KissMeData/100660/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201000	297164840	3960	3960	3960	3960	2114
3	20241004	200900	297164840	3960	3960	3960	3960	0
4	20241004	200800	297164840	3960	3960	3960	3960	0
5	20241004	200700	297164840	3960	3960	3960	3960	0
6	20241004	200600	297164840	3960	3960	3960	3960	0
7	20241004	200500	297164840	3960	3960	3960	3960	0
8	20241004	200400	297164840	3960	3960	3960	3960	0
9	20241004	200300	297164840	3960	3960	3960	3960	0
10	20241004	200200	297164840	3960	3960	3960	3960	0
11	20241004	200100	297164840	3960	3960	3960	3960	0
12	20241004	200000	297164840	3960	3960	3960	3960	0
13	20241004	195900	297164840	3960	3960	3960	3960	0
14	20241004	195800	297164840	3960	3960	3960	3960	0
15	20241004	195700	297164840	3960	3960	3960	3960	0
16	20241004	195600	297164840	3960	3960	3960	3960	0
17	20241004	195500	297164840	3960	3960	3960	3960	0
18	20241004	195400	297164840	3960	3960	3960	3960	0
19	20241004	195300	297164840	3960	3960	3960	3960	0
20	20241004	195200	297164840	3960	3960	3960	3960	0
21	20241004	195100	297164840	3960	3960	3960	3960	0
22	20241004	195000	297164840	3960	3960	3960	3960	0
23	20241004	194900	297164840	3960	3960	3960	3960	0
24	20241004	194800	297164840	3960	3960	3960	3960	0
25	20241004	194700	297164840	3960	3960	3960	3960	0
26	20241004	194600	297164840	3960	3960	3960	3960	0
27	20241004	194500	297164840	3960	3960	3960	3960	0
28	20241004	194400	297164840	3960	3960	3960	3960	0
29	20241004	194300	297164840	3960	3960	3960	3960	0
30	20241004	194200	297164840	3960	3960	3960	3960	0
31	20241004	194100	297164840	3960	3960	3960	3960	0
32	20241004	194000	297164840	3960	3960	3960	3960	2114
33	20241004	193900	297164840	3960	3960	3960	3960	0
34	20241004	193800	297164840	3960	3960	3960	3960	0
35	20241004	193700	297164840	3960	3960	3960	3960	0
36	20241004	193600	297164840	3960	3960	3960	3960	0
37	20241004	193500	297164840	3960	3960	3960	3960	0
38	20241004	193400	297164840	3960	3960	3960	3960	0
39	20241004	193300	297164840	3960	3960	3960	3960	0
40	20241004	193200	297164840	3960	3960	3960	3960	0
41	20241004	193100	297164840	3960	3960	3960	3960	0
42	20241004	193000	297164840	3960	3960	3960	3960	0
43	20241004	192900	297164840	3960	3960	3960	3960	0
44	20241004	192800	297164840	3960	3960	3960	3960	0
45	20241004	192700	297164840	3960	3960	3960	3960	0
46	20241004	192600	297164840	3960	3960	3960	3960	0
47	20241004	192500	297164840	3960	3960	3960	3960	0
48	20241004	192400	297164840	3960	3960	3960	3960	0
49	20241004	192300	297164840	3960	3960	3960	3960	0
50	20241004	192200	297164840	3960	3960	3960	3960	0
51	20241004	192100	297164840	3960	3960	3960	3960	0
52	20241004	192000	297164840	3960	3960	3960	3960	0
53	20241004	191900	297164840	3960	3960	3960	3960	0
54	20241004	191800	297164840	3960	3960	3960	3960	0
55	20241004	191700	297164840	3960	3960	3960	3960	0
56	20241004	191600	297164840	3960	3960	3960	3960	0
57	20241004	191500	297164840	3960	3960	3960	3960	0
58	20241004	191400	297164840	3960	3960	3960	3960	0
59	20241004	191300	297164840	3960	3960	3960	3960	0
60	20241004	191200	297164840	3960	3960	3960	3960	0
61	20241004	191100	297164840	3960	3960	3960	3960	0
62	20241004	191000	297164840	3960	3960	3960	3960	2114
63	20241004	190900	297164840	3960	3960	3960	3960	0
64	20241004	190800	297164840	3960	3960	3960	3960	0
65	20241004	190700	297164840	3960	3960	3960	3960	0
66	20241004	190600	297164840	3960	3960	3960	3960	0
67	20241004	190500	297164840	3960	3960	3960	3960	0
68	20241004	190400	297164840	3960	3960	3960	3960	0
69	20241004	190300	297164840	3960	3960	3960	3960	0
70	20241004	190200	297164840	3960	3960	3960	3960	0
71	20241004	190100	297164840	3960	3960	3960	3960	0
72	20241004	190000	297164840	3960	3960	3960	3960	0
73	20241004	185900	297164840	3960	3960	3960	3960	0
74	20241004	185800	297164840	3960	3960	3960	3960	0
75	20241004	185700	297164840	3960	3960	3960	3960	0
76	20241004	185600	297164840	3960	3960	3960	3960	0
77	20241004	185500	297164840	3960	3960	3960	3960	0
78	20241004	185400	297164840	3960	3960	3960	3960	0
79	20241004	185300	297164840	3960	3960	3960	3960	0
80	20241004	185200	297164840	3960	3960	3960	3960	0
81	20241004	185100	297164840	3960	3960	3960	3960	0
82	20241004	185000	297164840	3960	3960	3960	3960	0
83	20241004	184900	297164840	3960	3960	3960	3960	0
84	20241004	184800	297164840	3960	3960	3960	3960	0
85	20241004	184700	297164840	3960	3960	3960	3960	0
86	20241004	184600	297164840	3960	3960	3960	3960	0
