KissMeData/092040/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201400	651756295	4455	4455	4455	4455	2438
3	20241008	201300	651756295	4455	4455	4455	4455	0
4	20241008	201200	651756295	4455	4455	4455	4455	0
5	20241008	201100	651756295	4455	4455	4455	4455	0
6	20241008	201000	651756295	4455	4455	4455	4455	0
7	20241008	200900	651756295	4455	4455	4455	4455	0
8	20241008	200800	651756295	4455	4455	4455	4455	0
9	20241008	200700	651756295	4455	4455	4455	4455	0
10	20241008	200600	651756295	4455	4455	4455	4455	0
11	20241008	200500	651756295	4455	4455	4455	4455	0
12	20241008	200400	651756295	4455	4455	4455	4455	0
13	20241008	200300	651756295	4455	4455	4455	4455	0
14	20241008	200200	651756295	4455	4455	4455	4455	0
15	20241008	200100	651756295	4455	4455	4455	4455	0
16	20241008	200000	651756295	4455	4455	4455	4455	0
17	20241008	195900	651756295	4455	4455	4455	4455	0
18	20241008	195800	651756295	4455	4455	4455	4455	0
19	20241008	195700	651756295	4455	4455	4455	4455	0
20	20241008	195600	651756295	4455	4455	4455	4455	0
21	20241008	195500	651756295	4455	4455	4455	4455	0
22	20241008	195400	651756295	4455	4455	4455	4455	0
23	20241008	195300	651756295	4455	4455	4455	4455	0
24	20241008	195200	651756295	4455	4455	4455	4455	0
25	20241008	195100	651756295	4455	4455	4455	4455	0
26	20241008	195000	651756295	4455	4455	4455	4455	0
27	20241008	194900	651756295	4455	4455	4455	4455	0
28	20241008	194800	651756295	4455	4455	4455	4455	0
29	20241008	194700	651756295	4455	4455	4455	4455	0
30	20241008	194600	651756295	4455	4455	4455	4455	0
31	20241008	194500	651756295	4455	4455	4455	4455	0
32	20241008	194400	651756295	4455	4455	4455	4455	2438
33	20241008	194300	651756295	4455	4455	4455	4455	0
34	20241008	194200	651756295	4455	4455	4455	4455	0
35	20241008	194100	651756295	4455	4455	4455	4455	0
36	20241008	194000	651756295	4455	4455	4455	4455	0
37	20241008	193900	651756295	4455	4455	4455	4455	0
38	20241008	193800	651756295	4455	4455	4455	4455	0
39	20241008	193700	651756295	4455	4455	4455	4455	0
40	20241008	193600	651756295	4455	4455	4455	4455	0
41	20241008	193500	651756295	4455	4455	4455	4455	0
42	20241008	193400	651756295	4455	4455	4455	4455	0
43	20241008	193300	651756295	4455	4455	4455	4455	0
44	20241008	193200	651756295	4455	4455	4455	4455	0
45	20241008	193100	651756295	4455	4455	4455	4455	0
46	20241008	193000	651756295	4455	4455	4455	4455	0
47	20241008	192900	651756295	4455	4455	4455	4455	0
48	20241008	192800	651756295	4455	4455	4455	4455	0
49	20241008	192700	651756295	4455	4455	4455	4455	0
50	20241008	192600	651756295	4455	4455	4455	4455	0
51	20241008	192500	651756295	4455	4455	4455	4455	0
52	20241008	192400	651756295	4455	4455	4455	4455	0
53	20241008	192300	651756295	4455	4455	4455	4455	0
54	20241008	192200	651756295	4455	4455	4455	4455	0
55	20241008	192100	651756295	4455	4455	4455	4455	0
56	20241008	192000	651756295	4455	4455	4455	4455	0
57	20241008	191900	651756295	4455	4455	4455	4455	0
58	20241008	191800	651756295	4455	4455	4455	4455	0
59	20241008	191700	651756295	4455	4455	4455	4455	0
60	20241008	191600	651756295	4455	4455	4455	4455	0
61	20241008	191500	651756295	4455	4455	4455	4455	0
62	20241008	191400	651756295	4455	4455	4455	4455	2438
63	20241008	191300	651756295	4455	4455	4455	4455	0
64	20241008	191200	651756295	4455	4455	4455	4455	0
65	20241008	191100	651756295	4455	4455	4455	4455	0
66	20241008	191000	651756295	4455	4455	4455	4455	0
67	20241008	190900	651756295	4455	4455	4455	4455	0
68	20241008	190800	651756295	4455	4455	4455	4455	0
69	20241008	190700	651756295	4455	4455	4455	4455	0
70	20241008	190600	651756295	4455	4455	4455	4455	0
71	20241008	190500	651756295	4455	4455	4455	4455	0
72	20241008	190400	651756295	4455	4455	4455	4455	0
73	20241008	190300	651756295	4455	4455	4455	4455	0
74	20241008	190200	651756295	4455	4455	4455	4455	0
75	20241008	190100	651756295	4455	4455	4455	4455	0
76	20241008	190000	651756295	4455	4455	4455	4455	0
77	20241008	185900	651756295	4455	4455	4455	4455	0
78	20241008	185800	651756295	4455	4455	4455	4455	0
79	20241008	185700	651756295	4455	4455	4455	4455	0
80	20241008	185600	651756295	4455	4455	4455	4455	0
81	20241008	185500	651756295	4455	4455	4455	4455	0
82	20241008	185400	651756295	4455	4455	4455	4455	0
83	20241008	185300	651756295	4455	4455	4455	4455	0
84	20241008	185200	651756295	4455	4455	4455	4455	0
85	20241008	185100	651756295	4455	4455	4455	4455	0
86	20241008	185000	651756295	4455	4455	4455	4455	0
87	20241008	184900	651756295	4455	4455	4455	4455	0
