KissMeData/140070/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203900	7214961050	3175	3175	3175	3175	56282
3	20241007	203800	7214961050	3175	3175	3175	3175	0
4	20241007	203700	7214961050	3175	3175	3175	3175	0
5	20241007	203600	7214961050	3175	3175	3175	3175	0
6	20241007	203500	7214961050	3175	3175	3175	3175	0
7	20241007	203400	7214961050	3175	3175	3175	3175	0
8	20241007	203300	7214961050	3175	3175	3175	3175	0
9	20241007	203200	7214961050	3175	3175	3175	3175	0
10	20241007	203100	7214961050	3175	3175	3175	3175	0
11	20241007	203000	7214961050	3175	3175	3175	3175	0
12	20241007	202900	7214961050	3175	3175	3175	3175	0
13	20241007	202800	7214961050	3175	3175	3175	3175	0
14	20241007	202700	7214961050	3175	3175	3175	3175	0
15	20241007	202600	7214961050	3175	3175	3175	3175	0
16	20241007	202500	7214961050	3175	3175	3175	3175	0
17	20241007	202400	7214961050	3175	3175	3175	3175	0
18	20241007	202300	7214961050	3175	3175	3175	3175	0
19	20241007	202200	7214961050	3175	3175	3175	3175	0
20	20241007	202100	7214961050	3175	3175	3175	3175	0
21	20241007	202000	7214961050	3175	3175	3175	3175	0
22	20241007	201900	7214961050	3175	3175	3175	3175	0
23	20241007	201800	7214961050	3175	3175	3175	3175	0
24	20241007	201700	7214961050	3175	3175	3175	3175	0
25	20241007	201600	7214961050	3175	3175	3175	3175	0
26	20241007	201500	7214961050	3175	3175	3175	3175	0
27	20241007	201400	7214961050	3175	3175	3175	3175	0
28	20241007	201300	7214961050	3175	3175	3175	3175	0
29	20241007	201200	7214961050	3175	3175	3175	3175	0
30	20241007	201100	7214961050	3175	3175	3175	3175	0
31	20241007	201000	7214961050	3175	3175	3175	3175	0
32	20241007	200900	7214961050	3175	3175	3175	3175	56282
33	20241007	200800	7214961050	3175	3175	3175	3175	0
34	20241007	200700	7214961050	3175	3175	3175	3175	0
35	20241007	200600	7214961050	3175	3175	3175	3175	0
36	20241007	200500	7214961050	3175	3175	3175	3175	0
37	20241007	200400	7214961050	3175	3175	3175	3175	0
38	20241007	200300	7214961050	3175	3175	3175	3175	0
39	20241007	200200	7214961050	3175	3175	3175	3175	0
40	20241007	200100	7214961050	3175	3175	3175	3175	0
41	20241007	200000	7214961050	3175	3175	3175	3175	0
42	20241007	195900	7214961050	3175	3175	3175	3175	0
43	20241007	195800	7214961050	3175	3175	3175	3175	0
44	20241007	195700	7214961050	3175	3175	3175	3175	0
45	20241007	195600	7214961050	3175	3175	3175	3175	0
46	20241007	195500	7214961050	3175	3175	3175	3175	0
47	20241007	195400	7214961050	3175	3175	3175	3175	0
48	20241007	195300	7214961050	3175	3175	3175	3175	0
49	20241007	195200	7214961050	3175	3175	3175	3175	0
50	20241007	195100	7214961050	3175	3175	3175	3175	0
51	20241007	195000	7214961050	3175	3175	3175	3175	0
52	20241007	194900	7214961050	3175	3175	3175	3175	0
53	20241007	194800	7214961050	3175	3175	3175	3175	0
54	20241007	194700	7214961050	3175	3175	3175	3175	0
55	20241007	194600	7214961050	3175	3175	3175	3175	0
56	20241007	194500	7214961050	3175	3175	3175	3175	0
57	20241007	194400	7214961050	3175	3175	3175	3175	0
58	20241007	194300	7214961050	3175	3175	3175	3175	0
59	20241007	194200	7214961050	3175	3175	3175	3175	0
60	20241007	194100	7214961050	3175	3175	3175	3175	0
61	20241007	194000	7214961050	3175	3175	3175	3175	0
62	20241007	193900	7214961050	3175	3175	3175	3175	56282
63	20241007	193800	7214961050	3175	3175	3175	3175	0
64	20241007	193700	7214961050	3175	3175	3175	3175	0
65	20241007	193600	7214961050	3175	3175	3175	3175	0
66	20241007	193500	7214961050	3175	3175	3175	3175	0
67	20241007	193400	7214961050	3175	3175	3175	3175	0
68	20241007	193300	7214961050	3175	3175	3175	3175	0
69	20241007	193200	7214961050	3175	3175	3175	3175	0
70	20241007	193100	7214961050	3175	3175	3175	3175	0
71	20241007	193000	7214961050	3175	3175	3175	3175	0
72	20241007	192900	7214961050	3175	3175	3175	3175	0
73	20241007	192800	7214961050	3175	3175	3175	3175	0
74	20241007	192700	7214961050	3175	3175	3175	3175	0
75	20241007	192600	7214961050	3175	3175	3175	3175	0
76	20241007	192500	7214961050	3175	3175	3175	3175	0
77	20241007	192400	7214961050	3175	3175	3175	3175	0
78	20241007	192300	7214961050	3175	3175	3175	3175	0
79	20241007	192200	7214961050	3175	3175	3175	3175	0
80	20241007	192100	7214961050	3175	3175	3175	3175	0
81	20241007	192000	7214961050	3175	3175	3175	3175	0
82	20241007	191900	7214961050	3175	3175	3175	3175	0
83	20241007	191800	7214961050	3175	3175	3175	3175	0
84	20241007	191700	7214961050	3175	3175	3175	3175	0
85	20241007	191600	7214961050	3175	3175	3175	3175	0
86	20241007	191500	7214961050	3175	3175	3175	3175	0
87	20241007	191400	7214961050	3175	3175	3175	3175	0
88	20241007	191300	7214961050	3175	3175	3175	3175	0