87	20241004	184500	297164840	3960	3960	3960	3960	0
88	20241004	184400	297164840	3960	3960	3960	3960	0
89	20241004	184300	297164840	3960	3960	3960	3960	0
90	20241004	184200	297164840	3960	3960	3960	3960	0
91	20241004	184100	297164840	3960	3960	3960	3960	0
92	20241004	184000	297164840	3960	3960	3960	3960	2114
93	20241004	183900	297164840	3960	3960	3960	3960	0
94	20241004	183800	297164840	3960	3960	3960	3960	0
95	20241004	183700	297164840	3960	3960	3960	3960	0
96	20241004	183600	297164840	3960	3960	3960	3960	0
97	20241004	183500	297164840	3960	3960	3960	3960	0
98	20241004	183400	297164840	3960	3960	3960	3960	0
99	20241004	183300	297164840	3960	3960	3960	3960	0
100	20241004	183200	297164840	3960	3960	3960	3960	0
101	20241004	183100	297164840	3960	3960	3960	3960	0
102	20241004	183000	297164840	3960	3960	3960	3960	0
103	20241004	182900	297164840	3960	3960	3960	3960	0
104	20241004	182800	297164840	3960	3960	3960	3960	0
105	20241004	182700	297164840	3960	3960	3960	3960	0
106	20241004	182600	297164840	3960	3960	3960	3960	0
107	20241004	182500	297164840	3960	3960	3960	3960	0
108	20241004	182400	297164840	3960	3960	3960	3960	0
109	20241004	182300	297164840	3960	3960	3960	3960	0
110	20241004	182200	297164840	3960	3960	3960	3960	0
111	20241004	182100	297164840	3960	3960	3960	3960	0
112	20241004	182000	297164840	3960	3960	3960	3960	0
113	20241004	181900	297164840	3960	3960	3960	3960	0
114	20241004	181800	297164840	3960	3960	3960	3960	0
115	20241004	181700	297164840	3960	3960	3960	3960	0
116	20241004	181600	297164840	3960	3960	3960	3960	0
117	20241004	181500	297164840	3960	3960	3960	3960	0
118	20241004	181400	297164840	3960	3960	3960	3960	0
119	20241004	181300	297164840	3960	3960	3960	3960	0
120	20241004	181200	297164840	3960	3960	3960	3960	0
121	20241004	181100	297164840	3960	3960	3960	3960	0
122	20241004	181000	297164840	3960	3960	3960	3960	2114
123	20241004	180900	297164840	3960	3960	3960	3960	0
124	20241004	180800	297164840	3960	3960	3960	3960	0
125	20241004	180700	297164840	3960	3960	3960	3960	0
126	20241004	180600	297164840	3960	3960	3960	3960	0
127	20241004	180500	297164840	3960	3960	3960	3960	0
128	20241004	180400	297164840	3960	3960	3960	3960	0
129	20241004	180300	297164840	3960	3960	3960	3960	0
130	20241004	180200	297164840	3960	3960	3960	3960	0
131	20241004	180100	297164840	3960	3960	3960	3960	0
132	20241004	180000	297164840	3960	3960	3960	3960	0
133	20241004	175900	297164840	3960	3960	3960	3960	0
134	20241004	175800	297164840	3960	3960	3960	3960	0
135	20241004	175700	297164840	3960	3960	3960	3960	0
136	20241004	175600	297164840	3960	3960	3960	3960	0
137	20241004	175500	297164840	3960	3960	3960	3960	0
138	20241004	175400	297164840	3960	3960	3960	3960	0
139	20241004	175300	297164840	3960	3960	3960	3960	0
140	20241004	175200	297164840	3960	3960	3960	3960	0
141	20241004	175100	297164840	3960	3960	3960	3960	0
142	20241004	175000	297164840	3960	3960	3960	3960	0
143	20241004	174900	297164840	3960	3960	3960	3960	0
144	20241004	174800	297164840	3960	3960	3960	3960	0
145	20241004	174700	297164840	3960	3960	3960	3960	0
146	20241004	174600	297164840	3960	3960	3960	3960	0
147	20241004	174500	297164840	3960	3960	3960	3960	0
148	20241004	174400	297164840	3960	3960	3960	3960	0
149	20241004	174300	297164840	3960	3960	3960	3960	0
150	20241004	174200	297164840	3960	3960	3960	3960	0
151	20241004	174100	297164840	3960	3960	3960	3960	0
152	20241004	174000	297164840	3960	3960	3960	3960	2114
153	20241004	173900	297164840	3960	3960	3960	3960	0
154	20241004	173800	297164840	3960	3960	3960	3960	0
155	20241004	173700	297164840	3960	3960	3960	3960	0
156	20241004	173600	297164840	3960	3960	3960	3960	0
157	20241004	173500	297164840	3960	3960	3960	3960	0
158	20241004	173400	297164840	3960	3960	3960	3960	0
159	20241004	173300	297164840	3960	3960	3960	3960	0
160	20241004	173200	297164840	3960	3960	3960	3960	0
161	20241004	173100	297164840	3960	3960	3960	3960	0
162	20241004	173000	297164840	3960	3960	3960	3960	0
163	20241004	172900	297164840	3960	3960	3960	3960	0
164	20241004	172800	297164840	3960	3960	3960	3960	0
165	20241004	172700	297164840	3960	3960	3960	3960	0
166	20241004	172600	297164840	3960	3960	3960	3960	0
167	20241004	172500	297164840	3960	3960	3960	3960	0
168	20241004	172400	297164840	3960	3960	3960	3960	0
169	20241004	172300	297164840	3960	3960	3960	3960	0
170	20241004	172200	297164840	3960	3960	3960	3960	0