88	20241008	184800	651756295	4455	4455	4455	4455	0
89	20241008	184700	651756295	4455	4455	4455	4455	0
90	20241008	184600	651756295	4455	4455	4455	4455	0
91	20241008	184500	651756295	4455	4455	4455	4455	0
92	20241008	184400	651756295	4455	4455	4455	4455	2438
93	20241008	184300	651756295	4455	4455	4455	4455	0
94	20241008	184200	651756295	4455	4455	4455	4455	0
95	20241008	184100	651756295	4455	4455	4455	4455	0
96	20241008	184000	651756295	4455	4455	4455	4455	0
97	20241008	183900	651756295	4455	4455	4455	4455	0
98	20241008	183800	651756295	4455	4455	4455	4455	0
99	20241008	183700	651756295	4455	4455	4455	4455	0
100	20241008	183600	651756295	4455	4455	4455	4455	0
101	20241008	183500	651756295	4455	4455	4455	4455	0
102	20241008	183400	651756295	4455	4455	4455	4455	0
103	20241008	183300	651756295	4455	4455	4455	4455	0
104	20241008	183200	651756295	4455	4455	4455	4455	0
105	20241008	183100	651756295	4455	4455	4455	4455	0
106	20241008	183000	651756295	4455	4455	4455	4455	0
107	20241008	182900	651756295	4455	4455	4455	4455	0
108	20241008	182800	651756295	4455	4455	4455	4455	0
109	20241008	182700	651756295	4455	4455	4455	4455	0
110	20241008	182600	651756295	4455	4455	4455	4455	0
111	20241008	182500	651756295	4455	4455	4455	4455	0
112	20241008	182400	651756295	4455	4455	4455	4455	0
113	20241008	182300	651756295	4455	4455	4455	4455	0
114	20241008	182200	651756295	4455	4455	4455	4455	0
115	20241008	182100	651756295	4455	4455	4455	4455	0
116	20241008	182000	651756295	4455	4455	4455	4455	0
117	20241008	181900	651756295	4455	4455	4455	4455	0
118	20241008	181800	651756295	4455	4455	4455	4455	0
119	20241008	181700	651756295	4455	4455	4455	4455	0
120	20241008	181600	651756295	4455	4455	4455	4455	0
121	20241008	181500	651756295	4455	4455	4455	4455	0
122	20241008	181400	651756295	4455	4455	4455	4455	2438
123	20241008	181300	651756295	4455	4455	4455	4455	0
124	20241008	181200	651756295	4455	4455	4455	4455	0
125	20241008	181100	651756295	4455	4455	4455	4455	0
126	20241008	181000	651756295	4455	4455	4455	4455	0
127	20241008	180900	651756295	4455	4455	4455	4455	0
128	20241008	180800	651756295	4455	4455	4455	4455	0
129	20241008	180700	651756295	4455	4455	4455	4455	0
130	20241008	180600	651756295	4455	4455	4455	4455	0
131	20241008	180500	651756295	4455	4455	4455	4455	0
132	20241008	180400	651756295	4455	4455	4455	4455	0
133	20241008	180300	651756295	4455	4455	4455	4455	0
134	20241008	180200	651756295	4455	4455	4455	4455	0
135	20241008	180100	651756295	4455	4455	4455	4455	0
136	20241008	180000	651756295	4455	4455	4455	4455	0
137	20241008	175900	651756295	4455	4455	4455	4455	0
138	20241008	175800	651756295	4455	4455	4455	4455	0
139	20241008	175700	651756295	4455	4455	4455	4455	0
140	20241008	175600	651756295	4455	4455	4455	4455	0
141	20241008	175500	651756295	4455	4455	4455	4455	0
142	20241008	175400	651756295	4455	4455	4455	4455	0
143	20241008	175300	651756295	4455	4455	4455	4455	0
144	20241008	175200	651756295	4455	4455	4455	4455	0
145	20241008	175100	651756295	4455	4455	4455	4455	0
146	20241008	175000	651756295	4455	4455	4455	4455	0
147	20241008	174900	651756295	4455	4455	4455	4455	0
148	20241008	174800	651756295	4455	4455	4455	4455	0
149	20241008	174700	651756295	4455	4455	4455	4455	0
150	20241008	174600	651756295	4455	4455	4455	4455	0
151	20241008	174500	651756295	4455	4455	4455	4455	0
152	20241008	174400	651756295	4455	4455	4455	4455	2438
153	20241008	174300	651756295	4455	4455	4455	4455	0
154	20241008	174200	651756295	4455	4455	4455	4455	0
155	20241008	174100	651756295	4455	4455	4455	4455	0
156	20241008	174000	651756295	4455	4455	4455	4455	0
157	20241008	173900	651756295	4455	4455	4455	4455	0
158	20241008	173800	651756295	4455	4455	4455	4455	0
159	20241008	173700	651756295	4455	4455	4455	4455	0
160	20241008	173600	651756295	4455	4455	4455	4455	0
161	20241008	173500	651756295	4455	4455	4455	4455	0
162	20241008	173400	651756295	4455	4455	4455	4455	0
163	20241008	173300	651756295	4455	4455	4455	4455	0
164	20241008	173200	651756295	4455	4455	4455	4455	0
165	20241008	173100	651756295	4455	4455	4455	4455	0
166	20241008	173000	651756295	4455	4455	4455	4455	0
167	20241008	172900	651756295	4455	4455	4455	4455	0
168	20241008	172800	651756295	4455	4455	4455	4455	0
169	20241008	172700	651756295	4455	4455	4455	4455	0
170	20241008	172600	651756295	4455	4455	4455	4455	0
171	20241008	172500	651756295	4455	4455	4455	4455	0
172	20241008	172400	651756295	4455	4455	4455	4455	0
