KissMeData/148150/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202700	1222364770	5670	5670	5670	5670	4219
3	20241004	202600	1222364770	5670	5670	5670	5670	0
4	20241004	202500	1222364770	5670	5670	5670	5670	0
5	20241004	202400	1222364770	5670	5670	5670	5670	0
6	20241004	202300	1222364770	5670	5670	5670	5670	0
7	20241004	202200	1222364770	5670	5670	5670	5670	0
8	20241004	202100	1222364770	5670	5670	5670	5670	0
9	20241004	202000	1222364770	5670	5670	5670	5670	0
10	20241004	201900	1222364770	5670	5670	5670	5670	0
11	20241004	201800	1222364770	5670	5670	5670	5670	0
12	20241004	201700	1222364770	5670	5670	5670	5670	0
13	20241004	201600	1222364770	5670	5670	5670	5670	0
14	20241004	201500	1222364770	5670	5670	5670	5670	0
15	20241004	201400	1222364770	5670	5670	5670	5670	0
16	20241004	201300	1222364770	5670	5670	5670	5670	0
17	20241004	201200	1222364770	5670	5670	5670	5670	0
18	20241004	201100	1222364770	5670	5670	5670	5670	0
19	20241004	201000	1222364770	5670	5670	5670	5670	0
20	20241004	200900	1222364770	5670	5670	5670	5670	0
21	20241004	200800	1222364770	5670	5670	5670	5670	0
22	20241004	200700	1222364770	5670	5670	5670	5670	0
23	20241004	200600	1222364770	5670	5670	5670	5670	0
24	20241004	200500	1222364770	5670	5670	5670	5670	0
25	20241004	200400	1222364770	5670	5670	5670	5670	0
26	20241004	200300	1222364770	5670	5670	5670	5670	0
27	20241004	200200	1222364770	5670	5670	5670	5670	0
28	20241004	200100	1222364770	5670	5670	5670	5670	0
29	20241004	200000	1222364770	5670	5670	5670	5670	0
30	20241004	195900	1222364770	5670	5670	5670	5670	0
31	20241004	195800	1222364770	5670	5670	5670	5670	0
32	20241004	195700	1222364770	5670	5670	5670	5670	4219
33	20241004	195600	1222364770	5670	5670	5670	5670	0
34	20241004	195500	1222364770	5670	5670	5670	5670	0
35	20241004	195400	1222364770	5670	5670	5670	5670	0
36	20241004	195300	1222364770	5670	5670	5670	5670	0
37	20241004	195200	1222364770	5670	5670	5670	5670	0
38	20241004	195100	1222364770	5670	5670	5670	5670	0
39	20241004	195000	1222364770	5670	5670	5670	5670	0
40	20241004	194900	1222364770	5670	5670	5670	5670	0
41	20241004	194800	1222364770	5670	5670	5670	5670	0
42	20241004	194700	1222364770	5670	5670	5670	5670	0
43	20241004	194600	1222364770	5670	5670	5670	5670	0
44	20241004	194500	1222364770	5670	5670	5670	5670	0
45	20241004	194400	1222364770	5670	5670	5670	5670	0
46	20241004	194300	1222364770	5670	5670	5670	5670	0
47	20241004	194200	1222364770	5670	5670	5670	5670	0
48	20241004	194100	1222364770	5670	5670	5670	5670	0
49	20241004	194000	1222364770	5670	5670	5670	5670	0
50	20241004	193900	1222364770	5670	5670	5670	5670	0
51	20241004	193800	1222364770	5670	5670	5670	5670	0
52	20241004	193700	1222364770	5670	5670	5670	5670	0
53	20241004	193600	1222364770	5670	5670	5670	5670	0
54	20241004	193500	1222364770	5670	5670	5670	5670	0
55	20241004	193400	1222364770	5670	5670	5670	5670	0
56	20241004	193300	1222364770	5670	5670	5670	5670	0
57	20241004	193200	1222364770	5670	5670	5670	5670	0
58	20241004	193100	1222364770	5670	5670	5670	5670	0
59	20241004	193000	1222364770	5670	5670	5670	5670	0
60	20241004	192900	1222364770	5670	5670	5670	5670	0
61	20241004	192800	1222364770	5670	5670	5670	5670	0
62	20241004	192700	1222364770	5670	5670	5670	5670	4219
63	20241004	192600	1222364770	5670	5670	5670	5670	0
64	20241004	192500	1222364770	5670	5670	5670	5670	0
65	20241004	192400	1222364770	5670	5670	5670	5670	0
66	20241004	192300	1222364770	5670	5670	5670	5670	0
67	20241004	192200	1222364770	5670	5670	5670	5670	0
68	20241004	192100	1222364770	5670	5670	5670	5670	0
69	20241004	192000	1222364770	5670	5670	5670	5670	0
70	20241004	191900	1222364770	5670	5670	5670	5670	0
71	20241004	191800	1222364770	5670	5670	5670	5670	0
72	20241004	191700	1222364770	5670	5670	5670	5670	0
73	20241004	191600	1222364770	5670	5670	5670	5670	0
74	20241004	191500	1222364770	5670	5670	5670	5670	0
75	20241004	191400	1222364770	5670	5670	5670	5670	0
76	20241004	191300	1222364770	5670	5670	5670	5670	0
77	20241004	191200	1222364770	5670	5670	5670	5670	0
78	20241004	191100	1222364770	5670	5670	5670	5670	0
79	20241004	191000	1222364770	5670	5670	5670	5670	0
80	20241004	190900	1222364770	5670	5670	5670	5670	0
81	20241004	190800	1222364770	5670	5670	5670	5670	0
82	20241004	190700	1222364770	5670	5670	5670	5670	0
83	20241004	190600	1222364770	5670	5670	5670	5670	0
84	20241004	190500	1222364770	5670	5670	5670	5670	0
85	20241004	190400	1222364770	5670	5670	5670	5670	0
86	20241004	190300	1222364770	5670	5670	5670	5670	0
87	20241004	190200	1222364770	5670	5670	5670	5670	0
88	20241004	190100	1222364770	5670	5670	5670	5670	0