171	20241004	172100	297164840	3960	3960	3960	3960	0
172	20241004	172000	297164840	3960	3960	3960	3960	0
173	20241004	171900	297164840	3960	3960	3960	3960	0
174	20241004	171800	297164840	3960	3960	3960	3960	0
175	20241004	171700	297164840	3960	3960	3960	3960	0
176	20241004	171600	297164840	3960	3960	3960	3960	0
177	20241004	171500	297164840	3960	3960	3960	3960	0
178	20241004	171400	297164840	3960	3960	3960	3960	0
179	20241004	171300	297164840	3960	3960	3960	3960	0
180	20241004	171200	297164840	3960	3960	3960	3960	0
181	20241004	171100	297164840	3960	3960	3960	3960	0
182	20241004	171000	297164840	3960	3960	3960	3960	2114
183	20241004	170900	297164840	3960	3960	3960	3960	0
184	20241004	170800	297164840	3960	3960	3960	3960	0
185	20241004	170700	297164840	3960	3960	3960	3960	0
186	20241004	170600	297164840	3960	3960	3960	3960	0
187	20241004	170500	297164840	3960	3960	3960	3960	0
188	20241004	170400	297164840	3960	3960	3960	3960	0
189	20241004	170300	297164840	3960	3960	3960	3960	0
190	20241004	170200	297164840	3960	3960	3960	3960	0
191	20241004	170100	297164840	3960	3960	3960	3960	0
192	20241004	170000	297164840	3960	3960	3960	3960	0
193	20241004	165900	297164840	3960	3960	3960	3960	0
194	20241004	165800	297164840	3960	3960	3960	3960	0
195	20241004	165700	297164840	3960	3960	3960	3960	0
196	20241004	165600	297164840	3960	3960	3960	3960	0
197	20241004	165500	297164840	3960	3960	3960	3960	0
198	20241004	165400	297164840	3960	3960	3960	3960	0
199	20241004	165300	297164840	3960	3960	3960	3960	0
200	20241004	165200	297164840	3960	3960	3960	3960	0
201	20241004	165100	297164840	3960	3960	3960	3960	0
202	20241004	165000	297164840	3960	3960	3960	3960	0
203	20241004	164900	297164840	3960	3960	3960	3960	0
204	20241004	164800	297164840	3960	3960	3960	3960	0
205	20241004	164700	297164840	3960	3960	3960	3960	0
206	20241004	164600	297164840	3960	3960	3960	3960	0
207	20241004	164500	297164840	3960	3960	3960	3960	0
208	20241004	164400	297164840	3960	3960	3960	3960	0
209	20241004	164300	297164840	3960	3960	3960	3960	0
210	20241004	164200	297164840	3960	3960	3960	3960	0
211	20241004	164100	297164840	3960	3960	3960	3960	0
212	20241004	164000	297164840	3960	3960	3960	3960	2114
213	20241004	163900	297164840	3960	3960	3960	3960	0
214	20241004	163800	297164840	3960	3960	3960	3960	0
215	20241004	163700	297164840	3960	3960	3960	3960	0
216	20241004	163600	297164840	3960	3960	3960	3960	0
217	20241004	163500	297164840	3960	3960	3960	3960	0
218	20241004	163400	297164840	3960	3960	3960	3960	0
219	20241004	163300	297164840	3960	3960	3960	3960	0
220	20241004	163200	297164840	3960	3960	3960	3960	0
221	20241004	163100	297164840	3960	3960	3960	3960	0
222	20241004	163000	297164840	3960	3960	3960	3960	0
223	20241004	162900	297164840	3960	3960	3960	3960	0
224	20241004	162800	297164840	3960	3960	3960	3960	0
225	20241004	162700	297164840	3960	3960	3960	3960	0
226	20241004	162600	297164840	3960	3960	3960	3960	0
227	20241004	162500	297164840	3960	3960	3960	3960	0
228	20241004	162400	297164840	3960	3960	3960	3960	0
229	20241004	162300	297164840	3960	3960	3960	3960	0
230	20241004	162200	297164840	3960	3960	3960	3960	0
231	20241004	162100	297164840	3960	3960	3960	3960	0
232	20241004	162000	297164840	3960	3960	3960	3960	0
233	20241004	161900	297164840	3960	3960	3960	3960	0
234	20241004	161800	297164840	3960	3960	3960	3960	0
235	20241004	161700	297164840	3960	3960	3960	3960	0
236	20241004	161600	297164840	3960	3960	3960	3960	0
237	20241004	161500	297164840	3960	3960	3960	3960	0
238	20241004	161400	297164840	3960	3960	3960	3960	0
239	20241004	161300	297164840	3960	3960	3960	3960	0
240	20241004	161200	297164840	3960	3960	3960	3960	0
241	20241004	161100	297164840	3960	3960	3960	3960	0
242	20241004	161000	297164840	3960	3960	3960	3960	2114
243	20241004	160900	297164840	3960	3960	3960	3960	0
244	20241004	160800	297164840	3960	3960	3960	3960	0
245	20241004	160700	297164840	3960	3960	3960	3960	0
246	20241004	160600	297164840	3960	3960	3960	3960	0
247	20241004	160500	297164840	3960	3960	3960	3960	0
248	20241004	160400	297164840	3960	3960	3960	3960	0
249	20241004	160300	297164840	3960	3960	3960	3960	0
250	20241004	160200	297164840	3960	3960	3960	3960	0
251	20241004	160100	297164840	3960	3960	3960	3960	0
252	20241004	160000	297164840	3960	3960	3960	3960	0
253	20241004	155900	297164840	3960	3960	3960	3960	0
254	20241004	155800	297164840	3960	3960	3960	3960	0