173	20241008	172300	651756295	4455	4455	4455	4455	0
174	20241008	172200	651756295	4455	4455	4455	4455	0
175	20241008	172100	651756295	4455	4455	4455	4455	0
176	20241008	172000	651756295	4455	4455	4455	4455	0
177	20241008	171900	651756295	4455	4455	4455	4455	0
178	20241008	171800	651756295	4455	4455	4455	4455	0
179	20241008	171700	651756295	4455	4455	4455	4455	0
180	20241008	171600	651756295	4455	4455	4455	4455	0
181	20241008	171500	651756295	4455	4455	4455	4455	0
182	20241008	171400	651756295	4455	4455	4455	4455	2438
183	20241008	171300	651756295	4455	4455	4455	4455	0
184	20241008	171200	651756295	4455	4455	4455	4455	0
185	20241008	171100	651756295	4455	4455	4455	4455	0
186	20241008	171000	651756295	4455	4455	4455	4455	0
187	20241008	170900	651756295	4455	4455	4455	4455	0
188	20241008	170800	651756295	4455	4455	4455	4455	0
189	20241008	170700	651756295	4455	4455	4455	4455	0
190	20241008	170600	651756295	4455	4455	4455	4455	0
191	20241008	170500	651756295	4455	4455	4455	4455	0
192	20241008	170400	651756295	4455	4455	4455	4455	0
193	20241008	170300	651756295	4455	4455	4455	4455	0
194	20241008	170200	651756295	4455	4455	4455	4455	0
195	20241008	170100	651756295	4455	4455	4455	4455	0
196	20241008	170000	651756295	4455	4455	4455	4455	0
197	20241008	165900	651756295	4455	4455	4455	4455	0
198	20241008	165800	651756295	4455	4455	4455	4455	0
199	20241008	165700	651756295	4455	4455	4455	4455	0
200	20241008	165600	651756295	4455	4455	4455	4455	0
201	20241008	165500	651756295	4455	4455	4455	4455	0
202	20241008	165400	651756295	4455	4455	4455	4455	0
203	20241008	165300	651756295	4455	4455	4455	4455	0
204	20241008	165200	651756295	4455	4455	4455	4455	0
205	20241008	165100	651756295	4455	4455	4455	4455	0
206	20241008	165000	651756295	4455	4455	4455	4455	0
207	20241008	164900	651756295	4455	4455	4455	4455	0
208	20241008	164800	651756295	4455	4455	4455	4455	0
209	20241008	164700	651756295	4455	4455	4455	4455	0
210	20241008	164600	651756295	4455	4455	4455	4455	0
211	20241008	164500	651756295	4455	4455	4455	4455	0
212	20241008	164400	651756295	4455	4455	4455	4455	2438
213	20241008	164300	651756295	4455	4455	4455	4455	0
214	20241008	164200	651756295	4455	4455	4455	4455	0
215	20241008	164100	651756295	4455	4455	4455	4455	0
216	20241008	164000	651756295	4455	4455	4455	4455	0
217	20241008	163900	651756295	4455	4455	4455	4455	0
218	20241008	163800	651756295	4455	4455	4455	4455	0
219	20241008	163700	651756295	4455	4455	4455	4455	0
220	20241008	163600	651756295	4455	4455	4455	4455	0
221	20241008	163500	651756295	4455	4455	4455	4455	0
222	20241008	163400	651756295	4455	4455	4455	4455	0
223	20241008	163300	651756295	4455	4455	4455	4455	0
224	20241008	163200	651756295	4455	4455	4455	4455	0
225	20241008	163100	651756295	4455	4455	4455	4455	0
226	20241008	163000	651756295	4455	4455	4455	4455	0
227	20241008	162900	651756295	4455	4455	4455	4455	0
228	20241008	162800	651756295	4455	4455	4455	4455	0
229	20241008	162700	651756295	4455	4455	4455	4455	0
230	20241008	162600	651756295	4455	4455	4455	4455	0
231	20241008	162500	651756295	4455	4455	4455	4455	0
232	20241008	162400	651756295	4455	4455	4455	4455	0
233	20241008	162300	651756295	4455	4455	4455	4455	0
234	20241008	162200	651756295	4455	4455	4455	4455	0
235	20241008	162100	651756295	4455	4455	4455	4455	0
236	20241008	162000	651756295	4455	4455	4455	4455	0
237	20241008	161900	651756295	4455	4455	4455	4455	0
238	20241008	161800	651756295	4455	4455	4455	4455	0
239	20241008	161700	651756295	4455	4455	4455	4455	0
240	20241008	161600	651756295	4455	4455	4455	4455	0
241	20241008	161500	651756295	4455	4455	4455	4455	0
242	20241008	161400	651756295	4455	4455	4455	4455	2438
243	20241008	161300	651756295	4455	4455	4455	4455	0
244	20241008	161200	651756295	4455	4455	4455	4455	0
245	20241008	161100	651756295	4455	4455	4455	4455	0
246	20241008	161000	651756295	4455	4455	4455	4455	0
247	20241008	160900	651756295	4455	4455	4455	4455	0
248	20241008	160800	651756295	4455	4455	4455	4455	0
249	20241008	160700	651756295	4455	4455	4455	4455	0
250	20241008	160600	651756295	4455	4455	4455	4455	0
251	20241008	160500	651756295	4455	4455	4455	4455	0
252	20241008	160400	651756295	4455	4455	4455	4455	0
253	20241008	160300	651756295	4455	4455	4455	4455	0
254	20241008	160200	651756295	4455	4455	4455	4455	0
255	20241008	160100	651756295	4455	4455	4455	4455	0
256	20241008	160000	651756295	4455	4455	4455	4455	0
257	20241008	155900	651756295	4455	4455	4455	4455	0