89	20241004	190000	1222364770	5670	5670	5670	5670	0
90	20241004	185900	1222364770	5670	5670	5670	5670	0
91	20241004	185800	1222364770	5670	5670	5670	5670	0
92	20241004	185700	1222364770	5670	5670	5670	5670	4219
93	20241004	185600	1222364770	5670	5670	5670	5670	0
94	20241004	185500	1222364770	5670	5670	5670	5670	0
95	20241004	185400	1222364770	5670	5670	5670	5670	0
96	20241004	185300	1222364770	5670	5670	5670	5670	0
97	20241004	185200	1222364770	5670	5670	5670	5670	0
98	20241004	185100	1222364770	5670	5670	5670	5670	0
99	20241004	185000	1222364770	5670	5670	5670	5670	0
100	20241004	184900	1222364770	5670	5670	5670	5670	0
101	20241004	184800	1222364770	5670	5670	5670	5670	0
102	20241004	184700	1222364770	5670	5670	5670	5670	0
103	20241004	184600	1222364770	5670	5670	5670	5670	0
104	20241004	184500	1222364770	5670	5670	5670	5670	0
105	20241004	184400	1222364770	5670	5670	5670	5670	0
106	20241004	184300	1222364770	5670	5670	5670	5670	0
107	20241004	184200	1222364770	5670	5670	5670	5670	0
108	20241004	184100	1222364770	5670	5670	5670	5670	0
109	20241004	184000	1222364770	5670	5670	5670	5670	0
110	20241004	183900	1222364770	5670	5670	5670	5670	0
111	20241004	183800	1222364770	5670	5670	5670	5670	0
112	20241004	183700	1222364770	5670	5670	5670	5670	0
113	20241004	183600	1222364770	5670	5670	5670	5670	0
114	20241004	183500	1222364770	5670	5670	5670	5670	0
115	20241004	183400	1222364770	5670	5670	5670	5670	0
116	20241004	183300	1222364770	5670	5670	5670	5670	0
117	20241004	183200	1222364770	5670	5670	5670	5670	0
118	20241004	183100	1222364770	5670	5670	5670	5670	0
119	20241004	183000	1222364770	5670	5670	5670	5670	0
120	20241004	182900	1222364770	5670	5670	5670	5670	0
121	20241004	182800	1222364770	5670	5670	5670	5670	0
122	20241004	182700	1222364770	5670	5670	5670	5670	4219
123	20241004	182600	1222364770	5670	5670	5670	5670	0
124	20241004	182500	1222364770	5670	5670	5670	5670	0
125	20241004	182400	1222364770	5670	5670	5670	5670	0
126	20241004	182300	1222364770	5670	5670	5670	5670	0
127	20241004	182200	1222364770	5670	5670	5670	5670	0
128	20241004	182100	1222364770	5670	5670	5670	5670	0
129	20241004	182000	1222364770	5670	5670	5670	5670	0
130	20241004	181900	1222364770	5670	5670	5670	5670	0
131	20241004	181800	1222364770	5670	5670	5670	5670	0
132	20241004	181700	1222364770	5670	5670	5670	5670	0
133	20241004	181600	1222364770	5670	5670	5670	5670	0
134	20241004	181500	1222364770	5670	5670	5670	5670	0
135	20241004	181400	1222364770	5670	5670	5670	5670	0
136	20241004	181300	1222364770	5670	5670	5670	5670	0
137	20241004	181200	1222364770	5670	5670	5670	5670	0
138	20241004	181100	1222364770	5670	5670	5670	5670	0
139	20241004	181000	1222364770	5670	5670	5670	5670	0
140	20241004	180900	1222364770	5670	5670	5670	5670	0
141	20241004	180800	1222364770	5670	5670	5670	5670	0
142	20241004	180700	1222364770	5670	5670	5670	5670	0
143	20241004	180600	1222364770	5670	5670	5670	5670	0
144	20241004	180500	1222364770	5670	5670	5670	5670	0
145	20241004	180400	1222364770	5670	5670	5670	5670	0
146	20241004	180300	1222364770	5670	5670	5670	5670	0
147	20241004	180200	1222364770	5670	5670	5670	5670	0
148	20241004	180100	1222364770	5670	5670	5670	5670	0
149	20241004	180000	1222364770	5670	5670	5670	5670	0
150	20241004	175900	1222364770	5670	5670	5670	5670	0
151	20241004	175800	1222364770	5670	5670	5670	5670	0
152	20241004	175700	1222364770	5670	5670	5670	5670	4219
153	20241004	175600	1222364770	5670	5670	5670	5670	0
154	20241004	175500	1222364770	5670	5670	5670	5670	0
155	20241004	175400	1222364770	5670	5670	5670	5670	0
156	20241004	175300	1222364770	5670	5670	5670	5670	0
157	20241004	175200	1222364770	5670	5670	5670	5670	0
158	20241004	175100	1222364770	5670	5670	5670	5670	0
159	20241004	175000	1222364770	5670	5670	5670	5670	0
160	20241004	174900	1222364770	5670	5670	5670	5670	0
161	20241004	174800	1222364770	5670	5670	5670	5670	0
162	20241004	174700	1222364770	5670	5670	5670	5670	0
163	20241004	174600	1222364770	5670	5670	5670	5670	0
164	20241004	174500	1222364770	5670	5670	5670	5670	0
165	20241004	174400	1222364770	5670	5670	5670	5670	0
166	20241004	174300	1222364770	5670	5670	5670	5670	0
167	20241004	174200	1222364770	5670	5670	5670	5670	0
168	20241004	174100	1222364770	5670	5670	5670	5670	0
169	20241004	174000	1222364770	5670	5670	5670	5670	0
170	20241004	173900	1222364770	5670	5670	5670	5670	0
171	20241004	173800	1222364770	5670	5670	5670	5670	0
172	20241004	173700	1222364770	5670	5670	5670	5670	0
173	20241004	173600	1222364770	5670	5670	5670	5670	0
174	20241004	173500	1222364770	5670	5670	5670	5670	0
175	20241004	173400	1222364770	5670	5670	5670	5670	0
