KissMeData/080720/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195600	478658140	2930	2930	2930	2930	18089
3	20241004	195500	478658140	2930	2930	2930	2930	0
4	20241004	195400	478658140	2930	2930	2930	2930	0
5	20241004	195300	478658140	2930	2930	2930	2930	0
6	20241004	195200	478658140	2930	2930	2930	2930	0
7	20241004	195100	478658140	2930	2930	2930	2930	0
8	20241004	195000	478658140	2930	2930	2930	2930	0
9	20241004	194900	478658140	2930	2930	2930	2930	0
10	20241004	194800	478658140	2930	2930	2930	2930	0
11	20241004	194700	478658140	2930	2930	2930	2930	0
12	20241004	194600	478658140	2930	2930	2930	2930	0
13	20241004	194500	478658140	2930	2930	2930	2930	0
14	20241004	194400	478658140	2930	2930	2930	2930	0
15	20241004	194300	478658140	2930	2930	2930	2930	0
16	20241004	194200	478658140	2930	2930	2930	2930	0
17	20241004	194100	478658140	2930	2930	2930	2930	0
18	20241004	194000	478658140	2930	2930	2930	2930	0
19	20241004	193900	478658140	2930	2930	2930	2930	0
20	20241004	193800	478658140	2930	2930	2930	2930	0
21	20241004	193700	478658140	2930	2930	2930	2930	0
22	20241004	193600	478658140	2930	2930	2930	2930	0
23	20241004	193500	478658140	2930	2930	2930	2930	0
24	20241004	193400	478658140	2930	2930	2930	2930	0
25	20241004	193300	478658140	2930	2930	2930	2930	0
26	20241004	193200	478658140	2930	2930	2930	2930	0
27	20241004	193100	478658140	2930	2930	2930	2930	0
28	20241004	193000	478658140	2930	2930	2930	2930	0
29	20241004	192900	478658140	2930	2930	2930	2930	0
30	20241004	192800	478658140	2930	2930	2930	2930	0
31	20241004	192700	478658140	2930	2930	2930	2930	0
32	20241004	192600	478658140	2930	2930	2930	2930	18089
33	20241004	192500	478658140	2930	2930	2930	2930	0
34	20241004	192400	478658140	2930	2930	2930	2930	0
35	20241004	192300	478658140	2930	2930	2930	2930	0
36	20241004	192200	478658140	2930	2930	2930	2930	0
37	20241004	192100	478658140	2930	2930	2930	2930	0
38	20241004	192000	478658140	2930	2930	2930	2930	0
39	20241004	191900	478658140	2930	2930	2930	2930	0
40	20241004	191800	478658140	2930	2930	2930	2930	0
41	20241004	191700	478658140	2930	2930	2930	2930	0
42	20241004	191600	478658140	2930	2930	2930	2930	0
43	20241004	191500	478658140	2930	2930	2930	2930	0
44	20241004	191400	478658140	2930	2930	2930	2930	0
45	20241004	191300	478658140	2930	2930	2930	2930	0
46	20241004	191200	478658140	2930	2930	2930	2930	0
47	20241004	191100	478658140	2930	2930	2930	2930	0
48	20241004	191000	478658140	2930	2930	2930	2930	0
49	20241004	190900	478658140	2930	2930	2930	2930	0
50	20241004	190800	478658140	2930	2930	2930	2930	0
51	20241004	190700	478658140	2930	2930	2930	2930	0
52	20241004	190600	478658140	2930	2930	2930	2930	0
53	20241004	190500	478658140	2930	2930	2930	2930	0
54	20241004	190400	478658140	2930	2930	2930	2930	0
55	20241004	190300	478658140	2930	2930	2930	2930	0
56	20241004	190200	478658140	2930	2930	2930	2930	0
57	20241004	190100	478658140	2930	2930	2930	2930	0
58	20241004	190000	478658140	2930	2930	2930	2930	0
59	20241004	185900	478658140	2930	2930	2930	2930	0
60	20241004	185800	478658140	2930	2930	2930	2930	0
61	20241004	185700	478658140	2930	2930	2930	2930	0
62	20241004	185600	478658140	2930	2930	2930	2930	18089
63	20241004	185500	478658140	2930	2930	2930	2930	0
64	20241004	185400	478658140	2930	2930	2930	2930	0
65	20241004	185300	478658140	2930	2930	2930	2930	0
66	20241004	185200	478658140	2930	2930	2930	2930	0
67	20241004	185100	478658140	2930	2930	2930	2930	0
68	20241004	185000	478658140	2930	2930	2930	2930	0
69	20241004	184900	478658140	2930	2930	2930	2930	0
70	20241004	184800	478658140	2930	2930	2930	2930	0
71	20241004	184700	478658140	2930	2930	2930	2930	0
72	20241004	184600	478658140	2930	2930	2930	2930	0
73	20241004	184500	478658140	2930	2930	2930	2930	0
74	20241004	184400	478658140	2930	2930	2930	2930	0
75	20241004	184300	478658140	2930	2930	2930	2930	0
76	20241004	184200	478658140	2930	2930	2930	2930	0
77	20241004	184100	478658140	2930	2930	2930	2930	0
78	20241004	184000	478658140	2930	2930	2930	2930	0
79	20241004	183900	478658140	2930	2930	2930	2930	0
80	20241004	183800	478658140	2930	2930	2930	2930	0
81	20241004	183700	478658140	2930	2930	2930	2930	0
82	20241004	183600	478658140	2930	2930	2930	2930	0
83	20241004	183500	478658140	2930	2930	2930	2930	0
84	20241004	183400	478658140	2930	2930	2930	2930	0