89	20241007	191200	7214961050	3175	3175	3175	3175	0
90	20241007	191100	7214961050	3175	3175	3175	3175	0
91	20241007	191000	7214961050	3175	3175	3175	3175	0
92	20241007	190900	7214961050	3175	3175	3175	3175	56282
93	20241007	190800	7214961050	3175	3175	3175	3175	0
94	20241007	190700	7214961050	3175	3175	3175	3175	0
95	20241007	190600	7214961050	3175	3175	3175	3175	0
96	20241007	190500	7214961050	3175	3175	3175	3175	0
97	20241007	190400	7214961050	3175	3175	3175	3175	0
98	20241007	190300	7214961050	3175	3175	3175	3175	0
99	20241007	190200	7214961050	3175	3175	3175	3175	0
100	20241007	190100	7214961050	3175	3175	3175	3175	0
101	20241007	190000	7214961050	3175	3175	3175	3175	0
102	20241007	185900	7214961050	3175	3175	3175	3175	0
103	20241007	185800	7214961050	3175	3175	3175	3175	0
104	20241007	185700	7214961050	3175	3175	3175	3175	0
105	20241007	185600	7214961050	3175	3175	3175	3175	0
106	20241007	185500	7214961050	3175	3175	3175	3175	0
107	20241007	185400	7214961050	3175	3175	3175	3175	0
108	20241007	185300	7214961050	3175	3175	3175	3175	0
109	20241007	185200	7214961050	3175	3175	3175	3175	0
110	20241007	185100	7214961050	3175	3175	3175	3175	0
111	20241007	185000	7214961050	3175	3175	3175	3175	0
112	20241007	184900	7214961050	3175	3175	3175	3175	0
113	20241007	184800	7214961050	3175	3175	3175	3175	0
114	20241007	184700	7214961050	3175	3175	3175	3175	0
115	20241007	184600	7214961050	3175	3175	3175	3175	0
116	20241007	184500	7214961050	3175	3175	3175	3175	0
117	20241007	184400	7214961050	3175	3175	3175	3175	0
118	20241007	184300	7214961050	3175	3175	3175	3175	0
119	20241007	184200	7214961050	3175	3175	3175	3175	0
120	20241007	184100	7214961050	3175	3175	3175	3175	0
121	20241007	184000	7214961050	3175	3175	3175	3175	0
122	20241007	183900	7214961050	3175	3175	3175	3175	56282
123	20241007	183800	7214961050	3175	3175	3175	3175	0
124	20241007	183700	7214961050	3175	3175	3175	3175	0
125	20241007	183600	7214961050	3175	3175	3175	3175	0
126	20241007	183500	7214961050	3175	3175	3175	3175	0
127	20241007	183400	7214961050	3175	3175	3175	3175	0
128	20241007	183300	7214961050	3175	3175	3175	3175	0
129	20241007	183200	7214961050	3175	3175	3175	3175	0
130	20241007	183100	7214961050	3175	3175	3175	3175	0
131	20241007	183000	7214961050	3175	3175	3175	3175	0
132	20241007	182900	7214961050	3175	3175	3175	3175	0
133	20241007	182800	7214961050	3175	3175	3175	3175	0
134	20241007	182700	7214961050	3175	3175	3175	3175	0
135	20241007	182600	7214961050	3175	3175	3175	3175	0
136	20241007	182500	7214961050	3175	3175	3175	3175	0
137	20241007	182400	7214961050	3175	3175	3175	3175	0
138	20241007	182300	7214961050	3175	3175	3175	3175	0
139	20241007	182200	7214961050	3175	3175	3175	3175	0
140	20241007	182100	7214961050	3175	3175	3175	3175	0
141	20241007	182000	7214961050	3175	3175	3175	3175	0
142	20241007	181900	7214961050	3175	3175	3175	3175	0
143	20241007	181800	7214961050	3175	3175	3175	3175	0
144	20241007	181700	7214961050	3175	3175	3175	3175	0
145	20241007	181600	7214961050	3175	3175	3175	3175	0
146	20241007	181500	7214961050	3175	3175	3175	3175	0
147	20241007	181400	7214961050	3175	3175	3175	3175	0
148	20241007	181300	7214961050	3175	3175	3175	3175	0
149	20241007	181200	7214961050	3175	3175	3175	3175	0
150	20241007	181100	7214961050	3175	3175	3175	3175	0
151	20241007	181000	7214961050	3175	3175	3175	3175	0
152	20241007	180900	7214961050	3175	3175	3175	3175	56282
153	20241007	180800	7214961050	3175	3175	3175	3175	0
154	20241007	180700	7214961050	3175	3175	3175	3175	0
155	20241007	180600	7214961050	3175	3175	3175	3175	0
156	20241007	180500	7214961050	3175	3175	3175	3175	0
157	20241007	180400	7214961050	3175	3175	3175	3175	0
158	20241007	180300	7214961050	3175	3175	3175	3175	0
159	20241007	180200	7214961050	3175	3175	3175	3175	0
160	20241007	180100	7214961050	3175	3175	3175	3175	0
161	20241007	180000	7214961050	3175	3175	3175	3175	0
162	20241007	175900	7214961050	3175	3175	3175	3175	0
163	20241007	175800	7214961050	3175	3175	3175	3175	0
164	20241007	175700	7214961050	3175	3175	3175	3175	0
165	20241007	175600	7214961050	3175	3175	3175	3175	0
166	20241007	175500	7214961050	3175	3175	3175	3175	0
167	20241007	175400	7214961050	3175	3175	3175	3175	0
168	20241007	175300	7214961050	3175	3175	3175	3175	0
169	20241007	175200	7214961050	3175	3175	3175	3175	0
170	20241007	175100	7214961050	3175	3175	3175	3175	0
171	20241007	175000	7214961050	3175	3175	3175	3175	0
172	20241007	174900	7214961050	3175	3175	3175	3175	0
173	20241007	174800	7214961050	3175	3175	3175	3175	0
174	20241007	174700	7214961050	3175	3175	3175	3175	0
175	20241007	174600	7214961050	3175	3175	3175	3175	0
