KissMeData/203690/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203800	186570045	5350	5350	5350	5350	3047
3	20241002	203700	186570045	5350	5350	5350	5350	0
4	20241002	203600	186570045	5350	5350	5350	5350	0
5	20241002	203500	186570045	5350	5350	5350	5350	0
6	20241002	203400	186570045	5350	5350	5350	5350	0
7	20241002	203300	186570045	5350	5350	5350	5350	0
8	20241002	203200	186570045	5350	5350	5350	5350	0
9	20241002	203100	186570045	5350	5350	5350	5350	0
10	20241002	203000	186570045	5350	5350	5350	5350	0
11	20241002	202900	186570045	5350	5350	5350	5350	0
12	20241002	202800	186570045	5350	5350	5350	5350	0
13	20241002	202700	186570045	5350	5350	5350	5350	0
14	20241002	202600	186570045	5350	5350	5350	5350	0
15	20241002	202500	186570045	5350	5350	5350	5350	0
16	20241002	202400	186570045	5350	5350	5350	5350	0
17	20241002	202300	186570045	5350	5350	5350	5350	0
18	20241002	202200	186570045	5350	5350	5350	5350	0
19	20241002	202100	186570045	5350	5350	5350	5350	0
20	20241002	202000	186570045	5350	5350	5350	5350	0
21	20241002	201900	186570045	5350	5350	5350	5350	0
22	20241002	201800	186570045	5350	5350	5350	5350	0
23	20241002	201700	186570045	5350	5350	5350	5350	0
24	20241002	201600	186570045	5350	5350	5350	5350	0
25	20241002	201500	186570045	5350	5350	5350	5350	0
26	20241002	201400	186570045	5350	5350	5350	5350	0
27	20241002	201300	186570045	5350	5350	5350	5350	0
28	20241002	201200	186570045	5350	5350	5350	5350	0
29	20241002	201100	186570045	5350	5350	5350	5350	0
30	20241002	201000	186570045	5350	5350	5350	5350	0
31	20241002	200900	186570045	5350	5350	5350	5350	0
32	20241002	200800	186570045	5350	5350	5350	5350	3047
33	20241002	200700	186570045	5350	5350	5350	5350	0
34	20241002	200600	186570045	5350	5350	5350	5350	0
35	20241002	200500	186570045	5350	5350	5350	5350	0
36	20241002	200400	186570045	5350	5350	5350	5350	0
37	20241002	200300	186570045	5350	5350	5350	5350	0
38	20241002	200200	186570045	5350	5350	5350	5350	0
39	20241002	200100	186570045	5350	5350	5350	5350	0
40	20241002	200000	186570045	5350	5350	5350	5350	0
41	20241002	195900	186570045	5350	5350	5350	5350	0
42	20241002	195800	186570045	5350	5350	5350	5350	0
43	20241002	195700	186570045	5350	5350	5350	5350	0
44	20241002	195600	186570045	5350	5350	5350	5350	0
45	20241002	195500	186570045	5350	5350	5350	5350	0
46	20241002	195400	186570045	5350	5350	5350	5350	0
47	20241002	195300	186570045	5350	5350	5350	5350	0
48	20241002	195200	186570045	5350	5350	5350	5350	0
49	20241002	195100	186570045	5350	5350	5350	5350	0
50	20241002	195000	186570045	5350	5350	5350	5350	0
51	20241002	194900	186570045	5350	5350	5350	5350	0
52	20241002	194800	186570045	5350	5350	5350	5350	0
53	20241002	194700	186570045	5350	5350	5350	5350	0
54	20241002	194600	186570045	5350	5350	5350	5350	0
55	20241002	194500	186570045	5350	5350	5350	5350	0
56	20241002	194400	186570045	5350	5350	5350	5350	0
57	20241002	194300	186570045	5350	5350	5350	5350	0
58	20241002	194200	186570045	5350	5350	5350	5350	0
59	20241002	194100	186570045	5350	5350	5350	5350	0
60	20241002	194000	186570045	5350	5350	5350	5350	0
61	20241002	193900	186570045	5350	5350	5350	5350	0
62	20241002	193800	186570045	5350	5350	5350	5350	3047
63	20241002	193700	186570045	5350	5350	5350	5350	0
64	20241002	193600	186570045	5350	5350	5350	5350	0
65	20241002	193500	186570045	5350	5350	5350	5350	0
66	20241002	193400	186570045	5350	5350	5350	5350	0
67	20241002	193300	186570045	5350	5350	5350	5350	0
68	20241002	193200	186570045	5350	5350	5350	5350	0
69	20241002	193100	186570045	5350	5350	5350	5350	0
70	20241002	193000	186570045	5350	5350	5350	5350	0
71	20241002	192900	186570045	5350	5350	5350	5350	0
72	20241002	192800	186570045	5350	5350	5350	5350	0
73	20241002	192700	186570045	5350	5350	5350	5350	0
74	20241002	192600	186570045	5350	5350	5350	5350	0
75	20241002	192500	186570045	5350	5350	5350	5350	0
76	20241002	192400	186570045	5350	5350	5350	5350	0
77	20241002	192300	186570045	5350	5350	5350	5350	0
78	20241002	192200	186570045	5350	5350	5350	5350	0
79	20241002	192100	186570045	5350	5350	5350	5350	0
80	20241002	192000	186570045	5350	5350	5350	5350	0
81	20241002	191900	186570045	5350	5350	5350	5350	0
82	20241002	191800	186570045	5350	5350	5350	5350	0
83	20241002	191700	186570045	5350	5350	5350	5350	0
84	20241002	191600	186570045	5350	5350	5350	5350	0
85	20241002	191500	186570045	5350	5350	5350	5350	0
