4140	4140	4140	0
117	20241002	175500	546989470	4140	4140	4140	4140	0
118	20241002	175400	546989470	4140	4140	4140	4140	0
119	20241002	175300	546989470	4140	4140	4140	4140	0
120	20241002	175200	546989470	4140	4140	4140	4140	0
121	20241002	175100	546989470	4140	4140	4140	4140	0
122	20241002	175000	546989470	4140	4140	4140	4140	8175
123	20241002	174900	546989470	4140	4140	4140	4140	0
124	20241002	174800	546989470	4140	4140	4140	4140	0
125	20241002	174700	546989470	4140	4140	4140	4140	0
126	20241002	174600	546989470	4140	4140	4140	4140	0
127	20241002	174500	546989470	4140	4140	4140	4140	0
128	20241002	174400	546989470	4140	4140	4140	4140	0
129	20241002	174300	546989470	4140	4140	4140	4140	0
130	20241002	174200	546989470	4140	4140	4140	4140	0
131	20241002	174100	546989470	4140	4140	4140	4140	0
132	20241002	174000	546989470	4140	4140	4140	4140	0
133	20241002	173900	546989470	4140	4140	4140	4140	0
134	20241002	173800	546989470	4140	4140	4140	4140	0
135	20241002	173700	546989470	4140	4140	4140	4140	0
136	20241002	173600	546989470	4140	4140	4140	4140	0
137	20241002	173500	546989470	4140	4140	4140	4140	0
138	20241002	173400	546989470	4140	4140	4140	4140	0
139	20241002	173300	546989470	4140	4140	4140	4140	0
140	20241002	173200	546989470	4140	4140	4140	4140	0
141	20241002	173100	546989470	4140	4140	4140	4140	0
142	20241002	173000	546989470	4140	4140	4140	4140	0
143	20241002	172900	546989470	4140	4140	4140	4140	0
144	20241002	172800	546989470	4140	4140	4140	4140	0
145	20241002	172700	546989470	4140	4140	4140	4140	0
146	20241002	172600	546989470	4140	4140	4140	4140	0
147	20241002	172500	546989470	4140	4140	4140	4140	0
148	20241002	172400	546989470	4140	4140	4140	4140	0
149	20241002	172300	546989470	4140	4140	4140	4140	0
150	20241002	172200	546989470	4140	4140	4140	4140	0
151	20241002	172100	546989470	4140	4140	4140	4140	0
152	20241002	172000	546989470	4140	4140	4140	4140	8175
153	20241002	171900	546989470	4140	4140	4140	4140	0
154	20241002	171800	546989470	4140	4140	4140	4140	0
155	20241002	171700	546989470	4140	4140	4140	4140	0
156	20241002	171600	546989470	4140	4140	4140	4140	0
157	20241002	171500	546989470	4140	4140	4140	4140	0
158	20241002	171400	546989470	4140	4140	4140	4140	0
159	20241002	171300	546989470	4140	4140	4140	4140	0
160	20241002	171200	546989470	4140	4140	4140	4140	0
161	20241002	171100	546989470	4140	4140	4140	4140	0
162	20241002	171000	546989470	4140	4140	4140	4140	0
163	20241002	170900	546989470	4140	4140	4140	4140	0
164	20241002	170800	546989470	4140	4140	4140	4140	0
165	20241002	170700	546989470	4140	4140	4140	4140	0
166	20241002	170600	546989470	4140	4140	4140	4140	0
167	20241002	170500	546989470	4140	4140	4140	4140	0
168	20241002	170400	546989470	4140	4140	4140	4140	0
169	20241002	170300	546989470	4140	4140	4140	4140	0
170	20241002	170200	546989470	4140	4140	4140	4140	0
171	20241002	170100	546989470	4140	4140	4140	4140	0
172	20241002	170000	546989470	4140	4140	4140	4140	0
173	20241002	165900	546989470	4140	4140	4140	4140	0
174	20241002	165800	546989470	4140	4140	4140	4140	0
175	20241002	165700	546989470	4140	4140	4140	4140	0
176	20241002	165600	546989470	4140	4140	4140	4140	0
177	20241002	165500	546989470	4140	4140	4140	4140	0
178	20241002	165400	546989470	4140	4140	4140	4140	0
179	20241002	165300	546989470	4140	4140	4140	4140	0
180	20241002	165200	546989470	4140	4140	4140	4140	0
181	20241002	165100	546989470	4140	4140	4140	4140	0
182	20241002	165000	546989470	4140	4140	4140	4140	8175
183	20241002	164900	546989470	4140	4140	4140	4140	0