176	20241007	174500	7214961050	3175	3175	3175	3175	0
177	20241007	174400	7214961050	3175	3175	3175	3175	0
178	20241007	174300	7214961050	3175	3175	3175	3175	0
179	20241007	174200	7214961050	3175	3175	3175	3175	0
180	20241007	174100	7214961050	3175	3175	3175	3175	0
181	20241007	174000	7214961050	3175	3175	3175	3175	0
182	20241007	173900	7214961050	3175	3175	3175	3175	56282
183	20241007	173800	7214961050	3175	3175	3175	3175	0
184	20241007	173700	7214961050	3175	3175	3175	3175	0
185	20241007	173600	7214961050	3175	3175	3175	3175	0
186	20241007	173500	7214961050	3175	3175	3175	3175	0
187	20241007	173400	7214961050	3175	3175	3175	3175	0
188	20241007	173300	7214961050	3175	3175	3175	3175	0
189	20241007	173200	7214961050	3175	3175	3175	3175	0
190	20241007	173100	7214961050	3175	3175	3175	3175	0
191	20241007	173000	7214961050	3175	3175	3175	3175	0
192	20241007	172900	7214961050	3175	3175	3175	3175	0
193	20241007	172800	7214961050	3175	3175	3175	3175	0
194	20241007	172700	7214961050	3175	3175	3175	3175	0
195	20241007	172600	7214961050	3175	3175	3175	3175	0
196	20241007	172500	7214961050	3175	3175	3175	3175	0
197	20241007	172400	7214961050	3175	3175	3175	3175	0
198	20241007	172300	7214961050	3175	3175	3175	3175	0
199	20241007	172200	7214961050	3175	3175	3175	3175	0
200	20241007	172100	7214961050	3175	3175	3175	3175	0
201	20241007	172000	7214961050	3175	3175	3175	3175	0
202	20241007	171900	7214961050	3175	3175	3175	3175	0
203	20241007	171800	7214961050	3175	3175	3175	3175	0
204	20241007	171700	7214961050	3175	3175	3175	3175	0
205	20241007	171600	7214961050	3175	3175	3175	3175	0
206	20241007	171500	7214961050	3175	3175	3175	3175	0
207	20241007	171400	7214961050	3175	3175	3175	3175	0
208	20241007	171300	7214961050	3175	3175	3175	3175	0
209	20241007	171200	7214961050	3175	3175	3175	3175	0
210	20241007	171100	7214961050	3175	3175	3175	3175	0
211	20241007	171000	7214961050	3175	3175	3175	3175	0
212	20241007	170900	7214961050	3175	3175	3175	3175	56282
213	20241007	170800	7214961050	3175	3175	3175	3175	0
214	20241007	170700	7214961050	3175	3175	3175	3175	0
215	20241007	170600	7214961050	3175	3175	3175	3175	0
216	20241007	170500	7214961050	3175	3175	3175	3175	0
217	20241007	170400	7214961050	3175	3175	3175	3175	0
218	20241007	170300	7214961050	3175	3175	3175	3175	0
219	20241007	170200	7214961050	3175	3175	3175	3175	0
220	20241007	170100	7214961050	3175	3175	3175	3175	0
221	20241007	170000	7214961050	3175	3175	3175	3175	0
222	20241007	165900	7214961050	3175	3175	3175	3175	0
223	20241007	165800	7214961050	3175	3175	3175	3175	0
224	20241007	165700	7214961050	3175	3175	3175	3175	0
225	20241007	165600	7214961050	3175	3175	3175	3175	0
226	20241007	165500	7214961050	3175	3175	3175	3175	0
227	20241007	165400	7214961050	3175	3175	3175	3175	0
228	20241007	165300	7214961050	3175	3175	3175	3175	0
229	20241007	165200	7214961050	3175	3175	3175	3175	0
230	20241007	165100	7214961050	3175	3175	3175	3175	0
231	20241007	165000	7214961050	3175	3175	3175	3175	0
232	20241007	164900	7214961050	3175	3175	3175	3175	0
233	20241007	164800	7214961050	3175	3175	3175	3175	0
234	20241007	164700	7214961050	3175	3175	3175	3175	0
235	20241007	164600	7214961050	3175	3175	3175	3175	0
236	20241007	164500	7214961050	3175	3175	3175	3175	0
237	20241007	164400	7214961050	3175	3175	3175	3175	0
238	20241007	164300	7214961050	3175	3175	3175	3175	0
239	20241007	164200	7214961050	3175	3175	3175	3175	0
240	20241007	164100	7214961050	3175	3175	3175	3175	0
241	20241007	164000	7214961050	3175	3175	3175	3175	0
242	20241007	163900	7214961050	3175	3175	3175	3175	56282
243	20241007	163800	7214961050	3175	3175	3175	3175	0
244	20241007	163700	7214961050	3175	3175	3175	3175	0
245	20241007	163600	7214961050	3175	3175	3175	3175	0
246	20241007	163500	7214961050	3175	3175	3175	3175	0
247	20241007	163400	7214961050	3175	3175	3175	3175	0
248	20241007	163300	7214961050	3175	3175	3175	3175	0
249	20241007	163200	7214961050	3175	3175	3175	3175	0
250	20241007	163100	7214961050	3175	3175	3175	3175	0
251	20241007	163000	7214961050	3175	3175	3175	3175	0
252	20241007	162900	7214961050	3175	3175	3175	3175	0
253	20241007	162800	7214961050	3175	3175	3175	3175	0
254	20241007	162700	7214961050	3175	3175	3175	3175	0
255	20241007	162600	7214961050	3175	3175	3175	3175	0
256	20241007	162500	7214961050	3175	3175	3175	3175	0
257	20241007	162400	7214961050	3175	3175	3175	3175	0
258	20241007	162300	7214961050	3175	3175	3175	3175	0
259	20241007	162200	7214961050	3175	3175	3175	3175	0
260	20241007	162100	7214961050	3175	3175	3175	3175	0
261	20241007	162000	7214961050	3175	3175	3175	3175	0