258	20241008	155800	651756295	4455	4455	4455	4455	0
259	20241008	155700	651756295	4455	4455	4455	4455	0
260	20241008	155600	651756295	4455	4455	4455	4455	0
261	20241008	155500	651756295	4455	4455	4455	4455	0
262	20241008	155400	651756295	4455	4455	4455	4455	0
263	20241008	155300	651756295	4455	4455	4455	4455	0
264	20241008	155200	651756295	4455	4455	4455	4455	0
265	20241008	155100	651756295	4455	4455	4455	4455	0
266	20241008	155000	651756295	4455	4455	4455	4455	0
267	20241008	154900	651756295	4455	4455	4455	4455	0
268	20241008	154800	651756295	4455	4455	4455	4455	0
269	20241008	154700	651756295	4455	4455	4455	4455	0
270	20241008	154600	651756295	4455	4455	4455	4455	0
271	20241008	154500	651756295	4455	4455	4455	4455	0
272	20241008	154400	651756295	4455	4455	4455	4455	2438
273	20241008	154300	651756295	4455	4455	4455	4455	0
274	20241008	154200	651756295	4455	4455	4455	4455	0
275	20241008	154100	651756295	4455	4455	4455	4455	0
276	20241008	154000	651756295	4455	4455	4455	4455	0
277	20241008	153900	651756295	4455	4455	4455	4455	0
278	20241008	153800	651756295	4455	4455	4455	4455	0
279	20241008	153700	651756295	4455	4455	4455	4455	0
280	20241008	153600	651756295	4455	4455	4455	4455	0
281	20241008	153500	651756295	4455	4455	4455	4455	0
282	20241008	153400	651756295	4455	4455	4455	4455	0
283	20241008	153300	651756295	4455	4455	4455	4455	0
284	20241008	153200	651756295	4455	4455	4455	4455	0
285	20241008	153100	651756295	4455	4455	4455	4455	0
286	20241008	153000	651756295	4455	4455	4455	4455	2438
287	20241008	152900	640895005	4460	4460	4460	4460	0
288	20241008	152800	640895005	4460	4460	4460	4460	0
289	20241008	152700	640895005	4460	4460	4460	4460	0
290	20241008	152600	640895005	4460	4460	4460	4460	0
291	20241008	152500	640895005	4460	4460	4460	4460	0
292	20241008	152400	640895005	4460	4460	4460	4460	0
293	20241008	152300	640895005	4460	4460	4460	4460	0
294	20241008	152200	640895005	4460	4460	4460	4460	0
295	20241008	152100	640895005	4460	4460	4460	4460	0
296	20241008	152000	640895005	4460	4460	4460	4460	0
297	20241008	151900	640895005	4460	4470	4470	4460	27
298	20241008	151800	640774495	4455	4470	4470	4455	568
299	20241008	151700	638243835	4470	4470	4470	4470	18
300	20241008	151600	638163375	4470	4470	4470	4470	18
301	20241008	151500	638082915	4470	4470	4470	4455	1453
302	20241008	151400	631599290	4470	4470	4470	4470	32
303	20241008	151300	631456250	4470	4465	4470	4460	312
304	20241008	151200	630064605	4460	4460	4460	4460	0
305	20241008	151100	630064605	4460	4460	4460	4460	0
306	20241008	151000	630064605	4460	4460	4460	4460	27
307	20241008	150900	629944185	4455	4470	4470	4455	854
308	20241008	150800	626134540	4475	4475	4475	4475	0
309	20241008	150700	626134540	4475	4475	4475	4475	12
310	20241008	150600	626080840	4470	4470	4470	4470	503
311	20241008	150500	623832430	4470	4475	4485	4470	113
312	20241008	150400	623327165	4485	4485	4485	4485	0
313	20241008	150300	623327165	4485	4475	4485	4475	7
314	20241008	150200	623295800	4475	4475	4475	4475	2
315	20241008	150100	623286850	4475	4485	4485	4470	7003
316	20241008	150000	591974725	4485	4485	4485	4485	5
317	20241008	145900	591952300	4485	4495	4500	4480	7057
318	20241008	145800	560319575	4495	4495	4495	4495	260
319	20241008	145700	559150875	4500	4500	4500	4500	0
320	20241008	145600	559150875	4500	4500	4500	4500	0
321	20241008	145500	559150875	4500	4505	4505	4500	118
322	20241008	145400	558619575	4500	4500	4500	4500	3
323	20241008	145300	558606075	4500	4500	4500	4500	25
324	20241008	145200	558493575	4495	4495	4495	4495	429
325	20241008	145100	556565220	4500	4500	4500	4500	0
326	20241008	145000	556565220	4500	4500	4500	4500	27
327	20241008	144900	556443720	4500	4500	4500	4500	0
328	20241008	144800	556443720	4500	4500	4500	4500	10
329	20241008	144700	556398720	4500	4500	4500	4500	0
330	20241008	144600	556398720	4500	4495	4500	4495	1080
331	20241008	144500	551540980	4495	4495	4495	4495	0
332	20241008	144400	551540980	4495	4495	4495	4495	51
333	20241008	144300	551311735	4495	4495	4495	4495	7
334	20241008	144200	551280270	4495	4490	4495	4490	144
335	20241008	144100	550633495	4500	4500	4500	4480	2119
336	20241008	144000	541133435	4485	4500	4500	4485	342
337	20241008	143900	539596085	4500	4505	4510	4500	692
338	20241008	143800	536481550	4500	4505	4505	4500	35
339	20241008	143700	536323900	4505	4495	4510	4495	1065
340	20241008	143600	531534630	4500	4500	4500	4500	0
341	20241008	143500	531534630	4500	4490	4500	4490	1000