255	20241004	155700	297164840	3960	3960	3960	3960	0
256	20241004	155600	297164840	3960	3960	3960	3960	0
257	20241004	155500	297164840	3960	3960	3960	3960	0
258	20241004	155400	297164840	3960	3960	3960	3960	0
259	20241004	155300	297164840	3960	3960	3960	3960	0
260	20241004	155200	297164840	3960	3960	3960	3960	0
261	20241004	155100	297164840	3960	3960	3960	3960	0
262	20241004	155000	297164840	3960	3960	3960	3960	0
263	20241004	154900	297164840	3960	3960	3960	3960	0
264	20241004	154800	297164840	3960	3960	3960	3960	0
265	20241004	154700	297164840	3960	3960	3960	3960	0
266	20241004	154600	297164840	3960	3960	3960	3960	0
267	20241004	154500	297164840	3960	3960	3960	3960	0
268	20241004	154400	297164840	3960	3960	3960	3960	0
269	20241004	154300	297164840	3960	3960	3960	3960	0
270	20241004	154200	297164840	3960	3960	3960	3960	0
271	20241004	154100	297164840	3960	3960	3960	3960	0
272	20241004	154000	297164840	3960	3960	3960	3960	2114
273	20241004	153900	297164840	3960	3960	3960	3960	0
274	20241004	153800	297164840	3960	3960	3960	3960	0
275	20241004	153700	297164840	3960	3960	3960	3960	0
276	20241004	153600	297164840	3960	3960	3960	3960	0
277	20241004	153500	297164840	3960	3960	3960	3960	0
278	20241004	153400	297164840	3960	3960	3960	3960	0
279	20241004	153300	297164840	3960	3960	3960	3960	0
280	20241004	153200	297164840	3960	3960	3960	3960	0
281	20241004	153100	297164840	3960	3960	3960	3960	0
282	20241004	153000	297164840	3960	3960	3960	3960	2114
283	20241004	152900	288793400	3930	3930	3930	3930	0
284	20241004	152800	288793400	3930	3930	3930	3930	0
285	20241004	152700	288793400	3930	3930	3930	3930	0
286	20241004	152600	288793400	3930	3930	3930	3930	0
287	20241004	152500	288793400	3930	3930	3930	3930	0
288	20241004	152400	288793400	3930	3930	3930	3930	0
289	20241004	152300	288793400	3930	3930	3930	3930	0
290	20241004	152200	288793400	3930	3930	3930	3930	0
291	20241004	152100	288793400	3930	3930	3930	3930	0
292	20241004	152000	288793400	3930	3930	3930	3930	0
293	20241004	151900	288793400	3930	3935	3935	3930	16
294	20241004	151800	288730495	3935	3925	3935	3925	231
295	20241004	151700	287823530	3935	3935	3935	3935	400
296	20241004	151600	286249530	3935	3930	3935	3925	835
297	20241004	151500	282970655	3930	3935	3935	3930	303
298	20241004	151400	281778485	3935	3935	3935	3935	22
299	20241004	151300	281691915	3935	3940	3940	3935	310
300	20241004	151200	280471565	3940	3935	3940	3935	19
301	20241004	151100	280396715	3930	3930	3930	3930	0
302	20241004	151000	280396715	3930	3940	3940	3930	461
303	20241004	150900	278580980	3940	3940	3940	3940	0
304	20241004	150800	278580980	3940	3940	3940	3940	1
305	20241004	150700	278577040	3940	3935	3940	3935	200
306	20241004	150600	277789425	3930	3935	3935	3925	286
307	20241004	150500	276666720	3935	3930	3935	3930	677
308	20241004	150400	274003315	3930	3930	3930	3930	22
309	20241004	150300	273916855	3925	3930	3930	3925	530
310	20241004	150200	271836005	3935	3935	3935	3935	0
311	20241004	150100	271836005	3935	3935	3935	3935	0
312	20241004	150000	271836005	3935	3930	3940	3930	2892
313	20241004	145900	260459165	3930	3930	3930	3930	165
314	20241004	145800	259810715	3930	3930	3930	3930	0
315	20241004	145700	259810715	3930	3930	3930	3930	101
316	20241004	145600	259413785	3930	3930	3930	3930	200
317	20241004	145500	258627785	3930	3930	3930	3930	20
318	20241004	145400	258549185	3930	3930	3930	3930	1
319	20241004	145300	258545255	3925	3925	3925	3925	0
320	20241004	145200	258545255	3925	3925	3925	3925	0
321	20241004	145100	258545255	3925	3925	3925	3925	0
322	20241004	145000	258545255	3925	3935	3935	3925	621
323	20241004	144900	256104415	3935	3935	3935	3935	0
324	20241004	144800	256104415	3935	3935	3935	3935	244
325	20241004	144700	255144275	3935	3935	3940	3935	23
326	20241004	144600	255053705	3940	3940	3940	3940	0
327	20241004	144500	255053705	3940	3940	3940	3940	5
328	20241004	144400	255034005	3930	3930	3930	3930	0
329	20241004	144300	255034005	3930	3930	3930	3930	50
330	20241004	144200	254837505	3940	3940	3940	3940	0
331	20241004	144100	254837505	3940	3940	3940	3940	5
332	20241004	144000	254817805	3930	3930	3930	3930	23
333	20241004	143900	254727415	3935	3935	3935	3930	65
334	20241004	143800	254471910	3940	3940	3940	3940	10
335	20241004	143700	254432510	3940	3940	3940	3940	0
336	20241004	143600	254432510	3940	3940	3940	3940	0
337	20241004	143500	254432510	3940	3940	3940	3940	60
338	20241004	143400	254196110	3940	3940	3940	3940	0