86	20241002	191400	186570045	5350	5350	5350	5350	0
87	20241002	191300	186570045	5350	5350	5350	5350	0
88	20241002	191200	186570045	5350	5350	5350	5350	0
89	20241002	191100	186570045	5350	5350	5350	5350	0
90	20241002	191000	186570045	5350	5350	5350	5350	0
91	20241002	190900	186570045	5350	5350	5350	5350	0
92	20241002	190800	186570045	5350	5350	5350	5350	3047
93	20241002	190700	186570045	5350	5350	5350	5350	0
94	20241002	190600	186570045	5350	5350	5350	5350	0
95	20241002	190500	186570045	5350	5350	5350	5350	0
96	20241002	190400	186570045	5350	5350	5350	5350	0
97	20241002	190300	186570045	5350	5350	5350	5350	0
98	20241002	190200	186570045	5350	5350	5350	5350	0
99	20241002	190100	186570045	5350	5350	5350	5350	0
100	20241002	190000	186570045	5350	5350	5350	5350	0
101	20241002	185900	186570045	5350	5350	5350	5350	0
102	20241002	185800	186570045	5350	5350	5350	5350	0
103	20241002	185700	186570045	5350	5350	5350	5350	0
104	20241002	185600	186570045	5350	5350	5350	5350	0
105	20241002	185500	186570045	5350	5350	5350	5350	0
106	20241002	185400	186570045	5350	5350	5350	5350	0
107	20241002	185300	186570045	5350	5350	5350	5350	0
108	20241002	185200	186570045	5350	5350	5350	5350	0
109	20241002	185100	186570045	5350	5350	5350	5350	0
110	20241002	185000	186570045	5350	5350	5350	5350	0
111	20241002	184900	186570045	5350	5350	5350	5350	0
112	20241002	184800	186570045	5350	5350	5350	5350	0
113	20241002	184700	186570045	5350	5350	5350	5350	0
114	20241002	184600	186570045	5350	5350	5350	5350	0
115	20241002	184500	186570045	5350	5350	5350	5350	0
116	20241002	184400	186570045	5350	5350	5350	5350	0
117	20241002	184300	186570045	5350	5350	5350	5350	0
118	20241002	184200	186570045	5350	5350	5350	5350	0
119	20241002	184100	186570045	5350	5350	5350	5350	0
120	20241002	184000	186570045	5350	5350	5350	5350	0
121	20241002	183900	186570045	5350	5350	5350	5350	0
122	20241002	183800	186570045	5350	5350	5350	5350	3047
123	20241002	183700	186570045	5350	5350	5350	5350	0
124	20241002	183600	186570045	5350	5350	5350	5350	0
125	20241002	183500	186570045	5350	5350	5350	5350	0
126	20241002	183400	186570045	5350	5350	5350	5350	0
127	20241002	183300	186570045	5350	5350	5350	5350	0
128	20241002	183200	186570045	5350	5350	5350	5350	0
129	20241002	183100	186570045	5350	5350	5350	5350	0
130	20241002	183000	186570045	5350	5350	5350	5350	0
131	20241002	182900	186570045	5350	5350	5350	5350	0
132	20241002	182800	186570045	5350	5350	5350	5350	0
133	20241002	182700	186570045	5350	5350	5350	5350	0
134	20241002	182600	186570045	5350	5350	5350	5350	0
135	20241002	182500	186570045	5350	5350	5350	5350	0
136	20241002	182400	186570045	5350	5350	5350	5350	0
137	20241002	182300	186570045	5350	5350	5350	5350	0
138	20241002	182200	186570045	5350	5350	5350	5350	0
139	20241002	182100	186570045	5350	5350	5350	5350	0
140	20241002	182000	186570045	5350	5350	5350	5350	0
141	20241002	181900	186570045	5350	5350	5350	5350	0
142	20241002	181800	186570045	5350	5350	5350	5350	0
143	20241002	181700	186570045	5350	5350	5350	5350	0
144	20241002	181600	186570045	5350	5350	5350	5350	0
145	20241002	181500	186570045	5350	5350	5350	5350	0
146	20241002	181400	186570045	5350	5350	5350	5350	0
147	20241002	181300	186570045	5350	5350	5350	5350	0
148	20241002	181200	186570045	5350	5350	5350	5350	0
149	20241002	181100	186570045	5350	5350	5350	5350	0
150	20241002	181000	186570045	5350	5350	5350	5350	0
151	20241002	180900	186570045	5350	5350	5350	5350	0
152	20241002	180800	186570045	5350	5350	5350	5350	3047
153	20241002	180700	186570045	5350	5350	5350	5350	0
154	20241002	180600	186570045	5350	5350	5350	5350	0
155	20241002	180500	186570045	5350	5350	5350	5350	0
156	20241002	180400	186570045	5350	5350	5350	5350	0
157	20241002	180300	186570045	5350	5350	5350	5350	0
158	20241002	180200	186570045	5350	5350	5350	5350	0
159	20241002	180100	186570045	5350	5350	5350	5350	0
160	20241002	180000	186570045	5350	5350	5350	5350	0
161	20241002	175900	186570045	5350	5350	5350	5350	0
162	20241002	175800	186570045	5350	5350	5350	5350	0
163	20241002	175700	186570045	5350	5350	5350	5350	0
164	20241002	175600	186570045	5350	5350	5350	5350	0
165	20241002	175500	186570045	5350	5350	5350	5350	0
166	20241002	175400	186570045	5350	5350	5350	5350	0
167	20241002	175300	186570045	5350	5350	5350	5350	0
168	20241002	175200	186570045	5350	5350	5350	5350	0
169	20241002	175100	186570045	5350	5350	5350	5350	0