184	20241002	164800	546989470	4140	4140	4140	4140	0
185	20241002	164700	546989470	4140	4140	4140	4140	0
186	20241002	164600	546989470	4140	4140	4140	4140	0
187	20241002	164500	546989470	4140	4140	4140	4140	0
188	20241002	164400	546989470	4140	4140	4140	4140	0
189	20241002	164300	546989470	4140	4140	4140	4140	0
190	20241002	164200	546989470	4140	4140	4140	4140	0
191	20241002	164100	546989470	4140	4140	4140	4140	0
192	20241002	164000	546989470	4140	4140	4140	4140	0
193	20241002	163900	546989470	4140	4140	4140	4140	0
194	20241002	163800	546989470	4140	4140	4140	4140	0
195	20241002	163700	546989470	4140	4140	4140	4140	0
196	20241002	163600	546989470	4140	4140	4140	4140	0
197	20241002	163500	546989470	4140	4140	4140	4140	0
198	20241002	163400	546989470	4140	4140	4140	4140	0
199	20241002	163300	546989470	4140	4140	4140	4140	0
200	20241002	163200	546989470	4140	4140	4140	4140	0
201	20241002	163100	546989470	4140	4140	4140	4140	0
202	20241002	163000	546989470	4140	4140	4140	4140	0
203	20241002	162900	546989470	4140	4140	4140	4140	0
204	20241002	162800	546989470	4140	4140	4140	4140	0
205	20241002	162700	546989470	4140	4140	4140	4140	0
206	20241002	162600	546989470	4140	4140	4140	4140	0
207	20241002	162500	546989470	4140	4140	4140	4140	0
208	20241002	162400	546989470	4140	4140	4140	4140	0
209	20241002	162300	546989470	4140	4140	4140	4140	0
210	20241002	162200	546989470	4140	4140	4140	4140	0
211	20241002	162100	546989470	4140	4140	4140	4140	0
212	20241002	162000	546989470	4140	4140	4140	4140	8175
213	20241002	161900	546989470	4140	4140	4140	4140	0
214	20241002	161800	546989470	4140	4140	4140	4140	0
215	20241002	161700	546989470	4140	4140	4140	4140	0
216	20241002	161600	546989470	4140	4140	4140	4140	0
217	20241002	161500	546989470	4140	4140	4140	4140	0
218	20241002	161400	546989470	4140	4140	4140	4140	0
219	20241002	161300	546989470	4140	4140	4140	4140	0
220	20241002	161200	546989470	4140	4140	4140	4140	0
221	20241002	161100	546989470	4140	4140	4140	4140	0
222	20241002	161000	546989470	4140	4140	4140	4140	0
223	20241002	160900	546989470	4140	4140	4140	4140	0
224	20241002	160800	546989470	4140	4140	4140	4140	0
225	20241002	160700	546989470	4140	4140	4140	4140	0
226	20241002	160600	546989470	4140	4140	4140	4140	0
227	20241002	160500	546989470	4140	4140	4140	4140	0
228	20241002	160400	546989470	4140	4140	4140	4140	0
229	20241002	160300	546989470	4140	4140	4140	4140	0
230	20241002	160200	546989470	4140	4140	4140	4140	0
231	20241002	160100	546989470	4140	4140	4140	4140	0
232	20241002	160000	546989470	4140	4140	4140	4140	0
233	20241002	155900	546989470	4140	4140	4140	4140	0
234	20241002	155800	546989470	4140	4140	4140	4140	0
235	20241002	155700	546989470	4140	4140	4140	4140	0
236	20241002	155600	546989470	4140	4140	4140	4140	0
237	20241002	155500	546989470	4140	4140	4140	4140	0
238	20241002	155400	546989470	4140	4140	4140	4140	0
239	20241002	155300	546989470	4140	4140	4140	4140	0
240	20241002	155200	546989470	4140	4140	4140	4140	0
241	20241002	155100	546989470	4140	4140	4140	4140	0
242	20241002	155000	546989470	4140	4140	4140	4140	8175
243	20241002	154900	546989470	4140	4140	4140	4140	0
244	20241002	154800	546989470	4140	4140	4140	4140	0
245	20241002	154700	546989470	4140	4140	4140	4140	0
246	20241002	154600	546989470	4140	4140	4140	4140	0
247	20241002	154500	546989470	4140	4140	4140	4140	0
248	20241002	154400	546989470	4140	4140	4140	4140	0
249	20241002	154300	546989470	4140	4140	4140	4140	0
250	20241002	154200	546989470	4140	4140	4140	4140	0
251	20241002	154100	546989470	4140	4140	4140	4140	0