339	20241004	143300	254196110	3940	3930	3940	3930	72
340	20241004	143200	253913130	3930	3930	3930	3930	0
341	20241004	143100	253913130	3930	3930	3930	3930	673
342	20241004	143000	251268240	3935	3935	3935	3935	0
343	20241004	142900	251268240	3935	3935	3935	3935	351
344	20241004	142800	249887055	3935	3935	3935	3935	52
345	20241004	142700	249682435	3935	3935	3935	3935	99
346	20241004	142600	249292870	3935	3935	3935	3935	642
347	20241004	142500	246766600	3930	3930	3930	3930	0
348	20241004	142400	246766600	3930	3930	3930	3925	357
349	20241004	142300	245363910	3925	3925	3925	3925	0
350	20241004	142200	245363910	3925	3925	3925	3925	17
351	20241004	142100	245297185	3925	3925	3925	3925	0
352	20241004	142000	245297185	3925	3925	3925	3925	1
353	20241004	141900	245293260	3930	3930	3930	3930	1
354	20241004	141800	245289330	3930	3930	3930	3930	127
355	20241004	141700	244790220	3925	3925	3925	3925	0
356	20241004	141600	244790220	3925	3925	3925	3925	0
357	20241004	141500	244790220	3925	3925	3925	3925	16
358	20241004	141400	244727420	3925	3925	3925	3925	0
359	20241004	141300	244727420	3925	3925	3925	3925	0
360	20241004	141200	244727420	3925	3925	3925	3925	4
361	20241004	141100	244711720	3925	3925	3925	3925	6
362	20241004	141000	244688170	3925	3925	3925	3925	0
363	20241004	140900	244688170	3925	3925	3925	3925	0
364	20241004	140800	244688170	3925	3925	3925	3925	2
365	20241004	140700	244680320	3930	3930	3930	3930	0
366	20241004	140600	244680320	3930	3930	3930	3930	91
367	20241004	140500	244322690	3930	3925	3930	3925	581
368	20241004	140400	242039450	3925	3925	3925	3925	531
369	20241004	140300	239955275	3920	3920	3920	3920	127
370	20241004	140200	239457435	3925	3925	3925	3925	405
371	20241004	140100	237867810	3930	3930	3930	3930	0
372	20241004	140000	237867810	3930	3930	3930	3930	0
373	20241004	135900	237867810	3930	3930	3930	3930	0
374	20241004	135800	237867810	3930	3930	3930	3930	0
375	20241004	135700	237867810	3930	3930	3930	3930	500
376	20241004	135600	235902810	3930	3930	3930	3930	0
377	20241004	135500	235902810	3930	3930	3930	3930	100
378	20241004	135400	235509810	3930	3930	3930	3930	0
379	20241004	135300	235509810	3930	3930	3930	3930	0
380	20241004	135200	235509810	3930	3930	3930	3930	0
381	20241004	135100	235509810	3930	3930	3930	3930	0
382	20241004	135000	235509810	3930	3930	3930	3930	0
383	20241004	134900	235509810	3930	3930	3930	3930	0
384	20241004	134800	235509810	3930	3930	3930	3930	0
385	20241004	134700	235509810	3930	3930	3930	3930	0
386	20241004	134600	235509810	3930	3935	3935	3930	1715
387	20241004	134500	228767315	3930	3930	3930	3930	0
388	20241004	134400	228767315	3930	3930	3930	3930	0
389	20241004	134300	228767315	3930	3930	3930	3930	0
390	20241004	134200	228767315	3930	3930	3930	3930	200
391	20241004	134100	227981315	3930	3930	3930	3930	0
392	20241004	134000	227981315	3930	3930	3930	3930	0
393	20241004	133900	227981315	3930	3930	3930	3930	0
394	20241004	133800	227981315	3930	3930	3930	3930	0
395	20241004	133700	227981315	3930	3930	3930	3930	0
396	20241004	133600	227981315	3930	3930	3930	3930	0
397	20241004	133500	227981315	3930	3930	3930	3930	0
398	20241004	133400	227981315	3930	3930	3930	3930	969
399	20241004	133300	224173145	3930	3930	3930	3930	200
400	20241004	133200	223387145	3930	3930	3930	3930	549
401	20241004	133100	221229575	3940	3940	3940	3940	0
402	20241004	133000	221229575	3940	3940	3940	3940	10
403	20241004	132900	221190175	3940	3940	3940	3940	0
404	20241004	132800	221190175	3940	3940	3940	3940	21
405	20241004	132700	221107435	3925	3925	3925	3925	3
406	20241004	132600	221095660	3925	3925	3925	3925	30
407	20241004	132500	220977910	3925	3930	3930	3925	3
408	20241004	132400	220966130	3925	3925	3925	3925	0
409	20241004	132300	220966130	3925	3925	3925	3925	100
410	20241004	132200	220573630	3920	3920	3920	3920	0
411	20241004	132100	220573630	3920	3920	3920	3920	0
412	20241004	132000	220573630	3920	3920	3920	3920	1
413	20241004	131900	220569710	3920	3920	3920	3920	0
414	20241004	131800	220569710	3920	3925	3925	3920	253
415	20241004	131700	219577365	3925	3925	3925	3925	0
416	20241004	131600	219577365	3925	3925	3925	3925	0
417	20241004	131500	219577365	3925	3925	3925	3925	0
418	20241004	131400	219577365	3925	3925	3925	3925	0
419	20241004	131300	219577365	3925	3925	3925	3925	0
420	20241004	131200	219577365	3925	3925	3925	3925	114
421	20241004	131100	219129915	3925	3925	3925	3925	1619