170	20241002	175000	186570045	5350	5350	5350	5350	0
171	20241002	174900	186570045	5350	5350	5350	5350	0
172	20241002	174800	186570045	5350	5350	5350	5350	0
173	20241002	174700	186570045	5350	5350	5350	5350	0
174	20241002	174600	186570045	5350	5350	5350	5350	0
175	20241002	174500	186570045	5350	5350	5350	5350	0
176	20241002	174400	186570045	5350	5350	5350	5350	0
177	20241002	174300	186570045	5350	5350	5350	5350	0
178	20241002	174200	186570045	5350	5350	5350	5350	0
179	20241002	174100	186570045	5350	5350	5350	5350	0
180	20241002	174000	186570045	5350	5350	5350	5350	0
181	20241002	173900	186570045	5350	5350	5350	5350	0
182	20241002	173800	186570045	5350	5350	5350	5350	3047
183	20241002	173700	186570045	5350	5350	5350	5350	0
184	20241002	173600	186570045	5350	5350	5350	5350	0
185	20241002	173500	186570045	5350	5350	5350	5350	0
186	20241002	173400	186570045	5350	5350	5350	5350	0
187	20241002	173300	186570045	5350	5350	5350	5350	0
188	20241002	173200	186570045	5350	5350	5350	5350	0
189	20241002	173100	186570045	5350	5350	5350	5350	0
190	20241002	173000	186570045	5350	5350	5350	5350	0
191	20241002	172900	186570045	5350	5350	5350	5350	0
192	20241002	172800	186570045	5350	5350	5350	5350	0
193	20241002	172700	186570045	5350	5350	5350	5350	0
194	20241002	172600	186570045	5350	5350	5350	5350	0
195	20241002	172500	186570045	5350	5350	5350	5350	0
196	20241002	172400	186570045	5350	5350	5350	5350	0
197	20241002	172300	186570045	5350	5350	5350	5350	0
198	20241002	172200	186570045	5350	5350	5350	5350	0
199	20241002	172100	186570045	5350	5350	5350	5350	0
200	20241002	172000	186570045	5350	5350	5350	5350	0
201	20241002	171900	186570045	5350	5350	5350	5350	0
202	20241002	171800	186570045	5350	5350	5350	5350	0
203	20241002	171700	186570045	5350	5350	5350	5350	0
204	20241002	171600	186570045	5350	5350	5350	5350	0
205	20241002	171500	186570045	5350	5350	5350	5350	0
206	20241002	171400	186570045	5350	5350	5350	5350	0
207	20241002	171300	186570045	5350	5350	5350	5350	0
208	20241002	171200	186570045	5350	5350	5350	5350	0
209	20241002	171100	186570045	5350	5350	5350	5350	0
210	20241002	171000	186570045	5350	5350	5350	5350	0
211	20241002	170900	186570045	5350	5350	5350	5350	0
212	20241002	170800	186570045	5350	5350	5350	5350	3047
213	20241002	170700	186570045	5350	5350	5350	5350	0
214	20241002	170600	186570045	5350	5350	5350	5350	0
215	20241002	170500	186570045	5350	5350	5350	5350	0
216	20241002	170400	186570045	5350	5350	5350	5350	0
217	20241002	170300	186570045	5350	5350	5350	5350	0
218	20241002	170200	186570045	5350	5350	5350	5350	0
219	20241002	170100	186570045	5350	5350	5350	5350	0
220	20241002	170000	186570045	5350	5350	5350	5350	0
221	20241002	165900	186570045	5350	5350	5350	5350	0
222	20241002	165800	186570045	5350	5350	5350	5350	0
223	20241002	165700	186570045	5350	5350	5350	5350	0
224	20241002	165600	186570045	5350	5350	5350	5350	0
225	20241002	165500	186570045	5350	5350	5350	5350	0
226	20241002	165400	186570045	5350	5350	5350	5350	0
227	20241002	165300	186570045	5350	5350	5350	5350	0
228	20241002	165200	186570045	5350	5350	5350	5350	0
229	20241002	165100	186570045	5350	5350	5350	5350	0
230	20241002	165000	186570045	5350	5350	5350	5350	0
231	20241002	164900	186570045	5350	5350	5350	5350	0
232	20241002	164800	186570045	5350	5350	5350	5350	0
233	20241002	164700	186570045	5350	5350	5350	5350	0
234	20241002	164600	186570045	5350	5350	5350	5350	0
235	20241002	164500	186570045	5350	5350	5350	5350	0
236	20241002	164400	186570045	5350	5350	5350	5350	0
237	20241002	164300	186570045	5350	5350	5350	5350	0
238	20241002	164200	186570045	5350	5350	5350	5350	0
239	20241002	164100	186570045	5350	5350	5350	5350	0
240	20241002	164000	186570045	5350	5350	5350	5350	0
241	20241002	163900	186570045	5350	5350	5350	5350	0
242	20241002	163800	186570045	5350	5350	5350	5350	3047
243	20241002	163700	186570045	5350	5350	5350	5350	0
244	20241002	163600	186570045	5350	5350	5350	5350	0
245	20241002	163500	186570045	5350	5350	5350	5350	0
246	20241002	163400	186570045	5350	5350	5350	5350	0
247	20241002	163300	186570045	5350	5350	5350	5350	0
248	20241002	163200	186570045	5350	5350	5350	5350	0
249	20241002	163100	186570045	5350	5350	5350	5350	0
250	20241002	163000	186570045	5350	5350	5350	5350	0
251	20241002	162900	186570045	5350	5350	5350	5350	0
252	20241002	162800	186570045	5350	5350	5350	5350	0