85	20241004	183300	478658140	2930	2930	2930	2930	0
86	20241004	183200	478658140	2930	2930	2930	2930	0
87	20241004	183100	478658140	2930	2930	2930	2930	0
88	20241004	183000	478658140	2930	2930	2930	2930	0
89	20241004	182900	478658140	2930	2930	2930	2930	0
90	20241004	182800	478658140	2930	2930	2930	2930	0
91	20241004	182700	478658140	2930	2930	2930	2930	0
92	20241004	182600	478658140	2930	2930	2930	2930	18089
93	20241004	182500	478658140	2930	2930	2930	2930	0
94	20241004	182400	478658140	2930	2930	2930	2930	0
95	20241004	182300	478658140	2930	2930	2930	2930	0
96	20241004	182200	478658140	2930	2930	2930	2930	0
97	20241004	182100	478658140	2930	2930	2930	2930	0
98	20241004	182000	478658140	2930	2930	2930	2930	0
99	20241004	181900	478658140	2930	2930	2930	2930	0
100	20241004	181800	478658140	2930	2930	2930	2930	0
101	20241004	181700	478658140	2930	2930	2930	2930	0
102	20241004	181600	478658140	2930	2930	2930	2930	0
103	20241004	181500	478658140	2930	2930	2930	2930	0
104	20241004	181400	478658140	2930	2930	2930	2930	0
105	20241004	181300	478658140	2930	2930	2930	2930	0
106	20241004	181200	478658140	2930	2930	2930	2930	0
107	20241004	181100	478658140	2930	2930	2930	2930	0
108	20241004	181000	478658140	2930	2930	2930	2930	0
109	20241004	180900	478658140	2930	2930	2930	2930	0
110	20241004	180800	478658140	2930	2930	2930	2930	0
111	20241004	180700	478658140	2930	2930	2930	2930	0
112	20241004	180600	478658140	2930	2930	2930	2930	0
113	20241004	180500	478658140	2930	2930	2930	2930	0
114	20241004	180400	478658140	2930	2930	2930	2930	0
115	20241004	180300	478658140	2930	2930	2930	2930	0
116	20241004	180200	478658140	2930	2930	2930	2930	0
117	20241004	180100	478658140	2930	2930	2930	2930	0
118	20241004	180000	478658140	2930	2930	2930	2930	0
119	20241004	175900	478658140	2930	2930	2930	2930	0
120	20241004	175800	478658140	2930	2930	2930	2930	0
121	20241004	175700	478658140	2930	2930	2930	2930	0
122	20241004	175600	478658140	2930	2930	2930	2930	18089
123	20241004	175500	478658140	2930	2930	2930	2930	0
124	20241004	175400	478658140	2930	2930	2930	2930	0
125	20241004	175300	478658140	2930	2930	2930	2930	0
126	20241004	175200	478658140	2930	2930	2930	2930	0
127	20241004	175100	478658140	2930	2930	2930	2930	0
128	20241004	175000	478658140	2930	2930	2930	2930	0
129	20241004	174900	478658140	2930	2930	2930	2930	0
130	20241004	174800	478658140	2930	2930	2930	2930	0
131	20241004	174700	478658140	2930	2930	2930	2930	0
132	20241004	174600	478658140	2930	2930	2930	2930	0
133	20241004	174500	478658140	2930	2930	2930	2930	0
134	20241004	174400	478658140	2930	2930	2930	2930	0
135	20241004	174300	478658140	2930	2930	2930	2930	0
136	20241004	174200	478658140	2930	2930	2930	2930	0
137	20241004	174100	478658140	2930	2930	2930	2930	0
138	20241004	174000	478658140	2930	2930	2930	2930	0
139	20241004	173900	478658140	2930	2930	2930	2930	0
140	20241004	173800	478658140	2930	2930	2930	2930	0
141	20241004	173700	478658140	2930	2930	2930	2930	0
142	20241004	173600	478658140	2930	2930	2930	2930	0
143	20241004	173500	478658140	2930	2930	2930	2930	0
144	20241004	173400	478658140	2930	2930	2930	2930	0
145	20241004	173300	478658140	2930	2930	2930	2930	0
146	20241004	173200	478658140	2930	2930	2930	2930	0
147	20241004	173100	478658140	2930	2930	2930	2930	0
148	20241004	173000	478658140	2930	2930	2930	2930	0
149	20241004	172900	478658140	2930	2930	2930	2930	0
150	20241004	172800	478658140	2930	2930	2930	2930	0
151	20241004	172700	478658140	2930	2930	2930	2930	0
152	20241004	172600	478658140	2930	2930	2930	2930	18089
153	20241004	172500	478658140	2930	2930	2930	2930	0
154	20241004	172400	478658140	2930	2930	2930	2930	0
155	20241004	172300	478658140	2930	2930	2930	2930	0
156	20241004	172200	478658140	2930	2930	2930	2930	0
157	20241004	172100	478658140	2930	2930	2930	2930	0
158	20241004	172000	478658140	2930	2930	2930	2930	0
159	20241004	171900	478658140	2930	2930	2930	2930	0
160	20241004	171800	478658140	2930	2930	2930	2930	0
161	20241004	171700	478658140	2930	2930	2930	2930	0
162	20241004	171600	478658140	2930	2930	2930	2930	0
163	20241004	171500	478658140	2930	2930	2930	2930	0
164	20241004	171400	478658140	2930	2930	2930	2930	0
165	20241004	171300	478658140	2930	2930	2930	2930	0
166	20241004	171200	478658140	2930	2930	2930	2930	0
167	20241004	171100	478658140	2930	2930	2930	2930	0
168	20241004	171000	478658140	2930	2930	2930	2930	0