262	20241007	161900	7214961050	3175	3175	3175	3175	0
263	20241007	161800	7214961050	3175	3175	3175	3175	0
264	20241007	161700	7214961050	3175	3175	3175	3175	0
265	20241007	161600	7214961050	3175	3175	3175	3175	0
266	20241007	161500	7214961050	3175	3175	3175	3175	0
267	20241007	161400	7214961050	3175	3175	3175	3175	0
268	20241007	161300	7214961050	3175	3175	3175	3175	0
269	20241007	161200	7214961050	3175	3175	3175	3175	0
270	20241007	161100	7214961050	3175	3175	3175	3175	0
271	20241007	161000	7214961050	3175	3175	3175	3175	0
272	20241007	160900	7214961050	3175	3175	3175	3175	56282
273	20241007	160800	7214961050	3175	3175	3175	3175	0
274	20241007	160700	7214961050	3175	3175	3175	3175	0
275	20241007	160600	7214961050	3175	3175	3175	3175	0
276	20241007	160500	7214961050	3175	3175	3175	3175	0
277	20241007	160400	7214961050	3175	3175	3175	3175	0
278	20241007	160300	7214961050	3175	3175	3175	3175	0
279	20241007	160200	7214961050	3175	3175	3175	3175	0
280	20241007	160100	7214961050	3175	3175	3175	3175	0
281	20241007	160000	7214961050	3175	3175	3175	3175	0
282	20241007	155900	7214961050	3175	3175	3175	3175	0
283	20241007	155800	7214961050	3175	3175	3175	3175	0
284	20241007	155700	7214961050	3175	3175	3175	3175	0
285	20241007	155600	7214961050	3175	3175	3175	3175	0
286	20241007	155500	7214961050	3175	3175	3175	3175	0
287	20241007	155400	7214961050	3175	3175	3175	3175	0
288	20241007	155300	7214961050	3175	3175	3175	3175	0
289	20241007	155200	7214961050	3175	3175	3175	3175	0
290	20241007	155100	7214961050	3175	3175	3175	3175	0
291	20241007	155000	7214961050	3175	3175	3175	3175	0
292	20241007	154900	7214961050	3175	3175	3175	3175	0
293	20241007	154800	7214961050	3175	3175	3175	3175	0
294	20241007	154700	7214961050	3175	3175	3175	3175	0
295	20241007	154600	7214961050	3175	3175	3175	3175	0
296	20241007	154500	7214961050	3175	3175	3175	3175	0
297	20241007	154400	7214961050	3175	3175	3175	3175	0
298	20241007	154300	7214961050	3175	3175	3175	3175	0
299	20241007	154200	7214961050	3175	3175	3175	3175	0
300	20241007	154100	7214961050	3175	3175	3175	3175	0
301	20241007	154000	7214961050	3175	3175	3175	3175	0
302	20241007	153900	7214961050	3175	3175	3175	3175	56282
303	20241007	153800	7214961050	3175	3175	3175	3175	0
304	20241007	153700	7214961050	3175	3175	3175	3175	0
305	20241007	153600	7214961050	3175	3175	3175	3175	0
306	20241007	153500	7214961050	3175	3175	3175	3175	0
307	20241007	153400	7214961050	3175	3175	3175	3175	0
308	20241007	153300	7214961050	3175	3175	3175	3175	0
309	20241007	153200	7214961050	3175	3175	3175	3175	0
310	20241007	153100	7214961050	3175	3175	3175	3175	0
311	20241007	153000	7214961050	3175	3175	3175	3175	56282
312	20241007	152900	7036265700	3175	3175	3175	3175	0
313	20241007	152800	7036265700	3175	3175	3175	3175	0
314	20241007	152700	7036265700	3175	3175	3175	3175	0
315	20241007	152600	7036265700	3175	3175	3175	3175	0
316	20241007	152500	7036265700	3175	3175	3175	3175	0
317	20241007	152400	7036265700	3175	3175	3175	3175	0
318	20241007	152300	7036265700	3175	3175	3175	3175	0
319	20241007	152200	7036265700	3175	3175	3175	3175	0
320	20241007	152100	7036265700	3175	3175	3175	3175	0
321	20241007	152000	7036265700	3175	3175	3175	3175	0
322	20241007	151900	7036265700	3175	3180	3195	3175	21982
323	20241007	151800	6966342660	3180	3220	3230	3180	50101
324	20241007	151700	6805917140	3220	3220	3240	3215	22775
325	20241007	151600	6732418860	3215	3225	3230	3210	22876
326	20241007	151500	6658814640	3225	3260	3265	3225	38256
327	20241007	151400	6534890520	3260	3190	3260	3190	35700
328	20241007	151300	6419899675	3190	3185	3200	3175	13716
329	20241007	151200	6376234410	3190	3220	3230	3185	39761
330	20241007	151100	6248921120	3220	3230	3255	3195	35245
331	20241007	151000	6135436925	3220	3240	3275	3200	72801
332	20241007	150900	5899766315	3240	3265	3310	3205	188181
333	20241007	150800	5285109695	3265	3090	3295	3065	113414
334	20241007	150700	4921228460	3090	3170	3170	3070	48848
335	20241007	150600	4769751830	3160	3170	3170	3135	22670
336	20241007	150500	4698277850	3170	3170	3240	3135	92527
337	20241007	150400	4403627840	3170	3145	3195	3120	79010
338	20241007	150300	4154322440	3145	3100	3150	3080	44621
339	20241007	150200	4015017170	3100	3130	3165	3070	31739
340	20241007	150100	3915971420	3120	3000	3125	2990	32243
341	20241007	150000	3817185820	3005	3010	3015	2985	20462
342	20241007	145900	3755918830	3010	3040	3045	2990	27687
343	20241007	145800	3672575655	3040	3040	3045	3020	11174
344	20241007	145700	3638707905	3030	3055	3070	3005	42125
345	20241007	145600	3511150635	3070	3090	3090	3050	17803
346	20241007	145500	3456553960	3090	3095	3105	3055	43442