176	20241004	173300	1222364770	5670	5670	5670	5670	0
177	20241004	173200	1222364770	5670	5670	5670	5670	0
178	20241004	173100	1222364770	5670	5670	5670	5670	0
179	20241004	173000	1222364770	5670	5670	5670	5670	0
180	20241004	172900	1222364770	5670	5670	5670	5670	0
181	20241004	172800	1222364770	5670	5670	5670	5670	0
182	20241004	172700	1222364770	5670	5670	5670	5670	4219
183	20241004	172600	1222364770	5670	5670	5670	5670	0
184	20241004	172500	1222364770	5670	5670	5670	5670	0
185	20241004	172400	1222364770	5670	5670	5670	5670	0
186	20241004	172300	1222364770	5670	5670	5670	5670	0
187	20241004	172200	1222364770	5670	5670	5670	5670	0
188	20241004	172100	1222364770	5670	5670	5670	5670	0
189	20241004	172000	1222364770	5670	5670	5670	5670	0
190	20241004	171900	1222364770	5670	5670	5670	5670	0
191	20241004	171800	1222364770	5670	5670	5670	5670	0
192	20241004	171700	1222364770	5670	5670	5670	5670	0
193	20241004	171600	1222364770	5670	5670	5670	5670	0
194	20241004	171500	1222364770	5670	5670	5670	5670	0
195	20241004	171400	1222364770	5670	5670	5670	5670	0
196	20241004	171300	1222364770	5670	5670	5670	5670	0
197	20241004	171200	1222364770	5670	5670	5670	5670	0
198	20241004	171100	1222364770	5670	5670	5670	5670	0
199	20241004	171000	1222364770	5670	5670	5670	5670	0
200	20241004	170900	1222364770	5670	5670	5670	5670	0
201	20241004	170800	1222364770	5670	5670	5670	5670	0
202	20241004	170700	1222364770	5670	5670	5670	5670	0
203	20241004	170600	1222364770	5670	5670	5670	5670	0
204	20241004	170500	1222364770	5670	5670	5670	5670	0
205	20241004	170400	1222364770	5670	5670	5670	5670	0
206	20241004	170300	1222364770	5670	5670	5670	5670	0
207	20241004	170200	1222364770	5670	5670	5670	5670	0
208	20241004	170100	1222364770	5670	5670	5670	5670	0
209	20241004	170000	1222364770	5670	5670	5670	5670	0
210	20241004	165900	1222364770	5670	5670	5670	5670	0
211	20241004	165800	1222364770	5670	5670	5670	5670	0
212	20241004	165700	1222364770	5670	5670	5670	5670	4219
213	20241004	165600	1222364770	5670	5670	5670	5670	0
214	20241004	165500	1222364770	5670	5670	5670	5670	0
215	20241004	165400	1222364770	5670	5670	5670	5670	0
216	20241004	165300	1222364770	5670	5670	5670	5670	0
217	20241004	165200	1222364770	5670	5670	5670	5670	0
218	20241004	165100	1222364770	5670	5670	5670	5670	0
219	20241004	165000	1222364770	5670	5670	5670	5670	0
220	20241004	164900	1222364770	5670	5670	5670	5670	0
221	20241004	164800	1222364770	5670	5670	5670	5670	0
222	20241004	164700	1222364770	5670	5670	5670	5670	0
223	20241004	164600	1222364770	5670	5670	5670	5670	0
224	20241004	164500	1222364770	5670	5670	5670	5670	0
225	20241004	164400	1222364770	5670	5670	5670	5670	0
226	20241004	164300	1222364770	5670	5670	5670	5670	0
227	20241004	164200	1222364770	5670	5670	5670	5670	0
228	20241004	164100	1222364770	5670	5670	5670	5670	0
229	20241004	164000	1222364770	5670	5670	5670	5670	0
230	20241004	163900	1222364770	5670	5670	5670	5670	0
231	20241004	163800	1222364770	5670	5670	5670	5670	0
232	20241004	163700	1222364770	5670	5670	5670	5670	0
233	20241004	163600	1222364770	5670	5670	5670	5670	0
234	20241004	163500	1222364770	5670	5670	5670	5670	0
235	20241004	163400	1222364770	5670	5670	5670	5670	0
236	20241004	163300	1222364770	5670	5670	5670	5670	0
237	20241004	163200	1222364770	5670	5670	5670	5670	0
238	20241004	163100	1222364770	5670	5670	5670	5670	0
239	20241004	163000	1222364770	5670	5670	5670	5670	0
240	20241004	162900	1222364770	5670	5670	5670	5670	0
241	20241004	162800	1222364770	5670	5670	5670	5670	0
242	20241004	162700	1222364770	5670	5670	5670	5670	4219
243	20241004	162600	1222364770	5670	5670	5670	5670	0
244	20241004	162500	1222364770	5670	5670	5670	5670	0
245	20241004	162400	1222364770	5670	5670	5670	5670	0
246	20241004	162300	1222364770	5670	5670	5670	5670	0
247	20241004	162200	1222364770	5670	5670	5670	5670	0
248	20241004	162100	1222364770	5670	5670	5670	5670	0
249	20241004	162000	1222364770	5670	5670	5670	5670	0
250	20241004	161900	1222364770	5670	5670	5670	5670	0
251	20241004	161800	1222364770	5670	5670	5670	5670	0
252	20241004	161700	1222364770	5670	5670	5670	5670	0
253	20241004	161600	1222364770	5670	5670	5670	5670	0
254	20241004	161500	1222364770	5670	5670	5670	5670	0
255	20241004	161400	1222364770	5670	5670	5670	5670	0
256	20241004	161300	1222364770	5670	5670	5670	5670	0
257	20241004	161200	1222364770	5670	5670	5670	5670	0
258	20241004	161100	1222364770	5670	5670	5670	5670	0
259	20241004	161000	1222364770	5670	5670	5670	5670	0
260	20241004	160900	1222364770	5670	5670	5670	5670	0
261	20241004	160800	1222364770	5670	5670	5670	5670	0