342	20241008	143400	527035415	4485	4485	4485	4485	7
343	20241008	143300	527004020	4485	4485	4485	4485	1
344	20241008	143200	526999535	4485	4485	4485	4485	65
345	20241008	143100	526708010	4490	4490	4490	4490	0
346	20241008	143000	526708010	4490	4490	4490	4490	14
347	20241008	142900	526645150	4485	4490	4490	4485	7
348	20241008	142800	526613750	4495	4495	4495	4495	0
349	20241008	142700	526613750	4495	4495	4495	4495	0
350	20241008	142600	526613750	4495	4495	4495	4495	0
351	20241008	142500	526613750	4495	4495	4495	4495	0
352	20241008	142400	526613750	4495	4495	4495	4495	0
353	20241008	142300	526613750	4495	4495	4495	4495	157
354	20241008	142200	525908035	4490	4485	4490	4485	2253
355	20241008	142100	515792075	4485	4485	4485	4485	12
356	20241008	142000	515738255	4490	4485	4490	4485	1348
357	20241008	141900	509692470	4485	4485	4485	4485	0
358	20241008	141800	509692470	4485	4485	4485	4485	0
359	20241008	141700	509692470	4485	4485	4485	4485	0
360	20241008	141600	509692470	4485	4485	4485	4485	0
361	20241008	141500	509692470	4485	4485	4485	4485	0
362	20241008	141400	509692470	4485	4475	4485	4475	13
363	20241008	141300	509634280	4475	4475	4475	4475	402
364	20241008	141200	507835330	4465	4465	4465	4465	0
365	20241008	141100	507835330	4465	4470	4485	4465	663
366	20241008	141000	504872770	4485	4475	4485	4470	104
367	20241008	140900	504407795	4480	4475	4480	4475	268
368	20241008	140800	503208175	4470	4470	4470	4470	0
369	20241008	140700	503208175	4470	4470	4470	4470	303
370	20241008	140600	501853765	4470	4470	4470	4470	0
371	20241008	140500	501853765	4470	4470	4470	4470	1
372	20241008	140400	501849295	4470	4470	4470	4470	0
373	20241008	140300	501849295	4470	4475	4480	4470	502
374	20241008	140200	499602290	4470	4470	4470	4470	0
375	20241008	140100	499602290	4470	4470	4470	4470	0
376	20241008	140000	499602290	4470	4470	4470	4470	0
377	20241008	135900	499602290	4470	4475	4475	4470	271
378	20241008	135800	498390915	4470	4470	4470	4470	0
379	20241008	135700	498390915	4470	4470	4470	4470	0
380	20241008	135600	498390915	4470	4470	4470	4470	0
381	20241008	135500	498390915	4470	4470	4470	4470	0
382	20241008	135400	498390915	4470	4470	4470	4470	0
383	20241008	135300	498390915	4470	4470	4470	4470	0
384	20241008	135200	498390915	4470	4470	4470	4470	0
385	20241008	135100	498390915	4470	4470	4470	4470	0
386	20241008	135000	498390915	4470	4470	4470	4470	0
387	20241008	134900	498390915	4470	4470	4470	4470	0
388	20241008	134800	498390915	4470	4470	4470	4470	0
389	20241008	134700	498390915	4470	4470	4470	4470	10
390	20241008	134600	498346215	4470	4470	4470	4470	0
391	20241008	134500	498346215	4470	4470	4470	4470	0
392	20241008	134400	498346215	4470	4470	4470	4470	0
393	20241008	134300	498346215	4470	4475	4475	4470	250
394	20241008	134200	497228710	4475	4475	4475	4475	0
395	20241008	134100	497228710	4475	4475	4475	4475	0
396	20241008	134000	497228710	4475	4475	4475	4475	0
397	20241008	133900	497228710	4475	4475	4475	4475	361
398	20241008	133800	495613235	4470	4470	4470	4470	0
399	20241008	133700	495613235	4470	4470	4470	4470	147
400	20241008	133600	494956145	4475	4475	4475	4475	0
401	20241008	133500	494956145	4475	4475	4475	4475	30
402	20241008	133400	494821895	4470	4470	4470	4470	5
403	20241008	133300	494799545	4470	4470	4470	4470	16
404	20241008	133200	494728025	4465	4470	4470	4465	565
405	20241008	133100	492205075	4470	4470	4470	4470	2284
406	20241008	133000	481995595	4470	4470	4470	4465	111
407	20241008	132900	481499675	4470	4470	4470	4470	4
408	20241008	132800	481481795	4465	4465	4465	4465	0
409	20241008	132700	481481795	4465	4465	4465	4465	34
410	20241008	132600	481329985	4465	4465	4465	4465	50
411	20241008	132500	481106735	4470	4470	4475	4465	1039
412	20241008	132400	476467145	4475	4475	4475	4475	16
413	20241008	132300	476395545	4480	4480	4485	4480	51
414	20241008	132200	476166820	4485	4485	4485	4485	0
415	20241008	132100	476166820	4485	4480	4485	4480	101
416	20241008	132000	475714335	4475	4475	4475	4475	0
417	20241008	131900	475714335	4475	4470	4475	4470	1833
418	20241008	131800	467513245	4470	4470	4470	4470	2
419	20241008	131700	467504305	4470	4470	4470	4470	0
420	20241008	131600	467504305	4470	4470	4470	4470	758
421	20241008	131500	464116045	4470	4470	4470	4470	0
422	20241008	131400	464116045	4470	4470	4470	4470	20
423	20241008	131300	464026645	4470	4470	4470	4470	0
424	20241008	131200	464026645	4470	4470	4470	4470	900
425	20241008	131100	460003645	4470	4470	4470	4470	21