169	20241004	170900	478658140	2930	2930	2930	2930	0
170	20241004	170800	478658140	2930	2930	2930	2930	0
171	20241004	170700	478658140	2930	2930	2930	2930	0
172	20241004	170600	478658140	2930	2930	2930	2930	0
173	20241004	170500	478658140	2930	2930	2930	2930	0
174	20241004	170400	478658140	2930	2930	2930	2930	0
175	20241004	170300	478658140	2930	2930	2930	2930	0
176	20241004	170200	478658140	2930	2930	2930	2930	0
177	20241004	170100	478658140	2930	2930	2930	2930	0
178	20241004	170000	478658140	2930	2930	2930	2930	0
179	20241004	165900	478658140	2930	2930	2930	2930	0
180	20241004	165800	478658140	2930	2930	2930	2930	0
181	20241004	165700	478658140	2930	2930	2930	2930	0
182	20241004	165600	478658140	2930	2930	2930	2930	18089
183	20241004	165500	478658140	2930	2930	2930	2930	0
184	20241004	165400	478658140	2930	2930	2930	2930	0
185	20241004	165300	478658140	2930	2930	2930	2930	0
186	20241004	165200	478658140	2930	2930	2930	2930	0
187	20241004	165100	478658140	2930	2930	2930	2930	0
188	20241004	165000	478658140	2930	2930	2930	2930	0
189	20241004	164900	478658140	2930	2930	2930	2930	0
190	20241004	164800	478658140	2930	2930	2930	2930	0
191	20241004	164700	478658140	2930	2930	2930	2930	0
192	20241004	164600	478658140	2930	2930	2930	2930	0
193	20241004	164500	478658140	2930	2930	2930	2930	0
194	20241004	164400	478658140	2930	2930	2930	2930	0
195	20241004	164300	478658140	2930	2930	2930	2930	0
196	20241004	164200	478658140	2930	2930	2930	2930	0
197	20241004	164100	478658140	2930	2930	2930	2930	0
198	20241004	164000	478658140	2930	2930	2930	2930	0
199	20241004	163900	478658140	2930	2930	2930	2930	0
200	20241004	163800	478658140	2930	2930	2930	2930	0
201	20241004	163700	478658140	2930	2930	2930	2930	0
202	20241004	163600	478658140	2930	2930	2930	2930	0
203	20241004	163500	478658140	2930	2930	2930	2930	0
204	20241004	163400	478658140	2930	2930	2930	2930	0
205	20241004	163300	478658140	2930	2930	2930	2930	0
206	20241004	163200	478658140	2930	2930	2930	2930	0
207	20241004	163100	478658140	2930	2930	2930	2930	0
208	20241004	163000	478658140	2930	2930	2930	2930	0
209	20241004	162900	478658140	2930	2930	2930	2930	0
210	20241004	162800	478658140	2930	2930	2930	2930	0
211	20241004	162700	478658140	2930	2930	2930	2930	0
212	20241004	162600	478658140	2930	2930	2930	2930	18089
213	20241004	162500	478658140	2930	2930	2930	2930	0
214	20241004	162400	478658140	2930	2930	2930	2930	0
215	20241004	162300	478658140	2930	2930	2930	2930	0
216	20241004	162200	478658140	2930	2930	2930	2930	0
217	20241004	162100	478658140	2930	2930	2930	2930	0
218	20241004	162000	478658140	2930	2930	2930	2930	0
219	20241004	161900	478658140	2930	2930	2930	2930	0
220	20241004	161800	478658140	2930	2930	2930	2930	0
221	20241004	161700	478658140	2930	2930	2930	2930	0
222	20241004	161600	478658140	2930	2930	2930	2930	0
223	20241004	161500	478658140	2930	2930	2930	2930	0
224	20241004	161400	478658140	2930	2930	2930	2930	0
225	20241004	161300	478658140	2930	2930	2930	2930	0
226	20241004	161200	478658140	2930	2930	2930	2930	0
227	20241004	161100	478658140	2930	2930	2930	2930	0
228	20241004	161000	478658140	2930	2930	2930	2930	0
229	20241004	160900	478658140	2930	2930	2930	2930	0
230	20241004	160800	478658140	2930	2930	2930	2930	0
231	20241004	160700	478658140	2930	2930	2930	2930	0
232	20241004	160600	478658140	2930	2930	2930	2930	0
233	20241004	160500	478658140	2930	2930	2930	2930	0
234	20241004	160400	478658140	2930	2930	2930	2930	0
235	20241004	160300	478658140	2930	2930	2930	2930	0
236	20241004	160200	478658140	2930	2930	2930	2930	0
237	20241004	160100	478658140	2930	2930	2930	2930	0
238	20241004	160000	478658140	2930	2930	2930	2930	0
239	20241004	155900	478658140	2930	2930	2930	2930	0
240	20241004	155800	478658140	2930	2930	2930	2930	0
241	20241004	155700	478658140	2930	2930	2930	2930	0
242	20241004	155600	478658140	2930	2930	2930	2930	18089
243	20241004	155500	478658140	2930	2930	2930	2930	0
244	20241004	155400	478658140	2930	2930	2930	2930	0
245	20241004	155300	478658140	2930	2930	2930	2930	0
246	20241004	155200	478658140	2930	2930	2930	2930	0
247	20241004	155100	478658140	2930	2930	2930	2930	0
248	20241004	155000	478658140	2930	2930	2930	2930	0
249	20241004	154900	478658140	2930	2930	2930	2930	0
250	20241004	154800	478658140	2930	2930	2930	2930	0