347	20241007	145400	3322847235	3105	3120	3150	3100	40201
348	20241007	145300	3197188650	3130	3235	3240	3100	81082
349	20241007	145200	2941423185	3235	3265	3290	3210	38874
350	20241007	145100	2815304985	3265	3225	3315	3225	80001
351	20241007	145000	2551687310	3225	3245	3285	3225	31432
352	20241007	144900	2449470585	3245	3270	3270	3225	34557
353	20241007	144800	2337388115	3275	3310	3315	3245	34080
354	20241007	144700	2225497745	3305	3275	3320	3215	81310
355	20241007	144600	1959064345	3270	3300	3335	3250	82043
356	20241007	144500	1688292905	3300	3265	3315	3230	95462
357	20241007	144400	1375117765	3260	3260	3345	3245	114818
358	20241007	144300	997470370	3260	3315	3350	3210	193905
359	20241007	144200	356774480	3175	3175	3175	3175	0
360	20241007	144100	356774480	3175	3040	3205	3040	35450
361	20241007	144000	245955765	3040	2980	3045	2980	10681
362	20241007	143900	213778370	2970	2980	2980	2970	1843
363	20241007	143800	208294610	2985	2985	2985	2985	101
364	20241007	143700	207993125	2985	2985	2985	2985	0
365	20241007	143600	207993125	2985	2985	2990	2985	145
366	20241007	143500	207560290	2990	2985	2990	2985	678
367	20241007	143400	205536435	2990	2985	2990	2985	85
368	20241007	143300	205282700	2985	2985	2985	2985	0
369	20241007	143200	205282700	2985	2980	2985	2980	7177
370	20241007	143100	183894355	2985	2985	2985	2985	0
371	20241007	143000	183894355	2985	2980	2985	2980	50
372	20241007	142900	183745345	2980	2975	2980	2970	4589
373	20241007	142800	170110975	2975	2975	2975	2975	1
374	20241007	142700	170108000	2975	2980	2980	2975	1838
375	20241007	142600	164639340	2980	2980	2980	2980	0
376	20241007	142500	164639340	2980	2980	2980	2980	0
377	20241007	142400	164639340	2980	2975	2980	2975	502
378	20241007	142300	163145880	2975	2975	2975	2975	0
379	20241007	142200	163145880	2975	2965	2975	2965	3002
380	20241007	142100	154244930	2975	2965	2975	2965	318
381	20241007	142000	153301955	2965	2965	2965	2965	3617
382	20241007	141900	142577550	2950	2950	2950	2950	510
383	20241007	141800	141073050	2950	2965	2965	2950	173
384	20241007	141700	140562655	2950	2950	2950	2950	1
385	20241007	141600	140559705	2970	2970	2970	2970	0
386	20241007	141500	140559705	2970	2970	2970	2970	0
387	20241007	141400	140559705	2970	2970	2970	2970	243
388	20241007	141300	139837995	2970	2970	2970	2970	192
389	20241007	141200	139267755	2975	2975	2975	2975	19
390	20241007	141100	139211230	2975	2970	2975	2970	670
391	20241007	141000	137220815	2965	2960	2965	2960	339
392	20241007	140900	136215985	2950	2950	2950	2950	0
393	20241007	140800	136215985	2950	2950	2950	2950	1
394	20241007	140700	136213035	2960	2960	2960	2960	4600
395	20241007	140600	122597035	2960	2955	2960	2955	225
396	20241007	140500	121931660	2950	2950	2950	2950	50
397	20241007	140400	121784160	2950	2950	2950	2950	0
398	20241007	140300	121784160	2950	2950	2950	2950	0
399	20241007	140200	121784160	2950	2950	2950	2950	5
400	20241007	140100	121769410	2955	2955	2955	2955	2
401	20241007	140000	121763500	2955	2955	2955	2955	4
402	20241007	135900	121751680	2955	2955	2955	2955	10
403	20241007	135800	121722130	2955	2955	2955	2955	2
404	20241007	135700	121716220	2950	2955	2955	2950	5
405	20241007	135600	121701460	2950	2950	2950	2950	1336
406	20241007	135500	117760260	2945	2940	2945	2940	83
407	20241007	135400	117515855	2945	2945	2945	2945	0
408	20241007	135300	117515855	2945	2945	2945	2945	58
409	20241007	135200	117345045	2950	2950	2950	2950	0
410	20241007	135100	117345045	2950	2950	2950	2950	0
411	20241007	135000	117345045	2950	2950	2950	2950	0
412	20241007	134900	117345045	2950	2950	2950	2950	0
413	20241007	134800	117345045	2950	2950	2950	2950	0
414	20241007	134700	117345045	2950	2950	2950	2950	0
415	20241007	134600	117345045	2950	2950	2950	2950	0
416	20241007	134500	117345045	2950	2950	2950	2950	0
417	20241007	134400	117345045	2950	2945	2950	2945	69
418	20241007	134300	117141675	2950	2950	2950	2950	0
419	20241007	134200	117141675	2950	2950	2950	2950	0
420	20241007	134100	117141675	2950	2950	2950	2950	0
421	20241007	134000	117141675	2950	2950	2950	2950	0
422	20241007	133900	117141675	2950	2950	2950	2950	1
423	20241007	133800	117138725	2945	2945	2945	2945	3497
424	20241007	133700	106840060	2945	2945	2945	2945	0
425	20241007	133600	106840060	2945	2945	2945	2945	503
426	20241007	133500	105358725	2945	2945	2945	2945	4
427	20241007	133400	105346945	2950	2950	2950	2950	0
428	20241007	133300	105346945	2950	2950	2950	2950	356
429	20241007	133200	104296745	2940	2940	2940	2940	0
430	20241007	133100	104296745	2940	2940	2940	2940	1
431	20241007	133000	104293805	2950	2950	2950	2950	0