262	20241004	160700	1222364770	5670	5670	5670	5670	0
263	20241004	160600	1222364770	5670	5670	5670	5670	0
264	20241004	160500	1222364770	5670	5670	5670	5670	0
265	20241004	160400	1222364770	5670	5670	5670	5670	0
266	20241004	160300	1222364770	5670	5670	5670	5670	0
267	20241004	160200	1222364770	5670	5670	5670	5670	0
268	20241004	160100	1222364770	5670	5670	5670	5670	0
269	20241004	160000	1222364770	5670	5670	5670	5670	0
270	20241004	155900	1222364770	5670	5670	5670	5670	0
271	20241004	155800	1222364770	5670	5670	5670	5670	0
272	20241004	155700	1222364770	5670	5670	5670	5670	4219
273	20241004	155600	1222364770	5670	5670	5670	5670	0
274	20241004	155500	1222364770	5670	5670	5670	5670	0
275	20241004	155400	1222364770	5670	5670	5670	5670	0
276	20241004	155300	1222364770	5670	5670	5670	5670	0
277	20241004	155200	1222364770	5670	5670	5670	5670	0
278	20241004	155100	1222364770	5670	5670	5670	5670	0
279	20241004	155000	1222364770	5670	5670	5670	5670	0
280	20241004	154900	1222364770	5670	5670	5670	5670	0
281	20241004	154800	1222364770	5670	5670	5670	5670	0
282	20241004	154700	1222364770	5670	5670	5670	5670	0
283	20241004	154600	1222364770	5670	5670	5670	5670	0
284	20241004	154500	1222364770	5670	5670	5670	5670	0
285	20241004	154400	1222364770	5670	5670	5670	5670	0
286	20241004	154300	1222364770	5670	5670	5670	5670	0
287	20241004	154200	1222364770	5670	5670	5670	5670	0
288	20241004	154100	1222364770	5670	5670	5670	5670	0
289	20241004	154000	1222364770	5670	5670	5670	5670	0
290	20241004	153900	1222364770	5670	5670	5670	5670	0
291	20241004	153800	1222364770	5670	5670	5670	5670	0
292	20241004	153700	1222364770	5670	5670	5670	5670	0
293	20241004	153600	1222364770	5670	5670	5670	5670	0
294	20241004	153500	1222364770	5670	5670	5670	5670	0
295	20241004	153400	1222364770	5670	5670	5670	5670	0
296	20241004	153300	1222364770	5670	5670	5670	5670	0
297	20241004	153200	1222364770	5670	5670	5670	5670	0
298	20241004	153100	1222364770	5670	5670	5670	5670	0
299	20241004	153000	1222364770	5670	5670	5670	5670	4219
300	20241004	152900	1198443040	5670	5670	5670	5670	0
301	20241004	152800	1198443040	5670	5670	5670	5670	0
302	20241004	152700	1198443040	5670	5670	5670	5670	0
303	20241004	152600	1198443040	5670	5670	5670	5670	0
304	20241004	152500	1198443040	5670	5670	5670	5670	0
305	20241004	152400	1198443040	5670	5670	5670	5670	0
306	20241004	152300	1198443040	5670	5670	5670	5670	0
307	20241004	152200	1198443040	5670	5670	5670	5670	0
308	20241004	152100	1198443040	5670	5670	5670	5670	0
309	20241004	152000	1198443040	5670	5670	5670	5670	0
310	20241004	151900	1198443040	5670	5680	5680	5670	892
311	20241004	151800	1193384830	5670	5680	5680	5670	1341
312	20241004	151700	1185769420	5690	5690	5690	5690	35
313	20241004	151600	1185570270	5690	5690	5690	5690	33
314	20241004	151500	1185382500	5690	5690	5690	5690	741
315	20241004	151400	1181166210	5690	5680	5690	5670	383
316	20241004	151300	1178991210	5670	5680	5680	5670	416
317	20241004	151200	1176629360	5680	5670	5680	5670	731
318	20241004	151100	1172477290	5680	5680	5680	5680	766
319	20241004	151000	1168126410	5680	5680	5680	5680	2
320	20241004	150900	1168115050	5680	5690	5690	5680	1042
321	20241004	150800	1162195900	5680	5680	5690	5680	1447
322	20241004	150700	1153971770	5690	5690	5700	5690	3461
323	20241004	150600	1134278560	5690	5690	5700	5690	69
324	20241004	150500	1133885630	5690	5700	5700	5690	43
325	20241004	150400	1133640830	5690	5690	5700	5690	186
326	20241004	150300	1132581040	5700	5690	5700	5690	76
327	20241004	150200	1132148080	5690	5690	5690	5690	24
328	20241004	150100	1132011520	5690	5690	5690	5690	379
329	20241004	150000	1129855010	5690	5700	5700	5690	771
330	20241004	145900	1125461550	5700	5700	5710	5700	33
331	20241004	145800	1125273330	5700	5710	5710	5700	39
332	20241004	145700	1125050910	5700	5700	5710	5700	44
333	20241004	145600	1124799990	5700	5710	5710	5700	36
334	20241004	145500	1124594670	5700	5700	5700	5700	21
335	20241004	145400	1124474970	5700	5710	5710	5700	534
336	20241004	145300	1121426170	5700	5690	5710	5690	2151
337	20241004	145200	1109150090	5690	5690	5700	5690	1516
338	20241004	145100	1100517190	5690	5700	5700	5690	1602
339	20241004	145000	1091389480	5700	5710	5710	5700	1795
340	20241004	144900	1081155980	5700	5710	5710	5700	127
341	20241004	144800	1080431960	5710	5700	5710	5700	16
342	20241004	144700	1080340640	5710	5700	5710	5700	16
343	20241004	144600	1080249320	5710	5700	5710	5700	16
344	20241004	144500	1080158000	5710	5710	5710	5710	28
345	20241004	144400	1079998120	5700	5710	5710	5700	178
346	20241004	144300	1078981780	5710	5710	5710	5700	151
347	20241004	144200	1078119840	5700	5710	5710	5700	16