252	20241002	154000	546989470	4140	4140	4140	4140	0
253	20241002	153900	546989470	4140	4140	4140	4140	0
254	20241002	153800	546989470	4140	4140	4140	4140	0
255	20241002	153700	546989470	4140	4140	4140	4140	0
256	20241002	153600	546989470	4140	4140	4140	4140	0
257	20241002	153500	546989470	4140	4140	4140	4140	0
258	20241002	153400	546989470	4140	4140	4140	4140	0
259	20241002	153300	546989470	4140	4140	4140	4140	0
260	20241002	153200	546989470	4140	4140	4140	4140	0
261	20241002	153100	546989470	4140	4140	4140	4140	0
262	20241002	153000	546989470	4140	4140	4140	4140	8175
263	20241002	152900	513144970	4135	4135	4135	4135	0
264	20241002	152800	513144970	4135	4135	4135	4135	0
265	20241002	152700	513144970	4135	4135	4135	4135	0
266	20241002	152600	513144970	4135	4135	4135	4135	0
267	20241002	152500	513144970	4135	4135	4135	4135	0
268	20241002	152400	513144970	4135	4135	4135	4135	0
269	20241002	152300	513144970	4135	4135	4135	4135	0
270	20241002	152200	513144970	4135	4135	4135	4135	0
271	20241002	152100	513144970	4135	4135	4135	4135	0
272	20241002	152000	513144970	4135	4135	4135	4135	0
273	20241002	151900	513144970	4135	4150	4165	4135	2080
274	20241002	151800	504514145	4140	4140	4140	4140	240
275	20241002	151700	503520545	4135	4135	4150	4135	419
276	20241002	151600	501787845	4135	4135	4135	4135	469
277	20241002	151500	499848530	4150	4150	4150	4150	0
278	20241002	151400	499848530	4150	4150	4150	4150	0
279	20241002	151300	499848530	4150	4150	4150	4150	1
280	20241002	151200	499844380	4150	4145	4150	4145	644
281	20241002	151100	497171830	4135	4135	4135	4135	100
282	20241002	151000	496758330	4135	4135	4135	4135	718
283	20241002	150900	493789400	4135	4135	4135	4135	0
284	20241002	150800	493789400	4135	4135	4135	4135	152
285	20241002	150700	493160880	4135	4135	4135	4135	1640
286	20241002	150600	486379480	4135	4135	4135	4135	0
287	20241002	150500	486379480	4135	4135	4135	4135	0
288	20241002	150400	486379480	4135	4135	4135	4135	0
289	20241002	150300	486379480	4135	4135	4135	4135	0
290	20241002	150200	486379480	4135	4135	4135	4135	1
291	20241002	150100	486375345	4135	4135	4135	4135	0
292	20241002	150000	486375345	4135	4140	4140	4135	1074
293	20241002	145900	481933350	4135	4135	4135	4135	0
294	20241002	145800	481933350	4135	4135	4135	4135	5
295	20241002	145700	481912675	4140	4140	4140	4135	1813
296	20241002	145600	474412940	4140	4140	4140	4140	0
297	20241002	145500	474412940	4140	4140	4140	4140	200
298	20241002	145400	473584940	4155	4140	4155	4140	155
299	20241002	145300	472943135	4165	4165	4165	4165	0
300	20241002	145200	472943135	4165	4165	4165	4165	0
301	20241002	145100	472943135	4165	4165	4165	4165	0
302	20241002	145000	472943135	4165	4165	4165	4165	0
303	20241002	144900	472943135	4165	4165	4165	4165	1
304	20241002	144800	472938970	4155	4155	4155	4155	0
305	20241002	144700	472938970	4155	4155	4155	4155	0
306	20241002	144600	472938970	4155	4155	4155	4155	0
307	20241002	144500	472938970	4155	4155	4155	4155	80
308	20241002	144400	472606570	4155	4140	4155	4140	515
309	20241002	144300	470469505	4140	4140	4140	4140	0
310	20241002	144200	470469505	4140	4140	4140	4140	0
311	20241002	144100	470469505	4140	4140	4140	4140	0
312	20241002	144000	470469505	4140	4140	4140	4140	0
313	20241002	143900	470469505	4140	4140	4140	4140	62
314	20241002	143800	470212825	4140	4140	4140	4140	0
315	20241002	143700	470212825	4140	4140	4140	4140	43
316	20241002	143600	470034805	4140	4140	4140	4140	0
317	20241002	143500	470034805	4140	4140	4140	4140	0
318	20241002	143400	470034805	4140	4140	4140	4140	490