432	20241007	132900	104293805	2950	2950	2950	2950	0
433	20241007	132800	104293805	2950	2950	2950	2950	0
434	20241007	132700	104293805	2950	2950	2950	2950	0
435	20241007	132600	104293805	2950	2950	2950	2950	0
436	20241007	132500	104293805	2950	2950	2950	2950	0
437	20241007	132400	104293805	2950	2950	2950	2950	0
438	20241007	132300	104293805	2950	2950	2950	2950	0
439	20241007	132200	104293805	2950	2950	2950	2950	20
440	20241007	132100	104234805	2940	2940	2940	2940	0
441	20241007	132000	104234805	2940	2940	2940	2940	0
442	20241007	131900	104234805	2940	2940	2940	2940	0
443	20241007	131800	104234805	2940	2940	2940	2940	0
444	20241007	131700	104234805	2940	2940	2940	2940	0
445	20241007	131600	104234805	2940	2940	2940	2940	0
446	20241007	131500	104234805	2940	2940	2940	2940	0
447	20241007	131400	104234805	2940	2940	2940	2940	0
448	20241007	131300	104234805	2940	2940	2940	2940	0
449	20241007	131200	104234805	2940	2940	2940	2940	0
450	20241007	131100	104234805	2940	2940	2940	2940	3
451	20241007	131000	104225985	2940	2940	2940	2940	52
452	20241007	130900	104073105	2940	2940	2940	2940	134
453	20241007	130800	103679145	2950	2945	2950	2945	136
454	20241007	130700	103278075	2945	2945	2945	2945	1
455	20241007	130600	103275130	2940	2940	2940	2940	4
456	20241007	130500	103263370	2940	2940	2940	2940	0
457	20241007	130400	103263370	2940	2945	2945	2940	4
458	20241007	130300	103251595	2945	2945	2945	2945	0
459	20241007	130200	103251595	2945	2945	2945	2945	3
460	20241007	130100	103242760	2950	2950	2950	2950	0
461	20241007	130000	103242760	2950	2950	2950	2950	0
462	20241007	125900	103242760	2950	2950	2950	2950	0
463	20241007	125800	103242760	2950	2950	2950	2950	0
464	20241007	125700	103242760	2950	2950	2950	2950	0
465	20241007	125600	103242760	2950	2950	2950	2950	0
466	20241007	125500	103242760	2950	2950	2950	2950	0
467	20241007	125400	103242760	2950	2950	2950	2950	0
468	20241007	125300	103242760	2950	2950	2950	2950	0
469	20241007	125200	103242760	2950	2950	2950	2950	2
470	20241007	125100	103236860	2935	2940	2940	2935	1712
471	20241007	125000	98210680	2940	2940	2940	2940	0
472	20241007	124900	98210680	2940	2940	2940	2940	560
473	20241007	124800	96564280	2955	2955	2955	2955	0
474	20241007	124700	96564280	2955	2955	2955	2955	0
475	20241007	124600	96564280	2955	2955	2955	2955	1
476	20241007	124500	96561325	2955	2955	2955	2955	0
477	20241007	124400	96561325	2955	2955	2955	2955	0
478	20241007	124300	96561325	2955	2955	2955	2955	0
479	20241007	124200	96561325	2955	2955	2955	2955	0
480	20241007	124100	96561325	2955	2955	2955	2955	0
481	20241007	124000	96561325	2955	2955	2955	2955	1
482	20241007	123900	96558370	2955	2945	2955	2945	46
483	20241007	123800	96422795	2950	2950	2950	2950	0
484	20241007	123700	96422795	2950	2950	2950	2950	0
485	20241007	123600	96422795	2950	2935	2950	2935	122
486	20241007	123500	96064445	2935	2940	2940	2935	2373
487	20241007	123400	89098180	2930	2930	2930	2930	1221
488	20241007	123300	85520650	2935	2935	2935	2935	0
489	20241007	123200	85520650	2935	2920	2935	2920	12344
490	20241007	123100	49353925	2930	2930	2930	2920	1836
491	20241007	123000	43974855	2930	2930	2930	2930	788
492	20241007	122900	41666015	2930	2925	2930	2925	5275
493	20241007	122800	26212025	2925	2925	2925	2925	500
494	20241007	122700	24749525	2925	2925	2925	2925	26
495	20241007	122600	24673475	2925	2925	2925	2925	5
496	20241007	122500	24658850	2925	2925	2925	2925	404
497	20241007	122400	23477150	2925	2925	2925	2925	0
498	20241007	122300	23477150	2925	2925	2925	2925	0
499	20241007	122200	23477150	2925	2925	2925	2925	0
500	20241007	122100	23477150	2925	2925	2925	2925	0
501	20241007	122000	23477150	2925	2925	2925	2925	0
502	20241007	121900	23477150	2925	2920	2925	2920	222
503	20241007	121800	22828150	2920	2925	2925	2920	135
504	20241007	121700	22433390	2925	2925	2925	2925	0
505	20241007	121600	22433390	2925	2925	2925	2925	0
506	20241007	121500	22433390	2925	2925	2925	2925	0
507	20241007	121400	22433390	2925	2925	2925	2925	0
508	20241007	121300	22433390	2925	2925	2925	2925	3
509	20241007	121200	22424615	2925	2925	2925	2925	0
510	20241007	121100	22424615	2925	2925	2925	2925	0
511	20241007	121000	22424615	2925	2925	2925	2925	0
512	20241007	120900	22424615	2925	2925	2925	2925	32
513	20241007	120800	22331015	2925	2925	2925	2925	232
514	20241007	120700	21652415	2925	2925	2925	2925	0
515	20241007	120600	21652415	2925	2925	2925	2925	62
516	20241007	120500	21471065	2925	2925	2925	2925	0
517	20241007	120400	21471065	2925	2925	2925	2925	0
518	20241007	120300	21471065	2925	2925	2925	2925	0
519	20241007	120200	21471065	2925	2925	2925	2925	15
520	20241007	120100	21427190	2925	2925	2925	2925	0