348	20241004	144100	1078028520	5710	5700	5710	5700	104
349	20241004	144000	1077435600	5710	5700	5710	5700	23
350	20241004	143900	1077304380	5710	5700	5710	5700	77
351	20241004	143800	1076864940	5700	5700	5700	5700	8
352	20241004	143700	1076819340	5710	5700	5710	5700	16
353	20241004	143600	1076728020	5710	5700	5710	5700	74
354	20241004	143500	1076306020	5710	5710	5710	5710	12
355	20241004	143400	1076237500	5710	5700	5710	5700	1181
356	20241004	143300	1069504740	5710	5710	5710	5710	48
357	20241004	143200	1069230660	5700	5710	5710	5700	27
358	20241004	143100	1069076530	5710	5710	5710	5710	12
359	20241004	143000	1069008010	5710	5700	5710	5700	16
360	20241004	142900	1068916690	5710	5710	5710	5710	41
361	20241004	142800	1068682580	5700	5700	5700	5700	57
362	20241004	142700	1068357680	5710	5710	5710	5700	2485
363	20241004	142600	1054171960	5700	5710	5710	5700	218
364	20241004	142500	1052929220	5700	5700	5700	5700	810
365	20241004	142400	1048312220	5700	5700	5700	5700	4
366	20241004	142300	1048289420	5710	5700	5710	5700	26
367	20241004	142200	1048140970	5700	5710	5710	5700	82
368	20241004	142100	1047672920	5710	5710	5710	5700	230
369	20241004	142000	1046361680	5710	5710	5710	5710	503
370	20241004	141900	1043489550	5700	5710	5710	5700	26
371	20241004	141800	1043341120	5710	5720	5720	5710	636
372	20241004	141700	1039704200	5710	5720	5720	5710	338
373	20241004	141600	1037771740	5720	5710	5720	5710	15
374	20241004	141500	1037685970	5720	5710	5720	5710	273
375	20241004	141400	1036127030	5710	5710	5710	5710	97
376	20241004	141300	1035573160	5700	5700	5710	5700	17
377	20241004	141200	1035476140	5700	5710	5710	5700	39
378	20241004	141100	1035253820	5710	5700	5710	5700	15
379	20241004	141000	1035168200	5690	5710	5710	5690	5
380	20241004	140900	1035139670	5710	5700	5710	5700	4
381	20241004	140800	1035116860	5690	5700	5700	5690	617
382	20241004	140700	1031600740	5690	5690	5690	5690	5
383	20241004	140600	1031572290	5690	5690	5690	5690	123
384	20241004	140500	1030872420	5690	5690	5700	5690	383
385	20241004	140400	1028693090	5690	5690	5690	5690	1
386	20241004	140300	1028687400	5690	5690	5690	5690	383
387	20241004	140200	1026508130	5690	5690	5700	5690	7
388	20241004	140100	1026468290	5700	5690	5700	5690	25
389	20241004	140000	1026326030	5690	5700	5710	5690	1212
390	20241004	135900	1019417660	5700	5700	5700	5700	4
391	20241004	135800	1019394860	5700	5710	5710	5700	434
392	20241004	135700	1016921050	5700	5700	5700	5700	45
393	20241004	135600	1016664550	5700	5700	5700	5700	584
394	20241004	135500	1013335750	5700	5710	5710	5700	673
395	20241004	135400	1009499610	5700	5700	5700	5700	0
396	20241004	135300	1009499610	5700	5700	5700	5700	33
397	20241004	135200	1009311510	5700	5690	5700	5690	655
398	20241004	135100	1005578020	5700	5690	5700	5690	271
399	20241004	135000	1004036020	5690	5700	5710	5690	2154
400	20241004	134900	991763310	5700	5700	5710	5700	19
401	20241004	134800	991654900	5700	5700	5710	5700	116
402	20241004	134700	990993690	5710	5710	5710	5710	1
403	20241004	134600	990987980	5700	5700	5700	5700	94
404	20241004	134500	990452180	5700	5710	5720	5700	3146
405	20241004	134400	972501400	5710	5710	5710	5710	124
406	20241004	134300	971793360	5710	5710	5720	5710	1430
407	20241004	134200	963628050	5720	5710	5720	5710	16
408	20241004	134100	963536570	5720	5720	5720	5710	53
409	20241004	134000	963233660	5710	5720	5720	5710	18
410	20241004	133900	963130760	5710	5710	5720	5710	3
411	20241004	133800	963113620	5710	5720	5720	5710	33
412	20241004	133700	962925070	5720	5720	5720	5720	1
413	20241004	133600	962919350	5710	5730	5730	5710	14
414	20241004	133500	962839170	5710	5710	5710	5710	30
415	20241004	133400	962667870	5730	5730	5730	5730	8
416	20241004	133300	962622030	5730	5720	5730	5720	402
417	20241004	133200	960322530	5720	5710	5720	5710	106
418	20241004	133100	959716250	5710	5710	5710	5710	0
419	20241004	133000	959716250	5710	5710	5710	5710	549
420	20241004	132900	956581460	5730	5720	5730	5720	7
421	20241004	132800	956541410	5730	5730	5730	5730	0
422	20241004	132700	956541410	5730	5720	5730	5710	451
423	20241004	132600	953961600	5730	5730	5730	5730	5
424	20241004	132500	953932950	5730	5720	5730	5720	18
425	20241004	132400	953829850	5730	5730	5730	5730	5
426	20241004	132300	953801200	5730	5730	5730	5730	0
427	20241004	132200	953801200	5730	5750	5750	5730	10
428	20241004	132100	953743880	5730	5740	5760	5730	29
429	20241004	132000	953577440	5770	5770	5770	5770	11
430	20241004	131900	953513970	5730	5730	5730	5730	152
431	20241004	131800	952643010	5730	5720	5740	5720	2823
432	20241004	131700	936471080	5720	5730	5730	5720	400