426	20241008	131000	459909775	4475	4475	4475	4475	0
427	20241008	130900	459909775	4475	4475	4475	4475	0
428	20241008	130800	459909775	4475	4475	4475	4475	0
429	20241008	130700	459909775	4475	4475	4475	4475	0
430	20241008	130600	459909775	4475	4475	4475	4475	2
431	20241008	130500	459900825	4475	4475	4475	4475	20
432	20241008	130400	459811325	4475	4475	4475	4475	50
433	20241008	130300	459587575	4475	4470	4475	4470	1017
434	20241008	130200	455041500	4470	4470	4470	4470	50
435	20241008	130100	454818000	4480	4480	4480	4480	0
436	20241008	130000	454818000	4480	4480	4480	4480	0
437	20241008	125900	454818000	4480	4480	4480	4480	0
438	20241008	125800	454818000	4480	4480	4480	4480	0
439	20241008	125700	454818000	4480	4470	4480	4470	11
440	20241008	125600	454768730	4475	4475	4475	4475	0
441	20241008	125500	454768730	4475	4475	4475	4475	6
442	20241008	125400	454741880	4475	4475	4475	4475	0
443	20241008	125300	454741880	4475	4475	4475	4475	0
444	20241008	125200	454741880	4475	4475	4475	4475	0
445	20241008	125100	454741880	4475	4480	4480	4475	201
446	20241008	125000	453841900	4475	4475	4475	4475	0
447	20241008	124900	453841900	4475	4475	4475	4475	0
448	20241008	124800	453841900	4475	4470	4480	4470	4
449	20241008	124700	453823995	4475	4475	4475	4475	0
450	20241008	124600	453823995	4475	4475	4475	4475	0
451	20241008	124500	453823995	4475	4475	4475	4475	2
452	20241008	124400	453815045	4475	4470	4480	4470	234
453	20241008	124300	452769040	4475	4475	4475	4475	0
454	20241008	124200	452769040	4475	4475	4475	4475	102
455	20241008	124100	452312590	4475	4480	4480	4475	201
456	20241008	124000	451412615	4480	4475	4480	4475	5
457	20241008	123900	451390220	4480	4475	4480	4475	2
458	20241008	123800	451381265	4485	4475	4485	4475	587
459	20241008	123700	448754430	4475	4475	4475	4475	657
460	20241008	123600	445814355	4490	4485	4490	4475	4
461	20241008	123500	445796430	4475	4475	4485	4475	5
462	20241008	123400	445774035	4480	4475	4480	4475	2
463	20241008	123300	445765080	4485	4485	4485	4485	0
464	20241008	123200	445765080	4485	4485	4485	4485	0
465	20241008	123100	445765080	4485	4485	4485	4485	0
466	20241008	123000	445765080	4485	4485	4485	4485	1
467	20241008	122900	445760595	4470	4470	4470	4470	97
468	20241008	122800	445327005	4470	4470	4470	4470	1
469	20241008	122700	445322535	4470	4470	4470	4470	100
470	20241008	122600	444875535	4470	4470	4470	4470	0
471	20241008	122500	444875535	4470	4470	4470	4470	0
472	20241008	122400	444875535	4470	4475	4475	4470	1410
473	20241008	122300	438572830	4475	4475	4475	4475	0
474	20241008	122200	438572830	4475	4475	4475	4475	1
475	20241008	122100	438568355	4475	4475	4475	4475	0
476	20241008	122000	438568355	4475	4475	4475	4475	0
477	20241008	121900	438568355	4475	4480	4480	4475	835
478	20241008	121800	434831695	4490	4490	4490	4490	0
479	20241008	121700	434831695	4490	4490	4490	4490	0
480	20241008	121600	434831695	4490	4485	4490	4485	160
481	20241008	121500	434114085	4480	4480	4480	4480	0
482	20241008	121400	434114085	4480	4480	4480	4480	0
483	20241008	121300	434114085	4480	4480	4480	4480	50
484	20241008	121200	433890085	4475	4475	4475	4475	0
485	20241008	121100	433890085	4475	4475	4475	4475	0
486	20241008	121000	433890085	4475	4475	4475	4475	0
487	20241008	120900	433890085	4475	4475	4475	4475	0
488	20241008	120800	433890085	4475	4475	4475	4475	0
489	20241008	120700	433890085	4475	4475	4475	4475	0
490	20241008	120600	433890085	4475	4475	4475	4475	0
491	20241008	120500	433890085	4475	4475	4475	4475	0
492	20241008	120400	433890085	4475	4475	4475	4475	0
493	20241008	120300	433890085	4475	4475	4475	4475	0
494	20241008	120200	433890085	4475	4475	4475	4475	0
495	20241008	120100	433890085	4475	4475	4475	4475	800
496	20241008	120000	430310085	4480	4480	4480	4480	18
497	20241008	115900	430229445	4480	4480	4480	4480	870
498	20241008	115800	426331845	4480	4480	4480	4480	0
499	20241008	115700	426331845	4480	4480	4480	4480	0
500	20241008	115600	426331845	4480	4480	4480	4480	1
501	20241008	115500	426327365	4480	4480	4480	4480	9
502	20241008	115400	426287045	4480	4480	4480	4480	0
503	20241008	115300	426287045	4480	4480	4480	4480	0
504	20241008	115200	426287045	4480	4480	4480	4480	10
505	20241008	115100	426242245	4480	4480	4480	4480	0
506	20241008	115000	426242245	4480	4475	4480	4475	7
507	20241008	114900	426210890	4485	4485	4485	4485	1
508	20241008	114800	426206405	4475	4490	4490	4475	3246
509	20241008	114700	411654970	4490	4490	4490	4490	1420