521	20241007	120000	21427190	2925	2925	2925	2925	0
522	20241007	115900	21427190	2925	2925	2925	2925	0
523	20241007	115800	21427190	2925	2925	2925	2925	0
524	20241007	115700	21427190	2925	2925	2925	2925	100
525	20241007	115600	21134690	2930	2930	2930	2930	0
526	20241007	115500	21134690	2930	2930	2930	2930	0
527	20241007	115400	21134690	2930	2930	2930	2930	0
528	20241007	115300	21134690	2930	2930	2930	2930	0
529	20241007	115200	21134690	2930	2925	2930	2925	1308
530	20241007	115100	17302790	2920	2920	2920	2920	0
531	20241007	115000	17302790	2920	2920	2920	2920	3
532	20241007	114900	17294030	2920	2920	2920	2920	0
533	20241007	114800	17294030	2920	2920	2920	2920	0
534	20241007	114700	17294030	2920	2920	2920	2920	0
535	20241007	114600	17294030	2920	2920	2920	2920	3
536	20241007	114500	17285270	2920	2920	2920	2920	0
537	20241007	114400	17285270	2920	2920	2920	2920	0
538	20241007	114300	17285270	2920	2920	2920	2920	0
539	20241007	114200	17285270	2920	2920	2920	2920	0
540	20241007	114100	17285270	2920	2920	2920	2920	3
541	20241007	114000	17276510	2925	2925	2925	2925	30
542	20241007	113900	17188760	2920	2920	2920	2920	0
543	20241007	113800	17188760	2920	2920	2920	2920	0
544	20241007	113700	17188760	2920	2920	2920	2920	0
545	20241007	113600	17188760	2920	2920	2920	2920	3
546	20241007	113500	17180000	2920	2920	2920	2920	0
547	20241007	113400	17180000	2920	2920	2920	2920	0
548	20241007	113300	17180000	2920	2920	2920	2920	20
549	20241007	113200	17121600	2920	2920	2920	2920	303
550	20241007	113100	16236840	2925	2925	2925	2925	466
551	20241007	113000	14873790	2925	2925	2925	2925	284
552	20241007	112900	14043090	2925	2925	2925	2925	80
553	20241007	112800	13809090	2925	2925	2925	2925	3
554	20241007	112700	13800315	2925	2925	2925	2925	0
555	20241007	112600	13800315	2925	2925	2925	2925	0
556	20241007	112500	13800315	2925	2925	2925	2925	0
557	20241007	112400	13800315	2925	2925	2925	2925	3
558	20241007	112300	13791540	2925	2925	2925	2925	0
559	20241007	112200	13791540	2925	2925	2925	2925	0
560	20241007	112100	13791540	2925	2925	2925	2925	0
561	20241007	112000	13791540	2925	2925	2925	2925	3
562	20241007	111900	13782765	2925	2925	2925	2925	0
563	20241007	111800	13782765	2925	2925	2925	2925	0
564	20241007	111700	13782765	2925	2925	2925	2925	0
565	20241007	111600	13782765	2925	2925	2925	2925	3
566	20241007	111500	13773990	2925	2925	2925	2925	0
567	20241007	111400	13773990	2925	2925	2925	2925	0
568	20241007	111300	13773990	2925	2925	2925	2925	3
569	20241007	111200	13765215	2925	2925	2925	2925	0
570	20241007	111100	13765215	2925	2925	2925	2925	0
571	20241007	111000	13765215	2925	2925	2925	2925	0
572	20241007	110900	13765215	2925	2925	2925	2925	3
573	20241007	110800	13756440	2925	2925	2925	2925	0
574	20241007	110700	13756440	2925	2925	2925	2925	0
575	20241007	110600	13756440	2925	2925	2925	2925	3
576	20241007	110500	13747665	2930	2930	2930	2930	100
577	20241007	110400	13454665	2930	2930	2930	2930	0
578	20241007	110300	13454665	2930	2930	2930	2930	0
579	20241007	110200	13454665	2930	2925	2930	2925	503
580	20241007	110100	11980890	2930	2930	2930	2930	0
581	20241007	110000	11980890	2930	2930	2930	2930	100
582	20241007	105900	11687890	2930	2925	2930	2925	4
583	20241007	105800	11676185	2925	2925	2925	2925	0
584	20241007	105700	11676185	2925	2925	2925	2925	9
585	20241007	105600	11649860	2925	2925	2925	2925	3
586	20241007	105500	11641085	2925	2925	2925	2925	0
587	20241007	105400	11641085	2925	2925	2925	2925	0
588	20241007	105300	11641085	2925	2925	2925	2925	0
589	20241007	105200	11641085	2925	2925	2925	2925	3
590	20241007	105100	11632310	2925	2925	2925	2925	0
591	20241007	105000	11632310	2925	2925	2925	2925	0
592	20241007	104900	11632310	2925	2925	2925	2925	44
593	20241007	104800	11503610	2925	2925	2925	2925	0
594	20241007	104700	11503610	2925	2925	2925	2925	0
595	20241007	104600	11503610	2925	2925	2925	2925	0
596	20241007	104500	11503610	2925	2925	2925	2925	39
597	20241007	104400	11389535	2925	2925	2925	2925	369
598	20241007	104300	10310210	2925	2925	2925	2925	0
599	20241007	104200	10310210	2925	2925	2925	2925	3
600	20241007	104100	10301435	2925	2925	2925	2925	0
601	20241007	104000	10301435	2925	2925	2925	2925	0
602	20241007	103900	10301435	2925	2925	2925	2925	3
603	20241007	103800	10292660	2925	2925	2925	2925	0
604	20241007	103700	10292660	2925	2925	2925	2925	450
605	20241007	103600	8976410	2925	2925	2925	2925	0
606	20241007	103500	8976410	2925	2925	2925	2925	3
607	20241007	103400	8967635	2925	2925	2925	2925	0
608	20241007	103300	8967635	2925	2925	2925	2925	3
609	20241007	103200	8958860	2925	2925	2925	2925	0
610	20241007	103100	8958860	2925	2925	2925	2925	0