319	20241002	143300	468006205	4150	4150	4150	4150	28
320	20241002	143200	467890005	4150	4150	4150	4150	0
321	20241002	143100	467890005	4150	4150	4150	4150	0
322	20241002	143000	467890005	4150	4150	4150	4150	0
323	20241002	142900	467890005	4150	4150	4150	4150	0
324	20241002	142800	467890005	4150	4150	4150	4150	90
325	20241002	142700	467516505	4150	4150	4150	4150	10
326	20241002	142600	467475005	4150	4150	4150	4150	146
327	20241002	142500	466869105	4150	4150	4150	4150	90
328	20241002	142400	466495605	4150	4150	4150	4150	0
329	20241002	142300	466495605	4150	4150	4150	4150	10
330	20241002	142200	466454105	4170	4170	4170	4170	0
331	20241002	142100	466454105	4170	4170	4170	4170	0
332	20241002	142000	466454105	4170	4170	4170	4170	0
333	20241002	141900	466454105	4170	4170	4170	4170	0
334	20241002	141800	466454105	4170	4170	4170	4170	0
335	20241002	141700	466454105	4170	4170	4170	4170	0
336	20241002	141600	466454105	4170	4170	4170	4170	0
337	20241002	141500	466454105	4170	4170	4170	4170	0
338	20241002	141400	466454105	4170	4165	4170	4165	6
339	20241002	141300	466429105	4170	4170	4170	4170	0
340	20241002	141200	466429105	4170	4170	4170	4170	0
341	20241002	141100	466429105	4170	4170	4170	4170	1
342	20241002	141000	466424935	4165	4165	4165	4165	368
343	20241002	140900	464892215	4150	4150	4150	4150	50
344	20241002	140800	464684715	4165	4165	4165	4165	150
345	20241002	140700	464059965	4165	4160	4165	4160	5
346	20241002	140600	464039160	4160	4160	4160	4160	0
347	20241002	140500	464039160	4160	4160	4160	4160	277
348	20241002	140400	462886840	4165	4165	4165	4165	0
349	20241002	140300	462886840	4165	4165	4165	4165	0
350	20241002	140200	462886840	4165	4165	4165	4165	0
351	20241002	140100	462886840	4165	4150	4165	4150	70
352	20241002	140000	462596165	4150	4150	4150	4150	21
353	20241002	135900	462509015	4170	4170	4170	4170	0
354	20241002	135800	462509015	4170	4170	4170	4170	0
355	20241002	135700	462509015	4170	4170	4170	4170	0
356	20241002	135600	462509015	4170	4170	4170	4170	0
357	20241002	135500	462509015	4170	4170	4170	4170	0
358	20241002	135400	462509015	4170	4170	4170	4170	11
359	20241002	135300	462463145	4140	4140	4140	4140	0
360	20241002	135200	462463145	4140	4140	4140	4140	0
361	20241002	135100	462463145	4140	4150	4150	4140	150
362	20241002	135000	461841900	4145	4155	4155	4145	3000
363	20241002	134900	449400870	4180	4180	4180	4180	0
364	20241002	134800	449400870	4180	4180	4180	4180	0
365	20241002	134700	449400870	4180	4180	4180	4180	0
366	20241002	134600	449400870	4180	4180	4180	4180	0
367	20241002	134500	449400870	4180	4180	4180	4180	0
368	20241002	134400	449400870	4180	4180	4180	4180	0
369	20241002	134300	449400870	4180	4180	4180	4180	0
370	20241002	134200	449400870	4180	4180	4180	4180	0
371	20241002	134100	449400870	4180	4160	4180	4160	10
372	20241002	134000	449359090	4155	4155	4155	4155	0
373	20241002	133900	449359090	4155	4155	4155	4155	0
374	20241002	133800	449359090	4155	4155	4155	4155	0
375	20241002	133700	449359090	4155	4155	4155	4155	55
376	20241002	133600	449130565	4155	4155	4155	4155	800
377	20241002	133500	445806565	4160	4160	4160	4160	0
378	20241002	133400	445806565	4160	4160	4160	4160	0
379	20241002	133300	445806565	4160	4160	4160	4160	1019
380	20241002	133200	441567525	4180	4180	4180	4180	0
381	20241002	133100	441567525	4180	4180	4180	4180	0
382	20241002	133000	441567525	4180	4180	4180	4180	0
383	20241002	132900	441567525	4180	4180	4180	4180	0
384	20241002	132800	441567525	4180	4180	4180	4180	0
385	20241002	132700	441567525	4180	4180	4180	4180	0