422	20241004	131000	212775340	3925	3930	3930	3925	489
423	20241004	130900	210855765	3930	3930	3930	3930	1287
424	20241004	130800	205797855	3935	3935	3935	3935	0
425	20241004	130700	205797855	3935	3935	3935	3935	1442
426	20241004	130600	200123585	3940	3940	3940	3940	1237
427	20241004	130500	195249805	3940	3940	3940	3940	1
428	20241004	130400	195245865	3945	3945	3945	3945	0
429	20241004	130300	195245865	3945	3945	3945	3945	0
430	20241004	130200	195245865	3945	3945	3945	3945	217
431	20241004	130100	194389800	3945	3945	3945	3945	351
432	20241004	130000	193005105	3945	3945	3945	3945	0
433	20241004	125900	193005105	3945	3950	3950	3945	6
434	20241004	125800	192981430	3950	3950	3950	3950	50
435	20241004	125700	192783930	3945	3945	3945	3945	126
436	20241004	125600	192286860	3940	3940	3940	3940	300
437	20241004	125500	191104860	3945	3945	3945	3945	300
438	20241004	125400	189921360	3940	3940	3940	3940	0
439	20241004	125300	189921360	3940	3940	3940	3940	0
440	20241004	125200	189921360	3940	3940	3940	3940	0
441	20241004	125100	189921360	3940	3940	3940	3940	0
442	20241004	125000	189921360	3940	3940	3940	3940	113
443	20241004	124900	189476140	3950	3950	3950	3950	0
444	20241004	124800	189476140	3950	3950	3950	3950	0
445	20241004	124700	189476140	3950	3950	3950	3950	0
446	20241004	124600	189476140	3950	3950	3950	3950	0
447	20241004	124500	189476140	3950	3950	3950	3950	1462
448	20241004	124400	183701240	3950	3950	3950	3950	0
449	20241004	124300	183701240	3950	3950	3950	3950	0
450	20241004	124200	183701240	3950	3950	3950	3950	5
451	20241004	124100	183681490	3940	3940	3940	3940	5
452	20241004	124000	183661790	3940	3940	3940	3940	0
453	20241004	123900	183661790	3940	3940	3940	3940	0
454	20241004	123800	183661790	3940	3940	3940	3940	0
455	20241004	123700	183661790	3940	3940	3940	3940	0
456	20241004	123600	183661790	3940	3940	3940	3940	0
457	20241004	123500	183661790	3940	3940	3940	3940	0
458	20241004	123400	183661790	3940	3940	3940	3940	0
459	20241004	123300	183661790	3940	3940	3940	3940	10
460	20241004	123200	183622390	3940	3940	3940	3940	0
461	20241004	123100	183622390	3940	3940	3940	3940	300
462	20241004	123000	182440390	3940	3940	3940	3940	788
463	20241004	122900	179335670	3945	3945	3945	3945	500
464	20241004	122800	177363170	3945	3945	3945	3945	0
465	20241004	122700	177363170	3945	3945	3945	3945	0
466	20241004	122600	177363170	3945	3945	3945	3945	0
467	20241004	122500	177363170	3945	3945	3945	3945	0
468	20241004	122400	177363170	3945	3945	3945	3945	136
469	20241004	122300	176826650	3945	3945	3945	3945	11
470	20241004	122200	176783255	3950	3950	3950	3950	0
471	20241004	122100	176783255	3950	3950	3950	3950	42
472	20241004	122000	176617355	3950	3950	3950	3950	79
473	20241004	121900	176305305	3950	3950	3950	3950	10
474	20241004	121800	176265805	3950	3950	3950	3950	0
475	20241004	121700	176265805	3950	3950	3950	3950	0
476	20241004	121600	176265805	3950	3940	3950	3940	159
477	20241004	121500	175639045	3935	3935	3935	3935	0
478	20241004	121400	175639045	3935	3935	3935	3935	0
479	20241004	121300	175639045	3935	3935	3935	3935	0
480	20241004	121200	175639045	3935	3935	3935	3935	0
481	20241004	121100	175639045	3935	3935	3935	3935	0
482	20241004	121000	175639045	3935	3935	3935	3935	0
483	20241004	120900	175639045	3935	3935	3935	3935	0
484	20241004	120800	175639045	3935	3935	3935	3935	0
485	20241004	120700	175639045	3935	3935	3935	3935	1
486	20241004	120600	175635110	3940	3940	3940	3940	52
487	20241004	120500	175430230	3945	3945	3945	3945	66
488	20241004	120400	175169860	3955	3955	3955	3955	0
489	20241004	120300	175169860	3955	3955	3955	3955	3
490	20241004	120200	175157995	3950	3950	3950	3950	0
491	20241004	120100	175157995	3950	3950	3950	3950	0
492	20241004	120000	175157995	3950	3950	3950	3950	950
493	20241004	115900	171405495	3940	3940	3940	3940	0
494	20241004	115800	171405495	3940	3940	3940	3940	0
495	20241004	115700	171405495	3940	3940	3940	3940	0
496	20241004	115600	171405495	3940	3950	3950	3940	182
497	20241004	115500	170687095	3935	3935	3935	3935	1
498	20241004	115400	170683160	3955	3955	3955	3955	0
499	20241004	115300	170683160	3955	3955	3955	3955	150
500	20241004	115200	170089910	3955	3955	3955	3955	500
501	20241004	115100	168112410	3955	3955	3955	3955	0
502	20241004	115000	168112410	3955	3955	3955	3955	0
503	20241004	114900	168112410	3955	3935	3955	3935	18
504	20241004	114800	168041420	3935	3935	3935	3935	0