251	20241004	154700	478658140	2930	2930	2930	2930	0
252	20241004	154600	478658140	2930	2930	2930	2930	0
253	20241004	154500	478658140	2930	2930	2930	2930	0
254	20241004	154400	478658140	2930	2930	2930	2930	0
255	20241004	154300	478658140	2930	2930	2930	2930	0
256	20241004	154200	478658140	2930	2930	2930	2930	0
257	20241004	154100	478658140	2930	2930	2930	2930	0
258	20241004	154000	478658140	2930	2930	2930	2930	0
259	20241004	153900	478658140	2930	2930	2930	2930	0
260	20241004	153800	478658140	2930	2930	2930	2930	0
261	20241004	153700	478658140	2930	2930	2930	2930	0
262	20241004	153600	478658140	2930	2930	2930	2930	0
263	20241004	153500	478658140	2930	2930	2930	2930	0
264	20241004	153400	478658140	2930	2930	2930	2930	0
265	20241004	153300	478658140	2930	2930	2930	2930	0
266	20241004	153200	478658140	2930	2930	2930	2930	0
267	20241004	153100	478658140	2930	2930	2930	2930	0
268	20241004	153000	478658140	2930	2930	2930	2930	18089
269	20241004	152900	425657370	2945	2945	2945	2945	0
270	20241004	152800	425657370	2945	2945	2945	2945	0
271	20241004	152700	425657370	2945	2945	2945	2945	0
272	20241004	152600	425657370	2945	2945	2945	2945	0
273	20241004	152500	425657370	2945	2945	2945	2945	0
274	20241004	152400	425657370	2945	2945	2945	2945	0
275	20241004	152300	425657370	2945	2945	2945	2945	0
276	20241004	152200	425657370	2945	2945	2945	2945	0
277	20241004	152100	425657370	2945	2945	2945	2945	0
278	20241004	152000	425657370	2945	2945	2945	2945	0
279	20241004	151900	425657370	2945	2950	2950	2940	4812
280	20241004	151800	411477580	2955	2955	2955	2950	69
281	20241004	151700	411273840	2965	2965	2970	2955	202
282	20241004	151600	410675195	2970	2960	2970	2960	38
283	20241004	151500	410562695	2970	2970	2970	2970	200
284	20241004	151400	409968695	2970	2970	2970	2970	402
285	20241004	151300	408774755	2950	2950	2950	2950	0
286	20241004	151200	408774755	2950	2950	2950	2950	0
287	20241004	151100	408774755	2950	2960	2960	2950	1117
288	20241004	151000	405478135	2970	2965	2970	2965	2
289	20241004	150900	405472200	2955	2960	2965	2955	256
290	20241004	150800	404714150	2955	2950	2955	2950	203
291	20241004	150700	404114460	2950	2950	2955	2950	1112
292	20241004	150600	400829060	2955	2955	2955	2955	0
293	20241004	150500	400829060	2955	2955	2955	2955	0
294	20241004	150400	400829060	2955	2955	2955	2955	2
295	20241004	150300	400823150	2950	2945	2950	2945	320
296	20241004	150200	399880645	2945	2945	2945	2945	0
297	20241004	150100	399880645	2945	2945	2945	2945	0
298	20241004	150000	399880645	2945	2945	2945	2945	12
299	20241004	145900	399845305	2945	2945	2945	2945	7
300	20241004	145800	399824690	2945	2945	2945	2945	0
301	20241004	145700	399824690	2945	2945	2945	2945	1
302	20241004	145600	399821745	2940	2945	2945	2940	232
303	20241004	145500	399139005	2945	2945	2945	2945	68
304	20241004	145400	398938745	2940	2950	2950	2940	1788
305	20241004	145300	393664255	2955	2955	2955	2955	0
306	20241004	145200	393664255	2955	2955	2955	2955	0
307	20241004	145100	393664255	2955	2950	2955	2950	378
308	20241004	145000	392549060	2950	2950	2950	2950	0
309	20241004	144900	392549060	2950	2950	2950	2950	9
310	20241004	144800	392522510	2935	2935	2935	2935	0
311	20241004	144700	392522510	2935	2935	2935	2935	0
312	20241004	144600	392522510	2935	2950	2950	2935	3322
313	20241004	144500	382747170	2950	2950	2950	2950	177
314	20241004	144400	382225020	2950	2950	2950	2950	0
315	20241004	144300	382225020	2950	2950	2950	2950	157
316	20241004	144200	381761870	2955	2950	2955	2950	86
317	20241004	144100	381508075	2950	2950	2950	2950	0
318	20241004	144000	381508075	2950	2955	2955	2950	1173
319	20241004	143900	378042725	2955	2950	2955	2950	210
320	20241004	143800	377423130	2950	2950	2950	2945	817
321	20241004	143700	375015780	2955	2955	2955	2955	0
322	20241004	143600	375015780	2955	2955	2955	2955	0
323	20241004	143500	375015780	2955	2955	2955	2955	19
324	20241004	143400	374959635	2950	2950	2950	2950	30
325	20241004	143300	374871135	2945	2955	2955	2945	119
326	20241004	143200	374520395	2955	2955	2955	2955	109
327	20241004	143100	374198300	2955	2955	2955	2955	391
328	20241004	143000	373042895	2950	2950	2950	2950	0
329	20241004	142900	373042895	2950	2950	2950	2950	850
330	20241004	142800	370535395	2950	2950	2950	2950	0
331	20241004	142700	370535395	2950	2950	2950	2950	0
332	20241004	142600	370535395	2950	2950	2950	2950	48