253	20241002	162700	186570045	5350	5350	5350	5350	0
254	20241002	162600	186570045	5350	5350	5350	5350	0
255	20241002	162500	186570045	5350	5350	5350	5350	0
256	20241002	162400	186570045	5350	5350	5350	5350	0
257	20241002	162300	186570045	5350	5350	5350	5350	0
258	20241002	162200	186570045	5350	5350	5350	5350	0
259	20241002	162100	186570045	5350	5350	5350	5350	0
260	20241002	162000	186570045	5350	5350	5350	5350	0
261	20241002	161900	186570045	5350	5350	5350	5350	0
262	20241002	161800	186570045	5350	5350	5350	5350	0
263	20241002	161700	186570045	5350	5350	5350	5350	0
264	20241002	161600	186570045	5350	5350	5350	5350	0
265	20241002	161500	186570045	5350	5350	5350	5350	0
266	20241002	161400	186570045	5350	5350	5350	5350	0
267	20241002	161300	186570045	5350	5350	5350	5350	0
268	20241002	161200	186570045	5350	5350	5350	5350	0
269	20241002	161100	186570045	5350	5350	5350	5350	0
270	20241002	161000	186570045	5350	5350	5350	5350	0
271	20241002	160900	186570045	5350	5350	5350	5350	0
272	20241002	160800	186570045	5350	5350	5350	5350	3047
273	20241002	160700	186570045	5350	5350	5350	5350	0
274	20241002	160600	186570045	5350	5350	5350	5350	0
275	20241002	160500	186570045	5350	5350	5350	5350	0
276	20241002	160400	186570045	5350	5350	5350	5350	0
277	20241002	160300	186570045	5350	5350	5350	5350	0
278	20241002	160200	186570045	5350	5350	5350	5350	0
279	20241002	160100	186570045	5350	5350	5350	5350	0
280	20241002	160000	186570045	5350	5350	5350	5350	0
281	20241002	155900	186570045	5350	5350	5350	5350	0
282	20241002	155800	186570045	5350	5350	5350	5350	0
283	20241002	155700	186570045	5350	5350	5350	5350	0
284	20241002	155600	186570045	5350	5350	5350	5350	0
285	20241002	155500	186570045	5350	5350	5350	5350	0
286	20241002	155400	186570045	5350	5350	5350	5350	0
287	20241002	155300	186570045	5350	5350	5350	5350	0
288	20241002	155200	186570045	5350	5350	5350	5350	0
289	20241002	155100	186570045	5350	5350	5350	5350	0
290	20241002	155000	186570045	5350	5350	5350	5350	0
291	20241002	154900	186570045	5350	5350	5350	5350	0
292	20241002	154800	186570045	5350	5350	5350	5350	0
293	20241002	154700	186570045	5350	5350	5350	5350	0
294	20241002	154600	186570045	5350	5350	5350	5350	0
295	20241002	154500	186570045	5350	5350	5350	5350	0
296	20241002	154400	186570045	5350	5350	5350	5350	0
297	20241002	154300	186570045	5350	5350	5350	5350	0
298	20241002	154200	186570045	5350	5350	5350	5350	0
299	20241002	154100	186570045	5350	5350	5350	5350	0
300	20241002	154000	186570045	5350	5350	5350	5350	0
301	20241002	153900	186570045	5350	5350	5350	5350	0
302	20241002	153800	186570045	5350	5350	5350	5350	3047
303	20241002	153700	186570045	5350	5350	5350	5350	0
304	20241002	153600	186570045	5350	5350	5350	5350	0
305	20241002	153500	186570045	5350	5350	5350	5350	0
306	20241002	153400	186570045	5350	5350	5350	5350	0
307	20241002	153300	186570045	5350	5350	5350	5350	0
308	20241002	153200	186570045	5350	5350	5350	5350	0
309	20241002	153100	186570045	5350	5350	5350	5350	0
310	20241002	153000	186570045	5350	5350	5350	5350	3047
311	20241002	152900	170268595	5380	5380	5380	5380	0
312	20241002	152800	170268595	5380	5380	5380	5380	0
313	20241002	152700	170268595	5380	5380	5380	5380	0
314	20241002	152600	170268595	5380	5380	5380	5380	0
315	20241002	152500	170268595	5380	5380	5380	5380	0
316	20241002	152400	170268595	5380	5380	5380	5380	0
317	20241002	152300	170268595	5380	5380	5380	5380	0
318	20241002	152200	170268595	5380	5380	5380	5380	0
319	20241002	152100	170268595	5380	5380	5380	5380	0
320	20241002	152000	170268595	5380	5380	5380	5380	0
321	20241002	151900	170268595	5380	5370	5380	5370	4
322	20241002	151800	170247085	5370	5350	5370	5350	4457
323	20241002	151700	146348615	5350	5350	5350	5310	209
324	20241002	151600	145238075	5350	5340	5350	5340	26
325	20241002	151500	145098985	5350	5340	5350	5340	111
326	20241002	151400	144506155	5350	5280	5350	5280	318
327	20241002	151300	142821195	5270	5250	5270	5250	40
328	20241002	151200	142610515	5260	5250	5260	5250	25
329	20241002	151100	142479235	5250	5250	5250	5250	52
330	20241002	151000	142206235	5250	5220	5250	5220	39
331	20241002	150900	142002565	5260	5260	5260	5260	0
332	20241002	150800	142002565	5260	5260	5260	5260	0
333	20241002	150700	142002565	5260	5260	5260	5260	0
334	20241002	150600	142002565	5260	5260	5260	5260	0
335	20241002	150500	142002565	5260	5260	5260	5260	0