433	20241004	131600	934179590	5730	5720	5730	5720	176
434	20241004	131500	933172250	5720	5700	5730	5700	938
435	20241004	131400	927812900	5710	5710	5710	5700	10
436	20241004	131300	927755860	5700	5700	5700	5700	47
437	20241004	131200	927487960	5710	5710	5710	5700	368
438	20241004	131100	925390330	5700	5700	5700	5700	699
439	20241004	131000	921406030	5720	5720	5720	5720	0
440	20241004	130900	921406030	5720	5710	5720	5710	361
441	20241004	130800	919344700	5720	5720	5720	5710	35
442	20241004	130700	919144820	5710	5710	5720	5710	141
443	20241004	130600	918339690	5730	5710	5730	5710	63
444	20241004	130500	917979450	5730	5730	5730	5730	0
445	20241004	130400	917979450	5730	5720	5730	5720	12
446	20241004	130300	917910720	5730	5730	5730	5730	40
447	20241004	130200	917681520	5730	5730	5730	5730	1
448	20241004	130100	917675790	5730	5720	5730	5720	209
449	20241004	130000	916479990	5730	5730	5730	5730	6
450	20241004	125900	916445610	5720	5720	5720	5720	303
451	20241004	125800	914712450	5720	5720	5720	5720	10
452	20241004	125700	914655250	5720	5720	5720	5720	1
453	20241004	125600	914649530	5700	5710	5710	5700	1482
454	20241004	125500	906189350	5700	5700	5700	5700	3
455	20241004	125400	906172250	5730	5730	5730	5730	0
456	20241004	125300	906172250	5730	5690	5730	5690	249
457	20241004	125200	904755400	5730	5740	5740	5690	3151
458	20241004	125100	886776960	5720	5720	5720	5720	117
459	20241004	125000	886107720	5740	5730	5740	5730	40
460	20241004	124900	885878410	5730	5730	5730	5730	611
461	20241004	124800	882377380	5730	5730	5730	5730	13
462	20241004	124700	882302890	5730	5720	5730	5720	1372
463	20241004	124600	874455010	5720	5720	5720	5720	0
464	20241004	124500	874455010	5720	5720	5720	5700	52
465	20241004	124400	874157660	5730	5700	5730	5700	204
466	20241004	124300	872993350	5710	5710	5710	5700	2487
467	20241004	124200	858816880	5710	5710	5710	5700	27
468	20241004	124100	858662750	5710	5710	5710	5700	3068
469	20241004	124000	841150870	5720	5720	5730	5710	239
470	20241004	123900	839784100	5720	5730	5730	5720	40
471	20241004	123800	839555160	5730	5710	5730	5710	3
472	20241004	123700	839538010	5710	5730	5730	5710	14
473	20241004	123600	839457830	5730	5710	5730	5710	125
474	20241004	123500	838743860	5720	5730	5730	5710	550
475	20241004	123400	835597750	5710	5730	5730	5710	85
476	20241004	123300	835112120	5710	5720	5730	5710	44
477	20241004	123200	834860650	5720	5720	5720	5720	8
478	20241004	123100	834814890	5730	5730	5730	5730	28
479	20241004	123000	834654450	5730	5730	5730	5730	10
480	20241004	122900	834597150	5730	5710	5730	5710	116
481	20241004	122800	833934770	5730	5720	5730	5710	325
482	20241004	122700	832077520	5720	5720	5720	5710	50
483	20241004	122600	831791820	5730	5710	5730	5710	19
484	20241004	122500	831683310	5710	5710	5730	5710	366
485	20241004	122400	829593430	5730	5710	5730	5710	8
486	20241004	122300	829547710	5730	5720	5730	5720	8
487	20241004	122200	829501940	5730	5720	5730	5710	213
488	20241004	122100	828282210	5720	5730	5730	5710	3179
489	20241004	122000	810101040	5730	5730	5730	5730	142
490	20241004	121900	809287380	5720	5730	5730	5720	48
491	20241004	121800	809012390	5720	5730	5730	5720	22
492	20241004	121700	808886540	5720	5720	5720	5720	0
493	20241004	121600	808886540	5720	5730	5730	5720	94
494	20241004	121500	808348650	5720	5730	5730	5720	78
495	20241004	121400	807902390	5720	5720	5720	5720	0
496	20241004	121300	807902390	5720	5730	5730	5720	11
497	20241004	121200	807839380	5720	5720	5730	5720	447
498	20241004	121100	805280610	5730	5730	5730	5730	0
499	20241004	121000	805280610	5730	5740	5740	5730	516
500	20241004	120900	802318780	5730	5730	5730	5720	380
501	20241004	120800	800141630	5730	5740	5750	5730	14
502	20241004	120700	800061300	5740	5750	5750	5740	9
503	20241004	120600	800009630	5730	5770	5770	5730	2749
504	20241004	120500	784208740	5770	5760	5770	5760	20
505	20241004	120400	784093430	5770	5770	5770	5770	0
506	20241004	120300	784093430	5770	5770	5770	5770	1000
507	20241004	120200	778323430	5770	5760	5770	5760	92
508	20241004	120100	777793410	5750	5750	5750	5750	0
509	20241004	120000	777793410	5750	5750	5750	5750	16
510	20241004	115900	777701410	5760	5750	5760	5750	83
511	20241004	115800	777223360	5750	5750	5750	5750	683
512	20241004	115700	773296110	5750	5750	5750	5750	0
513	20241004	115600	773296110	5750	5750	5750	5750	121
514	20241004	115500	772600360	5750	5760	5760	5750	2
515	20241004	115400	772588850	5750	5750	5750	5750	226
516	20241004	115300	771289350	5750	5730	5750	5720	1828
517	20241004	115200	760819330	5740	5750	5750	5740	1625
518	20241004	115100	751489350	5750	5760	5770	5750	393