333	20241004	142500	370393795	2955	2955	2955	2955	0
334	20241004	142400	370393795	2955	2955	2955	2955	20
335	20241004	142300	370334695	2950	2950	2950	2950	0
336	20241004	142200	370334695	2950	2950	2950	2950	0
337	20241004	142100	370334695	2950	2950	2950	2950	0
338	20241004	142000	370334695	2950	2950	2950	2950	45
339	20241004	141900	370201945	2950	2950	2950	2950	1174
340	20241004	141800	366738645	2955	2955	2955	2955	0
341	20241004	141700	366738645	2955	2955	2955	2955	599
342	20241004	141600	364968600	2955	2955	2955	2955	1
343	20241004	141500	364965645	2955	2955	2955	2955	2
344	20241004	141400	364959735	2950	2950	2950	2950	0
345	20241004	141300	364959735	2950	2950	2950	2950	50
346	20241004	141200	364812235	2950	2950	2950	2950	0
347	20241004	141100	364812235	2950	2950	2950	2950	41
348	20241004	141000	364691285	2955	2955	2955	2955	20
349	20241004	140900	364632185	2955	2955	2955	2955	0
350	20241004	140800	364632185	2955	2955	2955	2955	0
351	20241004	140700	364632185	2955	2955	2955	2955	0
352	20241004	140600	364632185	2955	2955	2955	2955	57
353	20241004	140500	364463750	2955	2955	2955	2955	57
354	20241004	140400	364295315	2950	2955	2955	2950	319
355	20241004	140300	363354170	2955	2955	2955	2955	0
356	20241004	140200	363354170	2955	2955	2955	2955	38
357	20241004	140100	363241880	2955	2955	2955	2955	0
358	20241004	140000	363241880	2955	2945	2955	2945	49
359	20241004	135900	363097385	2935	2935	2935	2935	0
360	20241004	135800	363097385	2935	2935	2935	2935	0
361	20241004	135700	363097385	2935	2935	2935	2935	0
362	20241004	135600	363097385	2935	2935	2940	2935	369
363	20241004	135500	362012970	2930	2930	2930	2930	193
364	20241004	135400	361447480	2930	2930	2930	2930	0
365	20241004	135300	361447480	2930	2930	2930	2930	0
366	20241004	135200	361447480	2930	2950	2950	2930	3000
367	20241004	135100	352637860	2950	2950	2950	2950	0
368	20241004	135000	352637860	2950	2950	2950	2950	500
369	20241004	134900	351162860	2955	2950	2955	2950	319
370	20241004	134800	350220310	2950	2955	2955	2950	410
371	20241004	134700	349009110	2950	2950	2950	2950	0
372	20241004	134600	349009110	2950	2950	2950	2950	297
373	20241004	134500	348132960	2950	2950	2950	2950	0
374	20241004	134400	348132960	2950	2950	2950	2950	0
375	20241004	134300	348132960	2950	2950	2950	2950	169
376	20241004	134200	347634410	2950	2950	2950	2950	0
377	20241004	134100	347634410	2950	2950	2950	2950	98
378	20241004	134000	347345310	2950	2950	2950	2950	0
379	20241004	133900	347345310	2950	2950	2950	2950	0
380	20241004	133800	347345310	2950	2950	2950	2950	1
381	20241004	133700	347342360	2955	2955	2955	2955	57
382	20241004	133600	347173925	2960	2960	2960	2960	19
383	20241004	133500	347117685	2955	2955	2955	2955	0
384	20241004	133400	347117685	2955	2955	2955	2955	132
385	20241004	133300	346727625	2960	2965	2965	2960	563
386	20241004	133200	345060975	2965	2965	2965	2965	314
387	20241004	133100	344129965	2960	2940	2960	2940	4951
388	20241004	133000	329560685	2940	2935	2940	2935	30
389	20241004	132900	329472540	2935	2935	2935	2935	19
390	20241004	132800	329416775	2930	2930	2930	2930	0
391	20241004	132700	329416775	2930	2930	2930	2930	4
392	20241004	132600	329405055	2930	2940	2940	2930	27
393	20241004	132500	329325925	2925	2935	2935	2925	688
394	20241004	132400	327309000	2930	2930	2930	2930	1
395	20241004	132300	327306070	2930	2930	2930	2930	0
396	20241004	132200	327306070	2930	2930	2930	2930	0
397	20241004	132100	327306070	2930	2930	2930	2930	0
398	20241004	132000	327306070	2930	2930	2930	2930	0
399	20241004	131900	327306070	2930	2930	2930	2930	0
400	20241004	131800	327306070	2930	2930	2930	2930	0
401	20241004	131700	327306070	2930	2930	2930	2930	13
402	20241004	131600	327267980	2930	2930	2930	2930	0
403	20241004	131500	327267980	2930	2930	2930	2930	0
404	20241004	131400	327267980	2930	2930	2930	2930	470
405	20241004	131300	325890880	2940	2940	2940	2940	433
406	20241004	131200	324617860	2940	2940	2940	2940	336
407	20241004	131100	323630020	2930	2935	2935	2930	6
408	20241004	131000	323612420	2940	2935	2940	2935	81
409	20241004	130900	323374285	2935	2935	2935	2935	0
410	20241004	130800	323374285	2935	2935	2935	2935	9
411	20241004	130700	323347870	2935	2935	2935	2935	0
412	20241004	130600	323347870	2935	2935	2935	2935	0
413	20241004	130500	323347870	2935	2935	2935	2935	0
414	20241004	130400	323347870	2935	2935	2935	2935	0