336	20241002	150400	142002565	5260	5250	5260	5250	401
337	20241002	150300	139897305	5250	5250	5250	5250	0
338	20241002	150200	139897305	5250	5250	5250	5250	0
339	20241002	150100	139897305	5250	5250	5250	5250	0
340	20241002	150000	139897305	5250	5250	5250	5250	0
341	20241002	145900	139897305	5250	5250	5250	5250	0
342	20241002	145800	139897305	5250	5250	5250	5250	0
343	20241002	145700	139897305	5250	5200	5250	5190	69
344	20241002	145600	139538505	5270	5270	5270	5270	0
345	20241002	145500	139538505	5270	5270	5270	5270	0
346	20241002	145400	139538505	5270	5220	5270	5220	140
347	20241002	145300	138804665	5200	5200	5210	5180	782
348	20241002	145200	134749715	5230	5230	5230	5230	0
349	20241002	145100	134749715	5230	5230	5230	5230	0
350	20241002	145000	134749715	5230	5230	5230	5230	0
351	20241002	144900	134749715	5230	5220	5230	5220	10
352	20241002	144800	134697505	5230	5230	5230	5230	0
353	20241002	144700	134697505	5230	5230	5230	5230	0
354	20241002	144600	134697505	5230	5230	5230	5230	0
355	20241002	144500	134697505	5230	5230	5230	5230	1
356	20241002	144400	134692275	5200	5200	5200	5200	1
357	20241002	144300	134687075	5220	5230	5230	5220	503
358	20241002	144200	132060385	5260	5240	5260	5240	2
359	20241002	144100	132049885	5240	5250	5250	5240	2
360	20241002	144000	132039395	5260	5260	5260	5260	0
361	20241002	143900	132039395	5260	5260	5260	5260	0
362	20241002	143800	132039395	5260	5260	5260	5260	0
363	20241002	143700	132039395	5260	5260	5260	5260	0
364	20241002	143600	132039395	5260	5260	5260	5260	0
365	20241002	143500	132039395	5260	5260	5260	5260	1
366	20241002	143400	132034135	5260	5260	5260	5260	0
367	20241002	143300	132034135	5260	5260	5260	5260	0
368	20241002	143200	132034135	5260	5260	5260	5260	1
369	20241002	143100	132028875	5270	5270	5270	5270	0
370	20241002	143000	132028875	5270	5270	5270	5270	0
371	20241002	142900	132028875	5270	5270	5270	5270	0
372	20241002	142800	132028875	5270	5270	5270	5270	0
373	20241002	142700	132028875	5270	5270	5270	5270	0
374	20241002	142600	132028875	5270	5270	5270	5270	0
375	20241002	142500	132028875	5270	5270	5270	5270	0
376	20241002	142400	132028875	5270	5270	5270	5270	50
377	20241002	142300	131765375	5270	5270	5270	5270	1
378	20241002	142200	131760105	5270	5270	5270	5270	0
379	20241002	142100	131760105	5270	5260	5270	5260	3
380	20241002	142000	131744315	5220	5250	5250	5220	18
381	20241002	141900	131650175	5270	5250	5270	5250	10
382	20241002	141800	131597655	5250	5250	5250	5250	0
383	20241002	141700	131597655	5250	5250	5250	5250	0
384	20241002	141600	131597655	5250	5250	5250	5250	1
385	20241002	141500	131592405	5240	5240	5240	5230	20
386	20241002	141400	131487615	5240	5230	5250	5220	235
387	20241002	141300	130260765	5240	5240	5240	5240	1
388	20241002	141200	130255525	5250	5250	5250	5250	5
389	20241002	141100	130229275	5270	5270	5270	5270	0
390	20241002	141000	130229275	5270	5220	5270	5220	202
391	20241002	140900	129174735	5220	5290	5290	5220	668
392	20241002	140800	125682885	5290	5290	5290	5290	0
393	20241002	140700	125682885	5290	5290	5290	5290	0
394	20241002	140600	125682885	5290	5290	5290	5290	1
395	20241002	140500	125677595	5300	5300	5300	5300	0
396	20241002	140400	125677595	5300	5300	5300	5300	0
397	20241002	140300	125677595	5300	5300	5300	5300	0
398	20241002	140200	125677595	5300	5310	5310	5300	195
399	20241002	140100	124644005	5350	5350	5350	5350	50
400	20241002	140000	124376505	5350	5350	5350	5350	25
401	20241002	135900	124242755	5350	5320	5350	5310	9
402	20241002	135800	124194675	5350	5320	5350	5320	445
403	20241002	135700	121814125	5350	5300	5350	5300	135
404	20241002	135600	121092525	5320	5300	5320	5300	192
405	20241002	135500	120073655	5300	5260	5300	5260	603
406	20241002	135400	116879875	5250	5240	5250	5240	181
407	20241002	135300	115929635	5250	5250	5250	5250	0
408	20241002	135200	115929635	5250	5250	5250	5250	0
409	20241002	135100	115929635	5250	5250	5250	5250	0
410	20241002	135000	115929635	5250	5250	5250	5250	191
411	20241002	134900	114926885	5230	5220	5230	5220	278
412	20241002	134800	113473825	5220	5220	5220	5220	0
413	20241002	134700	113473825	5220	5220	5220	5220	19
414	20241002	134600	113374645	5220	5220	5220	5220	1
415	20241002	134500	113369425	5200	5200	5200	5200	0
416	20241002	134400	113369425	5200	5200	5200	5200	3
417	20241002	134300	113353825	5220	5220	5220	5220	0
418	20241002	134200	113353825	5220	5220	5220	5220	4