386	20241002	132600	441567525	4180	4180	4180	4180	0
387	20241002	132500	441567525	4180	4180	4180	4180	0
388	20241002	132400	441567525	4180	4180	4180	4180	0
389	20241002	132300	441567525	4180	4180	4180	4180	0
390	20241002	132200	441567525	4180	4180	4180	4180	0
391	20241002	132100	441567525	4180	4180	4180	4180	0
392	20241002	132000	441567525	4180	4180	4180	4180	0
393	20241002	131900	441567525	4180	4180	4180	4180	0
394	20241002	131800	441567525	4180	4180	4180	4180	0
395	20241002	131700	441567525	4180	4180	4180	4180	23
396	20241002	131600	441471385	4180	4180	4180	4180	0
397	20241002	131500	441471385	4180	4180	4180	4180	1
398	20241002	131400	441467205	4160	4160	4160	4160	26
399	20241002	131300	441359045	4155	4155	4155	4155	0
400	20241002	131200	441359045	4155	4155	4155	4155	7
401	20241002	131100	441329960	4165	4170	4170	4165	5365
402	20241002	131000	418966490	4175	4185	4185	4175	277
403	20241002	130900	417808525	4185	4185	4185	4185	946
404	20241002	130800	413849515	4180	4180	4180	4180	0
405	20241002	130700	413849515	4180	4180	4180	4180	0
406	20241002	130600	413849515	4180	4180	4180	4180	142
407	20241002	130500	413255955	4180	4180	4180	4180	200
408	20241002	130400	412419955	4185	4185	4185	4185	0
409	20241002	130300	412419955	4185	4185	4185	4185	0
410	20241002	130200	412419955	4185	4185	4185	4185	0
411	20241002	130100	412419955	4185	4185	4185	4185	47
412	20241002	130000	412223260	4185	4185	4185	4185	51
413	20241002	125900	412009825	4185	4185	4185	4185	0
414	20241002	125800	412009825	4185	4185	4185	4185	34
415	20241002	125700	411867535	4185	4185	4185	4185	0
416	20241002	125600	411867535	4185	4185	4185	4185	0
417	20241002	125500	411867535	4185	4185	4185	4185	100
418	20241002	125400	411449035	4190	4190	4190	4190	0
419	20241002	125300	411449035	4190	4195	4195	4190	1205
420	20241002	125200	406394075	4200	4200	4200	4200	0
421	20241002	125100	406394075	4200	4200	4200	4200	0
422	20241002	125000	406394075	4200	4200	4200	4200	0
423	20241002	124900	406394075	4200	4200	4200	4200	0
424	20241002	124800	406394075	4200	4200	4200	4200	7
425	20241002	124700	406364675	4195	4195	4195	4195	0
426	20241002	124600	406364675	4195	4200	4200	4195	134
427	20241002	124500	405801980	4200	4200	4200	4200	1
428	20241002	124400	405797780	4195	4195	4195	4195	0
429	20241002	124300	405797780	4195	4195	4195	4195	347
430	20241002	124200	404342115	4195	4195	4195	4195	0
431	20241002	124100	404342115	4195	4200	4200	4195	1873
432	20241002	124000	396478975	4200	4200	4200	4200	0
433	20241002	123900	396478975	4200	4200	4200	4200	0
434	20241002	123800	396478975	4200	4200	4200	4200	0
435	20241002	123700	396478975	4200	4200	4200	4200	0
436	20241002	123600	396478975	4200	4200	4200	4200	100
437	20241002	123500	396058975	4195	4195	4195	4195	12
438	20241002	123400	396008635	4195	4190	4195	4190	60
439	20241002	123300	395756940	4195	4195	4195	4195	0
440	20241002	123200	395756940	4195	4195	4195	4195	0
441	20241002	123100	395756940	4195	4195	4195	4195	68
442	20241002	123000	395471680	4200	4200	4200	4200	0
443	20241002	122900	395471680	4200	4200	4200	4200	0
444	20241002	122800	395471680	4200	4200	4200	4200	0
445	20241002	122700	395471680	4200	4195	4200	4195	36
446	20241002	122600	395320640	4195	4195	4195	4195	16
447	20241002	122500	395253520	4200	4200	4200	4200	0
448	20241002	122400	395253520	4200	4200	4200	4200	0
449	20241002	122300	395253520	4200	4200	4200	4200	0
450	20241002	122200	395253520	4200	4200	4200	4200	0
451	20241002	122100	395253520	4200	4200	4200	4200	0
452	20241002	122000	395253520	4200	4200	4200	4200	0