519	20241004	115000	749226000	5760	5750	5760	5750	209
520	20241004	114900	748022170	5760	5760	5760	5760	0
521	20241004	114800	748022170	5760	5760	5760	5760	24
522	20241004	114700	747883930	5750	5750	5750	5750	16
523	20241004	114600	747791930	5760	5760	5760	5760	22
524	20241004	114500	747665210	5760	5760	5760	5760	0
525	20241004	114400	747665210	5760	5760	5760	5760	12
526	20241004	114300	747596090	5750	5750	5750	5750	0
527	20241004	114200	747596090	5750	5750	5750	5750	16
528	20241004	114100	747504090	5760	5760	5760	5760	6
529	20241004	114000	747469530	5760	5760	5760	5760	11
530	20241004	113900	747406170	5760	5760	5760	5760	834
531	20241004	113800	742602330	5770	5770	5770	5770	0
532	20241004	113700	742602330	5770	5760	5770	5760	394
533	20241004	113600	740332830	5740	5740	5740	5740	0
534	20241004	113500	740332830	5740	5730	5750	5730	306
535	20241004	113400	738574060	5730	5740	5740	5730	473
536	20241004	113300	735859330	5740	5760	5760	5740	1541
537	20241004	113200	726998300	5750	5750	5750	5750	0
538	20241004	113100	726998300	5750	5750	5760	5750	177
539	20241004	113000	725979350	5760	5770	5770	5760	184
540	20241004	112900	724919500	5760	5770	5770	5760	256
541	20241004	112800	723442790	5770	5750	5770	5750	1580
542	20241004	112700	714341620	5750	5750	5750	5750	116
543	20241004	112600	713674620	5750	5750	5750	5750	63
544	20241004	112500	713312370	5750	5750	5750	5750	300
545	20241004	112400	711587370	5750	5750	5750	5750	188
546	20241004	112300	710506370	5750	5750	5750	5750	13
547	20241004	112200	710431620	5750	5740	5750	5740	370
548	20241004	112100	708305490	5720	5750	5750	5720	571
549	20241004	112000	705031850	5750	5750	5750	5750	70
550	20241004	111900	704629350	5750	5750	5750	5750	45
551	20241004	111800	704370600	5750	5750	5750	5750	11
552	20241004	111700	704307350	5740	5750	5750	5730	13
553	20241004	111600	704232740	5750	5740	5750	5740	352
554	20241004	111500	702212250	5740	5730	5740	5720	198
555	20241004	111400	701078750	5730	5730	5730	5730	100
556	20241004	111300	700505750	5730	5730	5750	5730	554
557	20241004	111200	697325850	5730	5730	5730	5730	23
558	20241004	111100	697194060	5720	5730	5730	5720	433
559	20241004	111000	694714770	5720	5730	5730	5720	100
560	20241004	110900	694142760	5720	5720	5720	5720	0
561	20241004	110800	694142760	5720	5750	5750	5720	567
562	20241004	110700	690895410	5760	5740	5760	5730	2723
563	20241004	110600	675254770	5730	5740	5740	5730	274
564	20241004	110500	673684250	5740	5770	5770	5710	2801
565	20241004	110400	657569300	5770	5770	5780	5760	574
566	20241004	110300	654258810	5770	5780	5780	5770	2121
567	20241004	110200	642020230	5780	5790	5790	5780	1649
568	20241004	110100	632488630	5790	5790	5790	5790	377
569	20241004	110000	630305800	5780	5790	5800	5780	1903
570	20241004	105900	619287780	5800	5790	5800	5790	33
571	20241004	105800	619096540	5800	5800	5800	5800	0
572	20241004	105700	619096540	5800	5800	5810	5800	998
573	20241004	105600	613308020	5800	5800	5800	5800	1457
574	20241004	105500	604857420	5810	5810	5810	5810	12
575	20241004	105400	604787700	5810	5810	5810	5810	1
576	20241004	105300	604781890	5810	5820	5820	5810	85
577	20241004	105200	604288020	5810	5820	5820	5810	771
578	20241004	105100	599808430	5820	5830	5830	5820	549
579	20241004	105000	596613240	5830	5830	5840	5830	254
580	20241004	104900	595132410	5810	5810	5810	5810	21
581	20241004	104800	595010400	5830	5820	5830	5810	233
582	20241004	104700	593656290	5830	5830	5840	5830	294
583	20241004	104600	591942260	5830	5830	5830	5820	150
584	20241004	104500	591069240	5800	5830	5830	5800	1080
585	20241004	104400	584802840	5800	5830	5830	5800	439
586	20241004	104300	582255270	5830	5820	5830	5820	3
587	20241004	104200	582237790	5830	5830	5830	5830	2
588	20241004	104100	582226130	5800	5800	5830	5800	1480
589	20241004	104000	573628310	5810	5810	5810	5800	11
590	20241004	103900	573564490	5800	5810	5820	5800	1053
591	20241004	103800	567456500	5810	5820	5820	5800	892
592	20241004	103700	562273540	5830	5830	5840	5820	847
593	20241004	103600	557341170	5830	5830	5830	5830	46
594	20241004	103500	557072990	5820	5830	5830	5820	20
595	20241004	103400	556956570	5810	5840	5840	5810	414
596	20241004	103300	554549470	5840	5820	5840	5820	282
597	20241004	103200	552907010	5820	5810	5820	5810	248
598	20241004	103100	551463820	5820	5810	5820	5800	2775
599	20241004	103000	535335290	5820	5810	5820	5810	260
600	20241004	102900	533822410	5820	5850	5850	5820	5499
601	20241004	102800	501738850	5860	5850	5860	5840	205
602	20241004	102700	500539920	5850	5840	5850	5840	170
603	20241004	102600	499545580	5850	5850	5850	5840	444
604	20241004	102500	496949610	5850	5880	5880	5850	2514