415	20241004	130300	323347870	2935	2935	2935	2935	3
416	20241004	130200	323339065	2935	2935	2935	2935	0
417	20241004	130100	323339065	2935	2935	2935	2935	0
418	20241004	130000	323339065	2935	2935	2935	2935	0
419	20241004	125900	323339065	2935	2935	2935	2935	18
420	20241004	125800	323286235	2940	2940	2940	2940	0
421	20241004	125700	323286235	2940	2940	2940	2940	0
422	20241004	125600	323286235	2940	2940	2940	2940	15
423	20241004	125500	323242135	2940	2940	2940	2940	3
424	20241004	125400	323233315	2945	2950	2950	2945	621
425	20241004	125300	321404380	2945	2945	2945	2945	21
426	20241004	125200	321342535	2950	2945	2950	2945	159
427	20241004	125100	320873920	2945	2945	2945	2945	18
428	20241004	125000	320820910	2935	2935	2935	2935	202
429	20241004	124900	320228040	2930	2935	2935	2930	19
430	20241004	124800	320172280	2940	2940	2940	2940	11
431	20241004	124700	320139940	2940	2940	2940	2940	1
432	20241004	124600	320137000	2940	2940	2940	2940	0
433	20241004	124500	320137000	2940	2940	2940	2940	0
434	20241004	124400	320137000	2940	2940	2940	2940	0
435	20241004	124300	320137000	2940	2940	2940	2940	0
436	20241004	124200	320137000	2940	2940	2940	2940	35
437	20241004	124100	320034100	2945	2945	2945	2945	190
438	20241004	124000	319474550	2950	2950	2950	2950	0
439	20241004	123900	319474550	2950	2950	2960	2950	46
440	20241004	123800	319338820	2960	2955	2960	2955	26
441	20241004	123700	319261885	2960	2960	2960	2960	0
442	20241004	123600	319261885	2960	2960	2960	2960	23
443	20241004	123500	319193805	2960	2955	2960	2955	516
444	20241004	123400	317667075	2940	2940	2940	2940	1
445	20241004	123300	317664135	2930	2945	2945	2930	130
446	20241004	123200	317281855	2950	2950	2950	2950	0
447	20241004	123100	317281855	2950	2955	2955	2950	157
448	20241004	123000	316818555	2950	2955	2955	2950	27
449	20241004	122900	316738815	2950	2950	2950	2950	711
450	20241004	122800	314641365	2935	2935	2935	2935	0
451	20241004	122700	314641365	2935	2935	2935	2935	0
452	20241004	122600	314641365	2935	2945	2945	2935	123
453	20241004	122500	314280230	2945	2945	2945	2945	1
454	20241004	122400	314277285	2945	2945	2945	2945	0
455	20241004	122300	314277285	2945	2945	2945	2945	3
456	20241004	122200	314268450	2945	2945	2945	2945	1
457	20241004	122100	314265505	2950	2950	2950	2945	273
458	20241004	122000	313460205	2950	2950	2950	2950	0
459	20241004	121900	313460205	2950	2950	2950	2950	2
460	20241004	121800	313454305	2950	2945	2955	2945	1887
461	20241004	121700	307888400	2945	2945	2945	2940	387
462	20241004	121600	306748690	2945	2940	2945	2940	171
463	20241004	121500	306245190	2945	2945	2945	2945	95
464	20241004	121400	305965415	2935	2935	2935	2935	37
465	20241004	121300	305856820	2930	2930	2930	2930	0
466	20241004	121200	305856820	2930	2935	2935	2925	800
467	20241004	121100	303512825	2940	2940	2940	2940	133
468	20241004	121000	303121805	2940	2945	2945	2940	190
469	20241004	120900	302562350	2945	2950	2950	2945	382
470	20241004	120800	301436745	2950	2950	2950	2950	59
471	20241004	120700	301262695	2950	2950	2950	2950	85
472	20241004	120600	301011945	2950	2950	2950	2950	114
473	20241004	120500	300675645	2950	2950	2950	2945	205
474	20241004	120400	300071195	2950	2945	2955	2945	64
475	20241004	120300	299882525	2945	2945	2945	2935	453
476	20241004	120200	298549890	2945	2945	2945	2945	12
477	20241004	120100	298514550	2930	2935	2940	2930	1568
478	20241004	120000	293908940	2935	2935	2935	2935	5
479	20241004	115900	293894265	2920	2920	2920	2920	0
480	20241004	115800	293894265	2920	2925	2925	2920	110
481	20241004	115700	293572565	2925	2930	2935	2925	561
482	20241004	115600	291927125	2925	2920	2925	2920	3395
483	20241004	115500	282006070	2920	2920	2920	2920	100
484	20241004	115400	281714070	2920	2920	2920	2920	1
485	20241004	115300	281711150	2915	2920	2920	2915	220
486	20241004	115200	281069245	2920	2920	2920	2920	87
487	20241004	115100	280815205	2920	2920	2920	2920	13
488	20241004	115000	280777245	2920	2920	2920	2920	0
489	20241004	114900	280777245	2920	2920	2920	2920	0
490	20241004	114800	280777245	2920	2920	2920	2920	98
491	20241004	114700	280491085	2920	2920	2920	2920	146
492	20241004	114600	280064765	2920	2920	2920	2920	0
493	20241004	114500	280064765	2920	2910	2920	2910	124
494	20241004	114400	279703040	2910	2900	2910	2900	12
495	20241004	114300	279668230	2900	2900	2900	2900	0
496	20241004	114200	279668230	2900	2900	2900	2900	0