453	20241002	121900	395253520	4200	4200	4200	4200	0
454	20241002	121800	395253520	4200	4200	4200	4200	0
455	20241002	121700	395253520	4200	4200	4200	4200	598
456	20241002	121600	392741920	4200	4180	4200	4180	11545
457	20241002	121500	344283905	4180	4180	4180	4180	0
458	20241002	121400	344283905	4180	4170	4180	4170	9400
459	20241002	121300	305009590	4170	4170	4170	4170	0
460	20241002	121200	305009590	4170	4170	4170	4165	600
461	20241002	121100	302507600	4170	4170	4170	4170	0
462	20241002	121000	302507600	4170	4165	4170	4165	464
463	20241002	120900	300573585	4165	4165	4165	4165	0
464	20241002	120800	300573585	4165	4165	4165	4165	0
465	20241002	120700	300573585	4165	4165	4165	4165	0
466	20241002	120600	300573585	4165	4165	4165	4165	0
467	20241002	120500	300573585	4165	4165	4165	4165	0
468	20241002	120400	300573585	4165	4165	4165	4165	0
469	20241002	120300	300573585	4165	4165	4165	4165	0
470	20241002	120200	300573585	4165	4155	4165	4155	10
471	20241002	120100	300531970	4145	4145	4145	4145	0
472	20241002	120000	300531970	4145	4145	4145	4145	0
473	20241002	115900	300531970	4145	4145	4145	4145	0
474	20241002	115800	300531970	4145	4150	4150	4145	258
475	20241002	115700	299461275	4150	4150	4150	4150	0
476	20241002	115600	299461275	4150	4150	4150	4150	0
477	20241002	115500	299461275	4150	4150	4150	4150	0
478	20241002	115400	299461275	4150	4150	4150	4150	3
479	20241002	115300	299448825	4160	4160	4160	4160	1450
480	20241002	115200	293416825	4150	4150	4150	4150	73
481	20241002	115100	293113875	4150	4150	4150	4150	0
482	20241002	115000	293113875	4150	4150	4150	4150	0
483	20241002	114900	293113875	4150	4150	4150	4150	1
484	20241002	114800	293109725	4155	4155	4155	4155	0
485	20241002	114700	293109725	4155	4160	4160	4155	785
486	20241002	114600	289844875	4140	4140	4140	4140	0
487	20241002	114500	289844875	4140	4140	4140	4140	0
488	20241002	114400	289844875	4140	4140	4140	4140	0
489	20241002	114300	289844875	4140	4140	4140	4140	0
490	20241002	114200	289844875	4140	4140	4140	4140	0
491	20241002	114100	289844875	4140	4140	4140	4140	0
492	20241002	114000	289844875	4140	4140	4140	4140	0
493	20241002	113900	289844875	4140	4140	4140	4140	0
494	20241002	113800	289844875	4140	4140	4140	4140	100
495	20241002	113700	289430875	4140	4140	4140	4140	0
496	20241002	113600	289430875	4140	4140	4140	4140	0
497	20241002	113500	289430875	4140	4140	4140	4140	0
498	20241002	113400	289430875	4140	4140	4140	4140	0
499	20241002	113300	289430875	4140	4140	4140	4140	19
500	20241002	113200	289352215	4140	4140	4140	4140	1
501	20241002	113100	289348075	4140	4140	4140	4140	0
502	20241002	113000	289348075	4140	4150	4150	4140	523
503	20241002	112900	287182755	4165	4165	4165	4165	0
504	20241002	112800	287182755	4165	4165	4165	4165	0
505	20241002	112700	287182755	4165	4165	4165	4165	0
506	20241002	112600	287182755	4165	4165	4165	4165	0
507	20241002	112500	287182755	4165	4165	4165	4165	10
508	20241002	112400	287141105	4170	4170	4170	4170	0
509	20241002	112300	287141105	4170	4170	4170	4170	0
510	20241002	112200	287141105	4170	4170	4170	4170	0
511	20241002	112100	287141105	4170	4170	4170	4170	0
512	20241002	112000	287141105	4170	4170	4170	4170	40
513	20241002	111900	286974305	4170	4170	4170	4170	0
514	20241002	111800	286974305	4170	4170	4170	4170	0
515	20241002	111700	286974305	4170	4170	4170	4170	0
516	20241002	111600	286974305	4170	4170	4170	4170	706
517	20241002	111500	284030285	4170	4170	4170	4170	0
518	20241002	111400	284030285	4170	4170	4170	4170	10
519	20241002	111300	283988585	4170	4165	4170	4165	1690