605	20241004	102400	482224550	5860	5860	5880	5860	292
606	20241004	102300	480508730	5860	5880	5890	5860	775
607	20241004	102200	475958560	5860	5860	5860	5860	0
608	20241004	102100	475958560	5860	5880	5880	5860	370
609	20241004	102000	473787050	5880	5880	5880	5880	79
610	20241004	101900	473322530	5890	5890	5890	5890	1
611	20241004	101800	473316640	5880	5880	5880	5880	277
612	20241004	101700	471687880	5880	5880	5880	5870	4
613	20241004	101600	471664370	5870	5870	5870	5870	46
614	20241004	101500	471394350	5880	5880	5880	5880	64
615	20241004	101400	471018030	5880	5880	5880	5880	0
616	20241004	101300	471018030	5880	5900	5900	5880	1039
617	20241004	101200	464903360	5900	5880	5900	5880	1262
618	20241004	101100	457482710	5880	5860	5880	5860	492
619	20241004	101000	454599390	5880	5870	5880	5870	244
620	20241004	100900	453166390	5870	5870	5870	5870	17
621	20241004	100800	453066600	5870	5870	5880	5860	546
622	20241004	100700	449866990	5880	5870	5880	5870	71
623	20241004	100600	449449720	5880	5870	5890	5870	322
624	20241004	100500	447558210	5870	5870	5870	5870	11
625	20241004	100400	447493640	5860	5870	5870	5860	19
626	20241004	100300	447382260	5870	5860	5870	5860	684
627	20241004	100200	443373670	5860	5870	5870	5860	3231
628	20241004	100100	424439010	5860	5870	5870	5860	1595
629	20241004	100000	415080490	5870	5890	5890	5870	1476
630	20241004	095900	406397190	5890	5890	5890	5890	800
631	20241004	095800	401685190	5890	5900	5900	5890	2278
632	20241004	095700	388245160	5900	5920	5920	5900	1054
633	20241004	095600	382016240	5910	5920	5920	5910	132
634	20241004	095500	381236020	5920	5920	5920	5920	540
635	20241004	095400	378039220	5930	5930	5930	5930	219
636	20241004	095300	376740550	5950	5950	5960	5950	3278
637	20241004	095200	357235450	5940	5940	5940	5940	23
638	20241004	095100	357098830	5940	5940	5940	5940	353
639	20241004	095000	355002010	5930	5940	5940	5920	1179
640	20241004	094900	348016540	5940	5930	5940	5930	138
641	20241004	094800	347198190	5930	5930	5930	5930	44
642	20241004	094700	346937270	5930	5910	5930	5910	143
643	20241004	094600	346090200	5910	5930	5930	5910	444
644	20241004	094500	343458800	5930	5930	5930	5930	0
645	20241004	094400	343458800	5930	5900	5930	5900	1712
646	20241004	094300	333344000	5880	5900	5900	5880	109
647	20241004	094200	332701060	5890	5880	5890	5880	438
648	20241004	094100	330124110	5890	5880	5890	5880	80
649	20241004	094000	329653680	5890	5890	5890	5890	0
650	20241004	093900	329653680	5890	5880	5890	5880	51
651	20241004	093800	329353640	5890	5880	5890	5880	120
652	20241004	093700	328646930	5890	5890	5890	5890	5
653	20241004	093600	328617480	5880	5880	5880	5870	431
654	20241004	093500	326083700	5870	5870	5870	5870	26
655	20241004	093400	325931080	5870	5870	5870	5870	28
656	20241004	093300	325766720	5870	5870	5870	5870	321
657	20241004	093200	323882450	5880	5880	5880	5880	4
658	20241004	093100	323858930	5870	5900	5910	5870	3936
659	20241004	093000	300637120	5910	5930	5930	5910	235
660	20241004	092900	299248210	5910	5920	5930	5910	402
661	20241004	092800	296867410	5920	5920	5920	5920	157
662	20241004	092700	295937970	5910	5910	5930	5900	2741
663	20241004	092600	279711120	5920	5890	5920	5890	2512
664	20241004	092500	264878690	5870	5880	5900	5870	991
665	20241004	092400	259055030	5870	5870	5870	5870	159
666	20241004	092300	258121700	5860	5850	5860	5850	410
667	20241004	092200	255722050	5850	5860	5860	5850	1301
668	20241004	092100	248100520	5860	5860	5860	5860	71
669	20241004	092000	247684460	5860	5890	5890	5860	4198
670	20241004	091900	223021640	5890	5900	5900	5890	557
671	20241004	091800	219735510	5900	5920	5920	5900	795
672	20241004	091700	215044460	5910	5930	5930	5910	514
673	20241004	091600	211999990	5940	5970	5980	5940	6168
674	20241004	091500	175274780	5990	6000	6010	5960	5096
675	20241004	091400	144767580	6020	5940	6020	5940	3433
676	20241004	091300	124199940	5940	5960	6000	5930	4223
677	20241004	091200	98915580	5960	5950	5960	5900	2765
678	20241004	091100	82474790	5940	5920	5940	5880	3303
679	20241004	091000	62918950	5890	5870	5930	5870	1615
680	20241004	090900	53374720	5870	5890	5900	5870	1345
681	20241004	090800	45440920	5860	5840	5870	5840	585
682	20241004	090700	42011040	5840	5840	5840	5840	338
683	20241004	090600	40037120	5840	5840	5860	5840	2632
684	20241004	090500	24664640	5820	5840	5840	5820	1965
685	20241004	090400	13199740	5840	5840	5840	5840	16
686	20241004	090300	13106300	5840	5840	5840	5840	94
687	20241004	090200	12557340	5830	5870	5870	5830	346
688	20241004	090100	10532520	5890	5890	5890	5890	60
689	20241004	090000	10179120	5840	5840	5840	5840	1743