505	20241004	114700	168041420	3935	3935	3935	3935	90
506	20241004	114600	167687270	3935	3955	3955	3935	20
507	20241004	114500	167608370	3955	3955	3955	3955	0
508	20241004	114400	167608370	3955	3955	3955	3955	0
509	20241004	114300	167608370	3955	3955	3955	3955	0
510	20241004	114200	167608370	3955	3955	3955	3955	0
511	20241004	114100	167608370	3955	3955	3955	3955	0
512	20241004	114000	167608370	3955	3955	3955	3955	0
513	20241004	113900	167608370	3955	3955	3955	3955	0
514	20241004	113800	167608370	3955	3955	3955	3955	250
515	20241004	113700	166619620	3960	3960	3960	3960	0
516	20241004	113600	166619620	3960	3960	3960	3960	0
517	20241004	113500	166619620	3960	3960	3960	3960	150
518	20241004	113400	166025620	3940	3940	3940	3940	200
519	20241004	113300	165237620	3935	3935	3935	3935	0
520	20241004	113200	165237620	3935	3935	3935	3935	400
521	20241004	113100	163663620	3935	3935	3935	3935	0
522	20241004	113000	163663620	3935	3935	3935	3935	0
523	20241004	112900	163663620	3935	3935	3935	3935	30
524	20241004	112800	163545570	3940	3940	3940	3940	600
525	20241004	112700	161181570	3940	3940	3940	3940	0
526	20241004	112600	161181570	3940	3940	3940	3940	447
527	20241004	112500	159420390	3945	3945	3945	3945	0
528	20241004	112400	159420390	3945	3940	3945	3940	299
529	20241004	112300	158240850	3945	3945	3945	3940	301
530	20241004	112200	157053410	3945	3955	3955	3945	105
531	20241004	112100	156638805	3945	3945	3945	3945	15
532	20241004	112000	156579630	3945	3945	3945	3945	5
533	20241004	111900	156559905	3935	3935	3935	3935	0
534	20241004	111800	156559905	3935	3935	3935	3935	0
535	20241004	111700	156559905	3935	3940	3940	3935	1600
536	20241004	111600	150263900	3935	3940	3940	3935	4100
537	20241004	111500	134129900	3940	3940	3940	3940	0
538	20241004	111400	134129900	3940	3940	3940	3940	168
539	20241004	111300	133467980	3945	3945	3945	3945	0
540	20241004	111200	133467980	3945	3945	3945	3945	0
541	20241004	111100	133467980	3945	3945	3945	3945	0
542	20241004	111000	133467980	3945	3945	3945	3945	100
543	20241004	110900	133073480	3930	3930	3930	3930	943
544	20241004	110800	129367490	3935	3935	3935	3935	0
545	20241004	110700	129367490	3935	3935	3935	3935	1351
546	20241004	110600	124051305	3940	3940	3940	3940	0
547	20241004	110500	124051305	3940	3940	3940	3940	281
548	20241004	110400	122944165	3940	3940	3940	3940	1347
549	20241004	110300	117636985	3950	3950	3950	3950	0
550	20241004	110200	117636985	3950	3955	3955	3950	1000
551	20241004	110100	113685485	3955	3955	3955	3955	8
552	20241004	110000	113653845	3970	3970	3970	3970	10
553	20241004	105900	113614145	3970	3970	3970	3970	0
554	20241004	105800	113614145	3970	3970	3970	3970	1
555	20241004	105700	113610175	3970	3965	3970	3965	44
556	20241004	105600	113435645	3955	3955	3955	3955	602
557	20241004	105500	111054735	3950	3950	3950	3950	0
558	20241004	105400	111054735	3950	3950	3950	3950	0
559	20241004	105300	111054735	3950	3950	3950	3945	2360
560	20241004	105200	101738265	3955	3955	3955	3955	35
561	20241004	105100	101599840	3960	3960	3960	3960	2
562	20241004	105000	101591920	3965	3965	3965	3965	0
563	20241004	104900	101591920	3965	3965	3965	3965	10
564	20241004	104800	101552270	3965	3965	3965	3965	259
565	20241004	104700	100525335	3960	3960	3960	3960	75
566	20241004	104600	100228335	3950	3950	3950	3950	0
567	20241004	104500	100228335	3950	3950	3950	3950	0
568	20241004	104400	100228335	3950	3950	3950	3950	0
569	20241004	104300	100228335	3950	3950	3950	3950	0
570	20241004	104200	100228335	3950	3950	3950	3950	0
571	20241004	104100	100228335	3950	3950	3950	3950	0
572	20241004	104000	100228335	3950	3950	3950	3950	123
573	20241004	103900	99742485	3950	3950	3965	3950	755
574	20241004	103800	96757415	3950	3950	3950	3950	1
575	20241004	103700	96753465	3950	3950	3950	3950	0
576	20241004	103600	96753465	3950	3950	3950	3950	260
577	20241004	103500	95726465	3945	3945	3945	3945	550
578	20241004	103400	93556715	3950	3950	3950	3950	0
579	20241004	103300	93556715	3950	3950	3950	3950	0
580	20241004	103200	93556715	3950	3950	3950	3950	50
581	20241004	103100	93359215	3950	3950	3950	3950	0
582	20241004	103000	93359215	3950	3950	3950	3950	0
583	20241004	102900	93359215	3950	3950	3950	3950	0
584	20241004	102800	93359215	3950	3950	3950	3950	10
585	20241004	102700	93319715	3945	3945	3945	3945	78
586	20241004	102600	93012005	3950	3950	3950	3950	0
587	20241004	102500	93012005	3950	3950	3950	3950	0
588	20241004	102400	93012005	3950	3950	3950	3950	9