419	20241002	134100	113332945	5170	5170	5170	5170	1
420	20241002	134000	113327775	5170	5170	5170	5170	0
421	20241002	133900	113327775	5170	5170	5170	5170	133
422	20241002	133800	112640165	5190	5190	5190	5190	0
423	20241002	133700	112640165	5190	5190	5190	5190	0
424	20241002	133600	112640165	5190	5190	5190	5190	60
425	20241002	133500	112328765	5220	5220	5220	5220	0
426	20241002	133400	112328765	5220	5220	5220	5220	0
427	20241002	133300	112328765	5220	5220	5220	5220	0
428	20241002	133200	112328765	5220	5220	5220	5220	0
429	20241002	133100	112328765	5220	5220	5220	5220	133
430	20241002	133000	111634505	5220	5200	5220	5200	21
431	20241002	132900	111525285	5220	5220	5220	5220	0
432	20241002	132800	111525285	5220	5220	5220	5220	0
433	20241002	132700	111525285	5220	5220	5220	5220	1
434	20241002	132600	111520065	5220	5220	5220	5220	0
435	20241002	132500	111520065	5220	5220	5220	5220	117
436	20241002	132400	110909325	5220	5220	5220	5220	15
437	20241002	132300	110831025	5210	5210	5210	5210	0
438	20241002	132200	110831025	5210	5180	5210	5180	1787
439	20241002	132100	101538735	5180	5180	5180	5180	0
440	20241002	132000	101538735	5180	5180	5180	5180	0
441	20241002	131900	101538735	5180	5180	5180	5180	0
442	20241002	131800	101538735	5180	5180	5180	5180	0
443	20241002	131700	101538735	5180	5180	5180	5180	0
444	20241002	131600	101538735	5180	5180	5180	5180	0
445	20241002	131500	101538735	5180	5180	5180	5180	1
446	20241002	131400	101533555	5190	5190	5190	5190	0
447	20241002	131300	101533555	5190	5190	5190	5190	0
448	20241002	131200	101533555	5190	5190	5190	5190	1
449	20241002	131100	101528365	5170	5170	5170	5170	0
450	20241002	131000	101528365	5170	5170	5170	5170	0
451	20241002	130900	101528365	5170	5170	5170	5170	0
452	20241002	130800	101528365	5170	5170	5170	5170	0
453	20241002	130700	101528365	5170	5170	5170	5170	192
454	20241002	130600	100535725	5170	5170	5170	5170	0
455	20241002	130500	100535725	5170	5170	5170	5170	0
456	20241002	130400	100535725	5170	5170	5170	5170	0
457	20241002	130300	100535725	5170	5170	5170	5170	0
458	20241002	130200	100535725	5170	5170	5170	5170	0
459	20241002	130100	100535725	5170	5170	5170	5170	0
460	20241002	130000	100535725	5170	5170	5170	5170	0
461	20241002	125900	100535725	5170	5170	5170	5170	5
462	20241002	125800	100509875	5170	5170	5170	5170	0
463	20241002	125700	100509875	5170	5170	5170	5170	3
464	20241002	125600	100494365	5130	5130	5130	5130	0
465	20241002	125500	100494365	5130	5130	5130	5130	68
466	20241002	125400	100145525	5160	5160	5160	5160	0
467	20241002	125300	100145525	5160	5160	5160	5160	0
468	20241002	125200	100145525	5160	5160	5160	5160	0
469	20241002	125100	100145525	5160	5160	5160	5160	611
470	20241002	125000	96992765	5160	5160	5160	5160	10
471	20241002	124900	96941165	5160	5160	5160	5160	3
472	20241002	124800	96925685	5160	5160	5160	5160	0
473	20241002	124700	96925685	5160	5160	5160	5160	1
474	20241002	124600	96920525	5130	5130	5130	5130	1
475	20241002	124500	96915395	5160	5160	5160	5160	10
476	20241002	124400	96863795	5160	5160	5160	5160	0
477	20241002	124300	96863795	5160	5160	5160	5160	0
478	20241002	124200	96863795	5160	5160	5160	5160	1
479	20241002	124100	96858635	5140	5140	5140	5140	0
480	20241002	124000	96858635	5140	5140	5140	5140	0
481	20241002	123900	96858635	5140	5140	5140	5140	0
482	20241002	123800	96858635	5140	5140	5140	5140	0
483	20241002	123700	96858635	5140	5140	5140	5140	0
484	20241002	123600	96858635	5140	5140	5140	5140	0
485	20241002	123500	96858635	5140	5140	5140	5140	0
486	20241002	123400	96858635	5140	5140	5140	5140	0
487	20241002	123300	96858635	5140	5140	5140	5140	60
488	20241002	123200	96550235	5140	5140	5140	5140	0
489	20241002	123100	96550235	5140	5140	5140	5140	0
490	20241002	123000	96550235	5140	5140	5140	5140	0
491	20241002	122900	96550235	5140	5140	5140	5140	14
492	20241002	122800	96478275	5150	5150	5150	5150	0
493	20241002	122700	96478275	5150	5150	5150	5150	0
494	20241002	122600	96478275	5150	5150	5150	5150	0
495	20241002	122500	96478275	5150	5150	5150	5150	0
496	20241002	122400	96478275	5150	5150	5150	5150	0
497	20241002	122300	96478275	5150	5150	5150	5150	0
498	20241002	122200	96478275	5150	5150	5150	5150	66
499	20241002	122100	96138375	5150	5150	5150	5150	0
500	20241002	122000	96138375	5150	5150	5150	5150	0
501	20241002	121900	96138375	5150	5150	5150	5150	0