611	20241007	103000	8958860	2925	2925	2925	2925	3
612	20241007	102900	8950085	2930	2930	2930	2930	0
613	20241007	102800	8950085	2930	2930	2930	2930	0
614	20241007	102700	8950085	2930	2925	2930	2925	45
615	20241007	102600	8818455	2925	2925	2925	2925	0
616	20241007	102500	8818455	2925	2925	2925	2925	0
617	20241007	102400	8818455	2925	2925	2925	2925	401
618	20241007	102300	7645530	2925	2925	2925	2925	0
619	20241007	102200	7645530	2925	2925	2925	2925	0
620	20241007	102100	7645530	2925	2925	2925	2925	3
621	20241007	102000	7636755	2920	2920	2920	2920	0
622	20241007	101900	7636755	2920	2925	2925	2920	5
623	20241007	101800	7622145	2925	2925	2925	2925	0
624	20241007	101700	7622145	2925	2925	2925	2925	0
625	20241007	101600	7622145	2925	2925	2925	2925	2
626	20241007	101500	7616295	2920	2920	2920	2920	3
627	20241007	101400	7607535	2920	2920	2920	2920	0
628	20241007	101300	7607535	2920	2920	2920	2920	3
629	20241007	101200	7598775	2920	2920	2920	2920	0
630	20241007	101100	7598775	2920	2920	2920	2920	0
631	20241007	101000	7598775	2920	2920	2920	2920	3
632	20241007	100900	7590015	2920	2920	2920	2920	0
633	20241007	100800	7590015	2920	2920	2920	2920	0
634	20241007	100700	7590015	2920	2920	2920	2920	573
635	20241007	100600	5916855	2920	2920	2920	2920	58
636	20241007	100500	5747495	2920	2920	2920	2920	0
637	20241007	100400	5747495	2920	2930	2930	2920	9
638	20241007	100300	5721155	2920	2920	2920	2920	149
639	20241007	100200	5286075	2920	2920	2920	2920	0
640	20241007	100100	5286075	2920	2920	2920	2920	3
641	20241007	100000	5277315	2920	2920	2920	2920	0
642	20241007	095900	5277315	2920	2920	2920	2920	3
643	20241007	095800	5268555	2925	2925	2925	2925	0
644	20241007	095700	5268555	2925	2930	2930	2925	442
645	20241007	095600	3973600	2930	2930	2930	2930	3
646	20241007	095500	3964810	2930	2930	2930	2930	0
647	20241007	095400	3964810	2930	2930	2930	2930	53
648	20241007	095300	3809520	2935	2935	2935	2935	58
649	20241007	095200	3639290	2935	2935	2935	2935	0
650	20241007	095100	3639290	2935	2935	2935	2935	3
651	20241007	095000	3630485	2935	2935	2935	2935	0
652	20241007	094900	3630485	2935	2935	2935	2935	3
653	20241007	094800	3621680	2940	2940	2940	2940	0
654	20241007	094700	3621680	2940	2940	2940	2940	2
655	20241007	094600	3615800	2935	2940	2940	2935	6
656	20241007	094500	3598175	2935	2945	2945	2935	218
657	20241007	094400	2957325	2940	2940	2940	2940	0
658	20241007	094300	2957325	2940	2940	2940	2940	0
659	20241007	094200	2957325	2940	2940	2940	2940	27
660	20241007	094100	2877945	2940	2940	2940	2940	0
661	20241007	094000	2877945	2940	2940	2940	2940	0
662	20241007	093900	2877945	2940	2940	2940	2940	0
663	20241007	093800	2877945	2940	2940	2940	2940	0
664	20241007	093700	2877945	2940	2940	2940	2940	0
665	20241007	093600	2877945	2940	2940	2940	2940	0
666	20241007	093500	2877945	2940	2940	2940	2940	0
667	20241007	093400	2877945	2940	2940	2940	2940	0
668	20241007	093300	2877945	2940	2940	2940	2940	1
669	20241007	093200	2875005	2950	2950	2950	2950	0
670	20241007	093100	2875005	2950	2950	2950	2950	0
671	20241007	093000	2875005	2950	2950	2950	2950	0
672	20241007	092900	2875005	2950	2950	2950	2950	31
673	20241007	092800	2783555	2950	2950	2950	2950	0
674	20241007	092700	2783555	2950	2950	2950	2950	0
675	20241007	092600	2783555	2950	2950	2950	2950	0
676	20241007	092500	2783555	2950	2950	2950	2950	0
677	20241007	092400	2783555	2950	2950	2950	2950	0
678	20241007	092300	2783555	2950	2950	2950	2950	0
679	20241007	092200	2783555	2950	2950	2950	2950	190
680	20241007	092100	2223055	2955	2955	2955	2955	24
681	20241007	092000	2152135	2955	2955	2955	2955	0
682	20241007	091900	2152135	2955	2955	2955	2955	0
683	20241007	091800	2152135	2955	2950	2955	2950	173
684	20241007	091700	1641680	2950	2950	2950	2950	0
685	20241007	091600	1641680	2950	2950	2950	2950	0
686	20241007	091500	1641680	2950	2950	2950	2950	22
687	20241007	091400	1576780	2950	2950	2950	2950	0
688	20241007	091300	1576780	2950	2950	2950	2950	155
689	20241007	091200	1119530	2950	2950	2950	2950	0
690	20241007	091100	1119530	2950	2950	2950	2950	0
691	20241007	091000	1119530	2950	2950	2950	2950	61
692	20241007	090900	939580	2920	2920	2920	2920	0
693	20241007	090800	939580	2920	2920	2920	2920	0
694	20241007	090700	939580	2920	2920	2920	2920	0
695	20241007	090600	939580	2920	2920	2920	2920	0
696	20241007	090500	939580	2920	2935	2935	2920	11
697	20241007	090400	907430	2965	2965	2965	2965	0
698	20241007	090300	907430	2965	2965	2965	2965	0
699	20241007	090200	907430	2965	2965	2965	2965	0
700	20241007	090100	907430	2965	2940	2965	2940	160
701	20241007	090000	434335	2915	2915	2915	2915	149