589	20241004	102300	92976455	3950	3950	3950	3950	36
590	20241004	102200	92834255	3940	3940	3940	3940	2
591	20241004	102100	92826375	3950	3950	3950	3950	50
592	20241004	102000	92628875	3950	3950	3950	3950	18
593	20241004	101900	92557775	3940	3945	3945	3940	11
594	20241004	101800	92514385	3955	3950	3955	3950	21
595	20241004	101700	92431430	3955	3950	3955	3950	310
596	20241004	101600	91206925	3950	3945	3950	3945	691
597	20241004	101500	88480905	3945	3945	3945	3945	57
598	20241004	101400	88256040	3950	3955	3955	3950	6
599	20241004	101300	88232335	3955	3950	3955	3950	1001
600	20241004	101200	84278380	3965	3960	3965	3960	150
601	20241004	101100	83684375	3960	3950	3960	3950	44
602	20241004	101000	83510380	3950	3950	3950	3950	481
603	20241004	100900	81610430	3950	3950	3950	3950	300
604	20241004	100800	80425430	3955	3955	3955	3955	3
605	20241004	100700	80413565	3950	3950	3950	3950	48
606	20241004	100600	80223965	3950	3950	3950	3950	10
607	20241004	100500	80184465	3950	3950	3950	3950	0
608	20241004	100400	80184465	3950	3945	3950	3945	11
609	20241004	100300	80141030	3950	3950	3950	3950	0
610	20241004	100200	80141030	3950	3950	3950	3950	1
611	20241004	100100	80137080	3935	3940	3940	3935	1450
612	20241004	100000	74430775	3945	3950	3950	3945	163
613	20241004	095900	73787610	3965	3965	3965	3965	0
614	20241004	095800	73787610	3965	3965	3965	3965	0
615	20241004	095700	73787610	3965	3965	3965	3965	0
616	20241004	095600	73787610	3965	3965	3965	3965	0
617	20241004	095500	73787610	3965	3965	3965	3965	1
618	20241004	095400	73783645	3960	3960	3960	3960	116
619	20241004	095300	73324285	3960	3950	3960	3950	733
620	20241004	095200	70428875	3950	3950	3950	3950	1
621	20241004	095100	70424925	3945	3945	3945	3945	168
622	20241004	095000	69762165	3935	3945	3945	3935	40
623	20241004	094900	69604665	3925	3925	3925	3925	0
624	20241004	094800	69604665	3925	3925	3925	3925	364
625	20241004	094700	68175965	3945	3940	3945	3925	1116
626	20241004	094600	63779070	3920	3920	3920	3920	0
627	20241004	094500	63779070	3920	3915	3940	3915	884
628	20241004	094400	60311275	3935	3915	3935	3915	61
629	20241004	094300	60072400	3915	3915	3935	3915	425
630	20241004	094200	58408505	3935	3935	3935	3935	3
631	20241004	094100	58396700	3935	3935	3935	3935	139
632	20241004	094000	57849735	3935	3935	3935	3935	1
633	20241004	093900	57845800	3915	3925	3935	3910	3461
634	20241004	093800	44294995	3930	3930	3930	3920	844
635	20241004	093700	40982410	3935	3930	3935	3930	46
636	20241004	093600	40801625	3935	3935	3935	3935	2
637	20241004	093500	40793755	3925	3925	3925	3925	5
638	20241004	093400	40774130	3935	3925	3935	3925	2
639	20241004	093300	40766270	3935	3935	3935	3925	174
640	20241004	093200	40082660	3935	3925	3935	3925	320
641	20241004	093100	38826460	3935	3935	3935	3935	22
642	20241004	093000	38739890	3935	3930	3935	3930	2
643	20241004	092900	38732025	3930	3930	3930	3930	0
644	20241004	092800	38732025	3930	3930	3930	3930	10
645	20241004	092700	38692725	3940	3940	3940	3940	0
646	20241004	092600	38692725	3940	3930	3940	3930	17
647	20241004	092500	38625895	3930	3940	3940	3930	477
648	20241004	092400	36746615	3940	3920	3940	3920	21
649	20241004	092300	36664275	3920	3920	3920	3920	0
650	20241004	092200	36664275	3920	3940	3940	3920	51
651	20241004	092100	36464135	3940	3940	3940	3940	64
652	20241004	092000	36211975	3920	3920	3920	3920	12
653	20241004	091900	36164935	3920	3920	3920	3920	746
654	20241004	091800	33240615	3925	3925	3925	3925	434
655	20241004	091700	31537165	3925	3925	3925	3925	0
656	20241004	091600	31537165	3925	3925	3925	3925	321
657	20241004	091500	30277240	3930	3930	3930	3930	0
658	20241004	091400	30277240	3930	3930	3930	3930	54
659	20241004	091300	30065020	3930	3930	3930	3930	414
660	20241004	091200	28438000	3950	3945	3950	3930	1869
661	20241004	091100	21076360	3960	3950	3960	3950	2047
662	20241004	091000	12980160	3950	3955	3955	3950	981
663	20241004	090900	9101305	3955	3960	3960	3955	65
664	20241004	090800	8843980	3960	3960	3960	3960	41
665	20241004	090700	8681620	3960	3960	3960	3960	446
666	20241004	090600	6915460	3960	3955	3960	3955	178
667	20241004	090500	6211465	3950	3950	3950	3950	350
668	20241004	090400	4828965	3955	3930	3955	3930	6
669	20241004	090300	4805260	3930	3930	3930	3930	0
670	20241004	090200	4805260	3930	3930	3930	3930	4
671	20241004	090100	4789540	3935	3955	3960	3935	73
672	20241004	090000	4500745	3955	3920	3955	3920	1148