520	20241002	111200	276941465	4165	4165	4165	4165	0
521	20241002	111100	276941465	4165	4165	4165	4165	0
522	20241002	111000	276941465	4165	4165	4165	4165	0
523	20241002	110900	276941465	4165	4165	4165	4165	0
524	20241002	110800	276941465	4165	4165	4165	4165	24
525	20241002	110700	276841505	4160	4160	4160	4160	281
526	20241002	110600	275672545	4160	4160	4160	4160	149
527	20241002	110500	275052705	4160	4160	4160	4160	0
528	20241002	110400	275052705	4160	4160	4160	4160	500
529	20241002	110300	272972705	4160	4160	4160	4160	1800
530	20241002	110200	265484705	4130	4130	4130	4130	0
531	20241002	110100	265484705	4130	4140	4140	4130	1586
532	20241002	110000	258932980	4130	4130	4130	4130	0
533	20241002	105900	258932980	4130	4130	4130	4130	0
534	20241002	105800	258932980	4130	4130	4130	4130	0
535	20241002	105700	258932980	4130	4130	4130	4130	92
536	20241002	105600	258553020	4130	4145	4145	4130	1385
537	20241002	105500	252813695	4145	4145	4145	4145	1047
538	20241002	105400	248473880	4155	4155	4155	4155	0
539	20241002	105300	248473880	4155	4155	4155	4155	0
540	20241002	105200	248473880	4155	4155	4155	4155	0
541	20241002	105100	248473880	4155	4155	4155	4155	0
542	20241002	105000	248473880	4155	4155	4155	4155	0
543	20241002	104900	248473880	4155	4170	4170	4155	618
544	20241002	104800	245903260	4170	4170	4170	4170	0
545	20241002	104700	245903260	4170	4170	4170	4170	0
546	20241002	104600	245903260	4170	4170	4170	4170	0
547	20241002	104500	245903260	4170	4170	4170	4170	0
548	20241002	104400	245903260	4170	4170	4170	4160	2365
549	20241002	104300	236051210	4170	4170	4170	4170	0
550	20241002	104200	236051210	4170	4170	4170	4170	0
551	20241002	104100	236051210	4170	4170	4170	4170	0
552	20241002	104000	236051210	4170	4170	4170	4170	0
553	20241002	103900	236051210	4170	4170	4170	4170	0
554	20241002	103800	236051210	4170	4170	4170	4170	0
555	20241002	103700	236051210	4170	4170	4170	4170	0
556	20241002	103600	236051210	4170	4170	4170	4170	96
557	20241002	103500	235650890	4170	4170	4170	4170	10
558	20241002	103400	235609190	4170	4170	4170	4170	163
559	20241002	103300	234929480	4170	4170	4170	4170	928
560	20241002	103200	231059720	4170	4170	4170	4170	0
561	20241002	103100	231059720	4170	4170	4170	4170	800
562	20241002	103000	227723720	4170	4170	4170	4170	710
563	20241002	102900	224763020	4170	4170	4170	4170	0
564	20241002	102800	224763020	4170	4170	4170	4170	1200
565	20241002	102700	219759020	4170	4170	4170	4170	0
566	20241002	102600	219759020	4170	4170	4170	4170	10
567	20241002	102500	219717320	4170	4160	4170	4160	1689
568	20241002	102400	212683240	4165	4130	4165	4130	8012
569	20241002	102300	179330650	4130	4130	4130	4130	25
570	20241002	102200	179227400	4130	4130	4130	4130	0
571	20241002	102100	179227400	4130	4130	4130	4130	0
572	20241002	102000	179227400	4130	4130	4130	4130	0
573	20241002	101900	179227400	4130	4130	4130	4130	0
574	20241002	101800	179227400	4130	4130	4130	4130	715
575	20241002	101700	176274450	4105	4105	4105	4105	0
576	20241002	101600	176274450	4105	4105	4105	4105	0
577	20241002	101500	176274450	4105	4105	4105	4105	0
578	20241002	101400	176274450	4105	4105	4105	4105	100
579	20241002	101300	175863950	4125	4125	4125	4125	0
580	20241002	101200	175863950	4125	4125	4125	4125	1210
581	20241002	101100	170872700	4125	4095	4125	4095	1301
582	20241002	101000	165506105	4125	4125	4125	4125	0
583	20241002	100900	165506105	4125	4125	4125	4125	0
584	20241002	100800	165506105	4125	4125	4125	4125	0
585	20241002	100700	165506105	4125	4125	4125	4125	0
586	20241002	100600	165506105	4125	4125	4125	4125	50