502	20241002	121800	96138375	5150	5150	5150	5150	1
503	20241002	121700	96133225	5130	5130	5130	5130	0
504	20241002	121600	96133225	5130	5130	5130	5130	0
505	20241002	121500	96133225	5130	5130	5130	5130	0
506	20241002	121400	96133225	5130	5130	5130	5130	40
507	20241002	121300	95928025	5170	5170	5170	5170	0
508	20241002	121200	95928025	5170	5170	5170	5170	8
509	20241002	121100	95886665	5140	5140	5140	5140	0
510	20241002	121000	95886665	5140	5140	5140	5140	0
511	20241002	120900	95886665	5140	5110	5140	5110	362
512	20241002	120800	94030845	5100	5100	5100	5100	0
513	20241002	120700	94030845	5100	5130	5130	5100	704
514	20241002	120600	90433885	5140	5140	5140	5140	1
515	20241002	120500	90428745	5140	5140	5140	5140	0
516	20241002	120400	90428745	5140	5140	5140	5140	1
517	20241002	120300	90423605	5150	5180	5190	5150	17
518	20241002	120200	90335985	5190	5190	5190	5190	0
519	20241002	120100	90335985	5190	5180	5190	5180	600
520	20241002	120000	87222165	5180	5180	5180	5180	0
521	20241002	115900	87222165	5180	5170	5180	5170	11
522	20241002	115800	87165195	5120	5120	5120	5120	0
523	20241002	115700	87165195	5120	5120	5120	5120	0
524	20241002	115600	87165195	5120	5120	5120	5120	0
525	20241002	115500	87165195	5120	5120	5120	5120	0
526	20241002	115400	87165195	5120	5120	5120	5120	0
527	20241002	115300	87165195	5120	5120	5120	5120	0
528	20241002	115200	87165195	5120	5120	5120	5120	0
529	20241002	115100	87165195	5120	5120	5120	5120	0
530	20241002	115000	87165195	5120	5120	5120	5120	0
531	20241002	114900	87165195	5120	5120	5120	5120	0
532	20241002	114800	87165195	5120	5120	5120	5120	0
533	20241002	114700	87165195	5120	5120	5120	5120	0
534	20241002	114600	87165195	5120	5120	5120	5120	0
535	20241002	114500	87165195	5120	5120	5120	5120	0
536	20241002	114400	87165195	5120	5120	5120	5120	0
537	20241002	114300	87165195	5120	5150	5150	5120	500
538	20241002	114200	84605165	5120	5120	5120	5120	0
539	20241002	114100	84605165	5120	5170	5200	5120	802
540	20241002	114000	80486815	5170	5170	5170	5170	14
541	20241002	113900	80414435	5220	5220	5220	5220	0
542	20241002	113800	80414435	5220	5220	5220	5220	0
543	20241002	113700	80414435	5220	5220	5220	5220	0
544	20241002	113600	80414435	5220	5220	5220	5220	0
545	20241002	113500	80414435	5220	5220	5220	5220	4
546	20241002	113400	80393555	5150	5150	5150	5150	0
547	20241002	113300	80393555	5150	5150	5150	5150	0
548	20241002	113200	80393555	5150	5150	5150	5150	27
549	20241002	113100	80254505	5130	5130	5130	5130	0
550	20241002	113000	80254505	5130	5200	5200	5130	701
551	20241002	112900	76629435	5200	5250	5250	5200	5
552	20241002	112800	76603385	5250	5250	5250	5250	0
553	20241002	112700	76603385	5250	5250	5250	5250	400
554	20241002	112600	74503385	5250	5250	5250	5250	1
555	20241002	112500	74498135	5250	5250	5250	5250	0
556	20241002	112400	74498135	5250	5250	5250	5250	1
557	20241002	112300	74492885	5250	5210	5250	5210	590
558	20241002	112200	71407185	5210	5210	5210	5210	3
559	20241002	112100	71391555	5210	5210	5210	5210	20
560	20241002	112000	71287355	5210	5210	5210	5210	0
561	20241002	111900	71287355	5210	5210	5210	5210	0
562	20241002	111800	71287355	5210	5210	5210	5210	1
563	20241002	111700	71282145	5210	5210	5210	5210	50
564	20241002	111600	71021645	5220	5220	5220	5220	2
565	20241002	111500	71011205	5210	5210	5210	5210	27
566	20241002	111400	70870535	5210	5210	5210	5210	0
567	20241002	111300	70870535	5210	5210	5210	5210	0
568	20241002	111200	70870535	5210	5210	5210	5210	0
569	20241002	111100	70870535	5210	5210	5210	5210	20
570	20241002	111000	70766335	5210	5210	5210	5210	0
571	20241002	110900	70766335	5210	5210	5210	5210	0
572	20241002	110800	70766335	5210	5210	5210	5210	0
573	20241002	110700	70766335	5210	5210	5210	5210	0
574	20241002	110600	70766335	5210	5200	5210	5200	15
575	20241002	110500	70688285	5210	5210	5210	5210	1
576	20241002	110400	70683075	5200	5200	5200	5200	675
577	20241002	110300	67173075	5210	5200	5210	5200	28
578	20241002	110200	67027465	5230	5230	5230	5230	0
579	20241002	110100	67027465	5230	5230	5230	5230	0
580	20241002	110000	67027465	5230	5230	5230	5230	3
581	20241002	105900	67011775	5230	5140	5230	5140	2639
582	20241002	105800	53286285	5130	5130	5130	5130	15
583	20241002	105700	53209335	5130	5130	5130	5130	0
584	20241002	105600	53209335	5130	5130	5130	5130	1
585	20241002	105500	53204205	5130	5130	5130	5130	5
586	20241002	105400	53178555	5100	5100	5100	5100	150