497	20241004	114100	279668230	2900	2900	2900	2900	1
498	20241004	114000	279665330	2900	2895	2905	2895	1079
499	20241004	113900	276536135	2900	2900	2900	2900	0
500	20241004	113800	276536135	2900	2900	2900	2900	0
501	20241004	113700	276536135	2900	2900	2900	2900	0
502	20241004	113600	276536135	2900	2900	2900	2900	0
503	20241004	113500	276536135	2900	2900	2900	2900	0
504	20241004	113400	276536135	2900	2890	2900	2890	5
505	20241004	113300	276521675	2890	2890	2890	2890	8
506	20241004	113200	276498555	2890	2890	2890	2890	1
507	20241004	113100	276495665	2890	2890	2890	2885	1156
508	20241004	113000	273154905	2890	2890	2890	2890	0
509	20241004	112900	273154905	2890	2895	2895	2890	475
510	20241004	112800	271779785	2905	2905	2905	2905	0
511	20241004	112700	271779785	2905	2905	2905	2905	0
512	20241004	112600	271779785	2905	2905	2905	2905	0
513	20241004	112500	271779785	2905	2905	2905	2905	2
514	20241004	112400	271773975	2900	2900	2900	2900	230
515	20241004	112300	271106975	2895	2895	2895	2895	0
516	20241004	112200	271106975	2895	2895	2895	2895	100
517	20241004	112100	270817475	2895	2895	2895	2895	0
518	20241004	112000	270817475	2895	2895	2895	2895	0
519	20241004	111900	270817475	2895	2895	2895	2895	0
520	20241004	111800	270817475	2895	2895	2895	2895	200
521	20241004	111700	270238475	2890	2885	2890	2885	400
522	20241004	111600	269083475	2870	2870	2875	2870	418
523	20241004	111500	267882815	2870	2880	2880	2870	542
524	20241004	111400	266325715	2875	2885	2885	2875	3103
525	20241004	111300	257382410	2890	2890	2890	2890	1081
526	20241004	111200	254258320	2895	2900	2900	2895	479
527	20241004	111100	252871035	2900	2910	2910	2900	1255
528	20241004	111000	249223455	2910	2910	2910	2910	19
529	20241004	110900	249168165	2910	2910	2910	2910	0
530	20241004	110800	249168165	2910	2910	2910	2910	0
531	20241004	110700	249168165	2910	2910	2910	2910	0
532	20241004	110600	249168165	2910	2910	2910	2910	0
533	20241004	110500	249168165	2910	2910	2910	2910	19
534	20241004	110400	249112875	2905	2905	2905	2905	0
535	20241004	110300	249112875	2905	2905	2905	2905	0
536	20241004	110200	249112875	2905	2905	2905	2905	1
537	20241004	110100	249109970	2925	2925	2925	2925	0
538	20241004	110000	249109970	2925	2920	2925	2920	2014
539	20241004	105900	243219035	2925	2925	2925	2925	10
540	20241004	105800	243189785	2930	2905	2930	2905	169
541	20241004	105700	242695680	2905	2905	2905	2905	0
542	20241004	105600	242695680	2905	2905	2905	2905	7
543	20241004	105500	242675345	2905	2905	2905	2905	0
544	20241004	105400	242675345	2905	2910	2910	2905	21
545	20241004	105300	242614335	2905	2905	2905	2905	0
546	20241004	105200	242614335	2905	2905	2905	2905	1
547	20241004	105100	242611430	2905	2905	2905	2905	5
548	20241004	105000	242596905	2905	2905	2905	2905	29
549	20241004	104900	242512660	2900	2900	2900	2900	0
550	20241004	104800	242512660	2900	2900	2900	2900	0
551	20241004	104700	242512660	2900	2900	2900	2900	0
552	20241004	104600	242512660	2900	2900	2900	2900	21
553	20241004	104500	242451760	2895	2895	2895	2895	486
554	20241004	104400	241044790	2900	2900	2900	2900	832
555	20241004	104300	238631990	2900	2900	2900	2900	38
556	20241004	104200	238521790	2900	2900	2900	2900	217
557	20241004	104100	237892490	2900	2915	2915	2900	1883
558	20241004	104000	232411975	2915	2925	2925	2915	2001
559	20241004	103900	226578540	2935	2940	2940	2935	360
560	20241004	103800	225520165	2930	2950	2950	2930	1512
561	20241004	103700	221089825	2935	2935	2935	2935	200
562	20241004	103600	220502825	2965	2955	2965	2955	189
563	20241004	103500	219943020	2950	2940	2950	2940	1679
564	20241004	103400	214997710	2940	2915	2940	2915	43
565	20241004	103300	214872140	2935	2920	2935	2920	2000
566	20241004	103200	209010785	2920	2920	2920	2920	10
567	20241004	103100	208981585	2915	2910	2915	2910	537
568	20241004	103000	207416250	2920	2900	2920	2900	20
569	20241004	102900	207358230	2930	2930	2930	2930	0
570	20241004	102800	207358230	2930	2930	2930	2930	0
571	20241004	102700	207358230	2930	2930	2930	2930	0
572	20241004	102600	207358230	2930	2925	2930	2925	12
573	20241004	102500	207323105	2930	2925	2930	2925	6
574	20241004	102400	207305550	2930	2930	2930	2930	0
575	20241004	102300	207305550	2930	2930	2930	2930	0
576	20241004	102200	207305550	2930	2925	2930	2925	100
577	20241004	102100	207012615	2930	2925	2930	2925	100