587	20241002	100500	165299855	4125	4125	4125	4125	0
588	20241002	100400	165299855	4125	4125	4125	4125	0
589	20241002	100300	165299855	4125	4125	4125	4125	10
590	20241002	100200	165258605	4090	4090	4090	4090	150
591	20241002	100100	164645105	4125	4125	4125	4125	0
592	20241002	100000	164645105	4125	4125	4125	4125	200
593	20241002	095900	163820105	4120	4120	4120	4120	50
594	20241002	095800	163614105	4120	4105	4120	4090	980
595	20241002	095700	159588155	4085	4085	4085	4085	0
596	20241002	095600	159588155	4085	4085	4085	4085	0
597	20241002	095500	159588155	4085	4085	4085	4085	12
598	20241002	095400	159539135	4100	4085	4100	4085	99
599	20241002	095300	159133970	4100	4100	4100	4100	300
600	20241002	095200	157903970	4105	4105	4105	4105	0
601	20241002	095100	157903970	4105	4085	4105	4085	23
602	20241002	095000	157809815	4105	4105	4105	4105	0
603	20241002	094900	157809815	4105	4105	4105	4105	0
604	20241002	094800	157809815	4105	4105	4105	4105	50
605	20241002	094700	157604565	4105	4105	4105	4105	0
606	20241002	094600	157604565	4105	4105	4105	4105	0
607	20241002	094500	157604565	4105	4105	4105	4105	0
608	20241002	094400	157604565	4105	4100	4105	4100	27
609	20241002	094300	157493775	4100	4085	4100	4085	60
610	20241002	094200	157248660	4085	4085	4085	4085	0
611	20241002	094100	157248660	4085	4110	4110	4085	2
612	20241002	094000	157240465	4110	4105	4110	4105	546
613	20241002	093900	154996445	4100	4095	4100	4095	201
614	20241002	093800	154172365	4075	4090	4090	4075	10
615	20241002	093700	154131595	4100	4100	4100	4100	1
616	20241002	093600	154127495	4100	4100	4100	4100	101
617	20241002	093500	153713395	4070	4070	4070	4070	0
618	20241002	093400	153713395	4070	4080	4080	4070	2501
619	20241002	093300	143531725	4080	4080	4080	4080	2155
620	20241002	093200	134739325	4075	4080	4080	4075	951
621	20241002	093100	130859330	4080	4085	4085	4080	2317
622	20241002	093000	121395960	4085	4095	4095	4085	198
623	20241002	092900	120586400	4085	4095	4095	4085	712
624	20241002	092800	117674985	4095	4105	4105	4095	622
625	20241002	092700	115127885	4100	4105	4105	4100	26
626	20241002	092600	115021280	4100	4100	4100	4100	322
627	20241002	092500	113701080	4100	4100	4100	4100	1707
628	20241002	092400	106702380	4115	4115	4115	4115	5
629	20241002	092300	106681805	4110	4110	4110	4110	0
630	20241002	092200	106681805	4110	4110	4110	4110	8
631	20241002	092100	106648925	4120	4120	4120	4120	0
632	20241002	092000	106648925	4120	4115	4120	4115	102
633	20241002	091900	106229185	4125	4125	4125	4125	0
634	20241002	091800	106229185	4125	4125	4125	4125	0
635	20241002	091700	106229185	4125	4125	4125	4125	2
636	20241002	091600	106220935	4125	4125	4125	4125	0
637	20241002	091500	106220935	4125	4125	4125	4125	0
638	20241002	091400	106220935	4125	4125	4125	4125	1
639	20241002	091300	106216810	4085	4085	4085	4085	894
640	20241002	091200	102564820	4085	4125	4130	4085	200
641	20241002	091100	101743005	4135	4070	4135	4050	12595
642	20241002	091000	50515625	4080	4105	4105	4080	2563
643	20241002	090900	40038100	4105	4110	4110	4105	211
644	20241002	090800	39171920	4100	4110	4110	4100	1227
645	20241002	090700	34139265	4110	4110	4110	4110	1684
646	20241002	090600	27218025	4110	4110	4110	4110	0
647	20241002	090500	27218025	4110	4110	4110	4110	281
648	20241002	090400	26063115	4110	4130	4155	4110	580
649	20241002	090300	23671990	4130	4120	4130	4120	2900
650	20241002	090200	11717330	4100	4120	4120	4100	474
651	20241002	090100	9772350	4105	4115	4115	4105	1582
652	20241002	090000	3275250	4125	4125	4125	4125	794