510	20241008	114600	405279170	4490	4490	4490	4490	0
511	20241008	114500	405279170	4490	4490	4490	4490	0
512	20241008	114400	405279170	4490	4490	4490	4490	0
513	20241008	114300	405279170	4490	4490	4490	4490	503
514	20241008	114200	403020700	4490	4490	4490	4490	0
515	20241008	114100	403020700	4490	4490	4490	4490	0
516	20241008	114000	403020700	4490	4490	4490	4490	0
517	20241008	113900	403020700	4490	4480	4490	4480	691
518	20241008	113800	399923475	4480	4480	4480	4480	102
519	20241008	113700	399466515	4480	4480	4480	4480	9
520	20241008	113600	399426195	4485	4485	4485	4485	2
521	20241008	113500	399417225	4485	4480	4485	4480	237
522	20241008	113400	398354575	4480	4480	4480	4480	11
523	20241008	113300	398305295	4475	4475	4475	4475	0
524	20241008	113200	398305295	4475	4475	4475	4475	0
525	20241008	113100	398305295	4475	4475	4475	4475	0
526	20241008	113000	398305295	4475	4475	4475	4475	0
527	20241008	112900	398305295	4475	4475	4475	4475	77
528	20241008	112800	397960720	4470	4470	4470	4470	0
529	20241008	112700	397960720	4470	4470	4470	4470	3
530	20241008	112600	397947310	4470	4470	4470	4470	1
531	20241008	112500	397942840	4475	4470	4475	4470	11
532	20241008	112400	397893665	4470	4470	4470	4470	0
533	20241008	112300	397893665	4470	4465	4475	4465	1389
534	20241008	112200	391684250	4460	4460	4460	4460	2
535	20241008	112100	391675330	4455	4460	4470	4455	604
536	20241008	112000	388978980	4460	4460	4460	4460	40
537	20241008	111900	388800580	4460	4455	4460	4455	44
538	20241008	111800	388604550	4455	4460	4460	4455	111
539	20241008	111700	388109540	4460	4460	4460	4445	1263
540	20241008	111600	382491330	4450	4465	4465	4450	62
541	20241008	111500	382215120	4455	4465	4465	4455	1123
542	20241008	111400	377206475	4475	4475	4475	4475	11
543	20241008	111300	377157250	4470	4470	4470	4470	202
544	20241008	111200	376254310	4470	4470	4470	4470	50
545	20241008	111100	376030810	4470	4470	4475	4465	13
546	20241008	111000	375972710	4470	4470	4475	4465	1505
547	20241008	110900	369251670	4475	4475	4475	4475	100
548	20241008	110800	368804170	4470	4470	4470	4470	10
549	20241008	110700	368759470	4475	4475	4475	4475	0
550	20241008	110600	368759470	4475	4475	4475	4475	0
551	20241008	110500	368759470	4475	4475	4475	4475	100
552	20241008	110400	368311970	4470	4470	4470	4470	2
553	20241008	110300	368303030	4470	4475	4475	4470	108
554	20241008	110200	367819770	4470	4485	4485	4470	684
555	20241008	110100	364756060	4490	4490	4490	4490	0
556	20241008	110000	364756060	4490	4490	4490	4490	51
557	20241008	105900	364527070	4490	4490	4490	4490	0
558	20241008	105800	364527070	4490	4490	4500	4490	3728
559	20241008	105700	347766375	4490	4490	4490	4490	110
560	20241008	105600	347272475	4490	4490	4490	4490	0
561	20241008	105500	347272475	4490	4490	4490	4490	65
562	20241008	105400	346980625	4495	4495	4495	4495	0
563	20241008	105300	346980625	4495	4495	4495	4495	0
564	20241008	105200	346980625	4495	4495	4495	4495	0
565	20241008	105100	346980625	4495	4495	4495	4495	0
566	20241008	105000	346980625	4495	4495	4495	4495	1
567	20241008	104900	346976130	4490	4490	4490	4490	0
568	20241008	104800	346976130	4490	4490	4490	4490	22
569	20241008	104700	346877350	4490	4490	4490	4490	101
570	20241008	104600	346423860	4490	4490	4490	4490	0
571	20241008	104500	346423860	4490	4490	4490	4490	0
572	20241008	104400	346423860	4490	4490	4490	4490	0
573	20241008	104300	346423860	4490	4490	4490	4490	100
574	20241008	104200	345974860	4490	4485	4495	4485	803
575	20241008	104100	342366935	4475	4485	4485	4475	1827
576	20241008	104000	334184755	4480	4495	4500	4430	8714
577	20241008	103900	295291770	4495	4495	4495	4495	189
578	20241008	103800	294442215	4500	4500	4500	4500	100
579	20241008	103700	293992215	4500	4500	4500	4500	50
580	20241008	103600	293767215	4500	4500	4500	4500	2
581	20241008	103500	293758215	4500	4500	4500	4495	878
582	20241008	103400	289808215	4500	4500	4500	4500	481
583	20241008	103300	287643715	4505	4505	4505	4505	902
584	20241008	103200	283580205	4500	4520	4520	4500	5154
585	20241008	103100	260320355	4525	4525	4530	4525	1630
586	20241008	103000	252944550	4525	4525	4525	4525	162
587	20241008	102900	252211500	4530	4530	4530	4530	0
588	20241008	102800	252211500	4530	4530	4530	4530	0
589	20241008	102700	252211500	4530	4530	4530	4530	0
590	20241008	102600	252211500	4530	4525	4530	4525	326
591	20241008	102500	250735850	4525	4530	4530	4525	2233
592	20241008	102400	240623365	4535	4535	4535	4535	0
593	20241008	102300	240623365	4535	4535	4535	4535	2