578	20241004	102000	206720105	2930	2900	2930	2890	2876
579	20241004	101900	198382850	2925	2920	2925	2920	23
580	20241004	101800	198315680	2900	2920	2920	2900	419
581	20241004	101700	197092235	2940	2915	2940	2915	871
582	20241004	101600	194547845	2920	2905	2920	2905	264
583	20241004	101500	193779000	2890	2890	2890	2890	335
584	20241004	101400	192810850	2900	2900	2900	2900	57
585	20241004	101300	192645550	2900	2900	2900	2900	670
586	20241004	101200	190702550	2900	2920	2920	2900	353
587	20241004	101100	189677850	2920	2920	2920	2920	0
588	20241004	101000	189677850	2920	2910	2920	2910	2788
589	20241004	100900	181543065	2910	2900	2910	2900	325
590	20241004	100800	180600410	2900	2900	2900	2900	31
591	20241004	100700	180510510	2900	2900	2900	2900	1
592	20241004	100600	180507610	2880	2880	2880	2880	0
593	20241004	100500	180507610	2880	2880	2880	2880	0
594	20241004	100400	180507610	2880	2880	2880	2880	0
595	20241004	100300	180507610	2880	2880	2880	2880	3
596	20241004	100200	180498970	2880	2900	2900	2880	380
597	20241004	100100	179399220	2900	2900	2900	2900	10
598	20241004	100000	179370220	2905	2890	2905	2890	124
599	20241004	095900	179011710	2890	2890	2890	2890	0
600	20241004	095800	179011710	2890	2890	2890	2890	0
601	20241004	095700	179011710	2890	2905	2905	2890	887
602	20241004	095600	176442925	2890	2890	2890	2890	166
603	20241004	095500	175963185	2885	2880	2885	2880	38
604	20241004	095400	175853650	2875	2875	2875	2875	330
605	20241004	095300	174904900	2875	2880	2880	2875	938
606	20241004	095200	172204070	2880	2890	2890	2880	57
607	20241004	095100	172039795	2895	2900	2900	2895	2509
608	20241004	095000	164768950	2900	2900	2900	2900	34
609	20241004	094900	164670350	2920	2895	2920	2895	3177
610	20241004	094800	155400395	2895	2885	2910	2885	2150
611	20241004	094700	149154145	2905	2900	2905	2900	1027
612	20241004	094600	146173630	2895	2880	2895	2880	889
613	20241004	094500	143607045	2875	2875	2875	2875	635
614	20241004	094400	141781420	2865	2865	2865	2865	0
615	20241004	094300	141781420	2865	2865	2865	2865	16
616	20241004	094200	141735580	2870	2870	2870	2870	0
617	20241004	094100	141735580	2870	2865	2870	2865	2041
618	20241004	094000	135877920	2860	2860	2860	2860	296
619	20241004	093900	135031360	2865	2860	2865	2860	46
620	20241004	093800	134899795	2875	2875	2875	2875	0
621	20241004	093700	134899795	2875	2875	2875	2875	0
622	20241004	093600	134899795	2875	2875	2875	2875	0
623	20241004	093500	134899795	2875	2865	2875	2865	20
624	20241004	093400	134842485	2875	2865	2875	2860	2043
625	20241004	093300	128989355	2865	2850	2865	2850	44
626	20241004	093200	128863445	2850	2850	2850	2850	0
627	20241004	093100	128863445	2850	2850	2850	2850	96
628	20241004	093000	128589845	2850	2860	2860	2850	2043
629	20241004	092900	122763190	2860	2860	2860	2860	170
630	20241004	092800	122276990	2865	2870	2870	2865	180
631	20241004	092700	121760840	2870	2870	2870	2870	1
632	20241004	092600	121757970	2875	2865	2875	2865	165
633	20241004	092500	121284950	2860	2850	2860	2845	3232
634	20241004	092400	112084325	2845	2845	2845	2845	0
635	20241004	092300	112084325	2845	2845	2845	2845	46
636	20241004	092200	111953455	2845	2845	2845	2845	1202
637	20241004	092100	108533765	2845	2845	2845	2845	21
638	20241004	092000	108474020	2845	2845	2845	2845	14
639	20241004	091900	108434190	2845	2845	2850	2845	1749
640	20241004	091800	103458280	2850	2855	2855	2850	1533
641	20241004	091700	99089020	2855	2850	2860	2850	793
642	20241004	091600	96827480	2850	2860	2860	2850	38
643	20241004	091500	96719140	2870	2855	2870	2850	5030
644	20241004	091400	82376375	2855	2855	2855	2855	28
645	20241004	091300	82296435	2855	2855	2855	2855	31
646	20241004	091200	82207930	2885	2850	2885	2845	3080
647	20241004	091100	73427650	2850	2875	2875	2845	5438
648	20241004	091000	57879010	2875	2885	2885	2875	1967
649	20241004	090900	52215505	2885	2890	2890	2885	552
650	20241004	090800	50620375	2890	2890	2890	2890	69
651	20241004	090700	50420965	2890	2890	2890	2890	201
652	20241004	090600	49840075	2890	2880	2895	2880	1526
653	20241004	090500	45437475	2875	2865	2875	2865	471
654	20241004	090400	44086700	2865	2865	2870	2865	2073
655	20241004	090300	38146830	2850	2855	2855	2850	1835
656	20241004	090200	32908945	2855	2855	2860	2855	202
657	20241004	090100	32331735	2845	2910	2910	2845	5308
658	20241004	090000	17124570	2890	2920	2920	2890	5867