594	20241008	102200	240614295	4535	4535	4535	4535	600
595	20241008	102100	237893295	4535	4535	4535	4535	604
596	20241008	102000	235154155	4540	4540	4540	4540	0
597	20241008	101900	235154155	4540	4540	4540	4540	81
598	20241008	101800	234786415	4545	4545	4545	4545	50
599	20241008	101700	234559165	4540	4545	4550	4540	1053
600	20241008	101600	229776240	4545	4545	4545	4545	343
601	20241008	101500	228217305	4540	4540	4540	4540	0
602	20241008	101400	228217305	4540	4540	4540	4540	2
603	20241008	101300	228208225	4545	4540	4545	4540	83
604	20241008	101200	227831400	4540	4540	4540	4540	0
605	20241008	101100	227831400	4540	4530	4540	4530	2182
606	20241008	101000	217934250	4530	4530	4530	4530	201
607	20241008	100900	217023720	4530	4530	4530	4530	25
608	20241008	100800	216910470	4535	4535	4535	4535	0
609	20241008	100700	216910470	4535	4535	4535	4535	8
610	20241008	100600	216874190	4530	4530	4530	4525	2226
611	20241008	100500	206798530	4535	4530	4535	4530	22
612	20241008	100400	206698860	4530	4530	4530	4530	108
613	20241008	100300	206209620	4530	4530	4530	4530	2
614	20241008	100200	206200560	4530	4530	4530	4530	314
615	20241008	100100	204778140	4530	4525	4530	4525	192
616	20241008	100000	203908430	4525	4530	4530	4525	400
617	20241008	095900	202097430	4525	4525	4525	4525	49
618	20241008	095800	201875705	4525	4525	4525	4525	43
619	20241008	095700	201681130	4525	4530	4530	4525	309
620	20241008	095600	200281905	4530	4530	4530	4530	2324
621	20241008	095500	189754185	4540	4540	4540	4540	0
622	20241008	095400	189754185	4540	4540	4540	4540	31
623	20241008	095300	189613445	4540	4540	4540	4540	611
624	20241008	095200	186839505	4545	4545	4545	4545	0
625	20241008	095100	186839505	4545	4535	4545	4535	1220
626	20241008	095000	181305015	4530	4530	4530	4530	210
627	20241008	094900	180353715	4535	4535	4535	4535	19
628	20241008	094800	180267550	4535	4535	4535	4535	0
629	20241008	094700	180267550	4535	4535	4535	4535	0
630	20241008	094600	180267550	4535	4535	4535	4535	10
631	20241008	094500	180222200	4535	4535	4535	4535	0
632	20241008	094400	180222200	4535	4535	4535	4535	1
633	20241008	094300	180217665	4530	4550	4550	4530	1880
634	20241008	094200	171688640	4555	4555	4555	4555	130
635	20241008	094100	171096490	4555	4560	4560	4550	14
636	20241008	094000	171032715	4560	4560	4560	4560	45
637	20241008	093900	170827515	4560	4550	4560	4545	25
638	20241008	093800	170713790	4550	4555	4555	4550	351
639	20241008	093700	169116735	4560	4545	4560	4545	1372
640	20241008	093600	162878415	4545	4545	4545	4545	1
641	20241008	093500	162873870	4545	4540	4550	4540	27
642	20241008	093400	162751105	4550	4540	4555	4540	405
643	20241008	093300	160912360	4555	4565	4565	4550	21
644	20241008	093200	160816635	4570	4545	4570	4525	7004
645	20241008	093100	128920020	4540	4540	4545	4540	141
646	20241008	093000	128279865	4540	4545	4545	4540	65
647	20241008	092900	127984460	4545	4525	4545	4515	2082
648	20241008	092800	118546310	4520	4535	4540	4510	5278
649	20241008	092700	94696755	4530	4505	4530	4505	3270
650	20241008	092600	79905870	4510	4510	4510	4505	15
651	20241008	092500	79838255	4505	4500	4505	4500	150
652	20241008	092400	79163250	4500	4510	4510	4500	1349
653	20241008	092300	73079670	4510	4515	4525	4510	1487
654	20241008	092200	66358155	4515	4505	4515	4505	2124
655	20241008	092100	56782995	4505	4505	4510	4505	3009
656	20241008	092000	43226950	4510	4515	4515	4510	111
657	20241008	091900	42726230	4515	4500	4515	4495	588
658	20241008	091800	40073805	4510	4510	4510	4510	1
659	20241008	091700	40069295	4510	4485	4510	4485	287
660	20241008	091600	38781425	4485	4500	4500	4485	312
661	20241008	091500	37379985	4525	4515	4525	4515	450
662	20241008	091400	35346020	4515	4470	4520	4470	1149
663	20241008	091300	30182635	4465	4465	4465	4465	114
664	20241008	091200	29673625	4465	4460	4465	4455	304
665	20241008	091100	28318835	4460	4445	4460	4445	1228
666	20241008	091000	22856975	4445	4460	4460	4445	301
667	20241008	090900	21516515	4460	4460	4460	4460	5
668	20241008	090800	21494215	4460	4460	4460	4460	532
669	20241008	090700	19121495	4460	4460	4460	4460	0
670	20241008	090600	19121495	4460	4460	4460	4460	2
671	20241008	090500	19112575	4460	4460	4460	4460	0
672	20241008	090400	19112575	4460	4470	4470	4460	1014
673	20241008	090300	14585055	4460	4465	4465	4450	196
674	20241008	090200	13710835	4445	4435	4470	4435	2567
675	20241008	090100	2238000	4435	4435	4435	4435	127
676	20241008	090000	1674755	4435	4470	4470	4435	376