587	20241002	105300	52413555	5100	5100	5100	5100	0
588	20241002	105200	52413555	5100	5120	5120	5100	100
589	20241002	105100	51903525	5130	5130	5130	5130	0
590	20241002	105000	51903525	5130	5130	5130	5130	0
591	20241002	104900	51903525	5130	5130	5130	5130	1
592	20241002	104800	51898395	5120	5120	5120	5120	1
593	20241002	104700	51893275	5110	5110	5110	5110	300
594	20241002	104600	50360275	5110	5110	5110	5110	40
595	20241002	104500	50155875	5110	5110	5110	5110	0
596	20241002	104400	50155875	5110	5110	5110	5110	0
597	20241002	104300	50155875	5110	5120	5130	5110	7
598	20241002	104200	50120035	5120	5120	5120	5120	0
599	20241002	104100	50120035	5120	5120	5120	5120	0
600	20241002	104000	50120035	5120	5120	5120	5120	0
601	20241002	103900	50120035	5120	5120	5120	5120	0
602	20241002	103800	50120035	5120	5120	5120	5120	0
603	20241002	103700	50120035	5120	5120	5120	5120	0
604	20241002	103600	50120035	5120	5120	5120	5120	0
605	20241002	103500	50120035	5120	5120	5120	5120	0
606	20241002	103400	50120035	5120	5120	5120	5120	1
607	20241002	103300	50114915	5110	5110	5110	5110	0
608	20241002	103200	50114915	5110	5110	5110	5110	0
609	20241002	103100	50114915	5110	5110	5110	5110	0
610	20241002	103000	50114915	5110	5110	5110	5110	0
611	20241002	102900	50114915	5110	5120	5120	5110	32
612	20241002	102800	49951105	5120	5130	5130	5120	13
613	20241002	102700	49884425	5130	5130	5130	5130	20
614	20241002	102600	49781825	5150	5150	5150	5150	0
615	20241002	102500	49781825	5150	5150	5150	5150	0
616	20241002	102400	49781825	5150	5150	5150	5150	0
617	20241002	102300	49781825	5150	5150	5150	5150	0
618	20241002	102200	49781825	5150	5150	5150	5150	0
619	20241002	102100	49781825	5150	5150	5150	5150	0
620	20241002	102000	49781825	5150	5150	5150	5150	1
621	20241002	101900	49776675	5150	5150	5150	5150	0
622	20241002	101800	49776675	5150	5150	5150	5150	0
623	20241002	101700	49776675	5150	5150	5150	5150	0
624	20241002	101600	49776675	5150	5140	5150	5140	3
625	20241002	101500	49761245	5150	5150	5150	5150	5
626	20241002	101400	49735495	5150	5150	5150	5150	0
627	20241002	101300	49735495	5150	5150	5150	5150	0
628	20241002	101200	49735495	5150	5150	5150	5150	0
629	20241002	101100	49735495	5150	5150	5150	5150	0
630	20241002	101000	49735495	5150	5150	5150	5150	38
631	20241002	100900	49539795	5150	5150	5150	5150	18
632	20241002	100800	49447095	5150	5150	5150	5150	498
633	20241002	100700	46882395	5150	5150	5150	5150	7
634	20241002	100600	46846345	5150	5150	5150	5150	0
635	20241002	100500	46846345	5150	5150	5150	5150	70
636	20241002	100400	46485845	5150	5150	5150	5150	2
637	20241002	100300	46475545	5150	5150	5150	5150	0
638	20241002	100200	46475545	5150	5150	5150	5150	30
639	20241002	100100	46321045	5150	5130	5150	5130	427
640	20241002	100000	44129215	5130	5130	5130	5130	0
641	20241002	095900	44129215	5130	5130	5130	5130	0
642	20241002	095800	44129215	5130	5130	5130	5130	149
643	20241002	095700	43364845	5100	5110	5110	5100	2
644	20241002	095600	43354635	5100	5100	5100	5100	499
645	20241002	095500	40809735	5100	5090	5100	5090	31
646	20241002	095400	40651935	5090	5090	5090	5090	4
647	20241002	095300	40631575	5050	5050	5050	5050	0
648	20241002	095200	40631575	5050	5080	5080	5050	1642
649	20241002	095100	32329455	5080	5080	5080	5080	0
650	20241002	095000	32329455	5080	5080	5080	5080	57
651	20241002	094900	32039895	5050	5060	5060	5050	97
652	20241002	094800	31549625	5070	5080	5080	5070	2
653	20241002	094700	31539475	5080	5080	5080	5080	150
654	20241002	094600	30777475	5070	5070	5070	5070	0
655	20241002	094500	30777475	5070	5070	5070	5070	0
656	20241002	094400	30777475	5070	5070	5070	5070	0
657	20241002	094300	30777475	5070	5070	5070	5070	0
658	20241002	094200	30777475	5070	5070	5070	5060	121
659	20241002	094100	30165185	5080	5080	5080	5080	0
660	20241002	094000	30165185	5080	5080	5080	5080	0
661	20241002	093900	30165185	5080	5080	5080	5080	0
662	20241002	093800	30165185	5080	5080	5080	5080	50
663	20241002	093700	29911185	5080	5080	5080	5080	0
664	20241002	093600	29911185	5080	5080	5080	5080	0
665	20241002	093500	29911185	5080	5080	5080	5080	0
666	20241002	093400	29911185	5080	5080	5080	5080	0
667	20241002	093300	29911185	5080	5080	5080	5080	50
668	20241002	093200	29657185	5080	5080	5080	5080	1
669	20241002	093100	29652105	5070	5070	5070	5070	0
670	20241002	093000	29652105	5070	5070	5070	5060	162
671	20241002	092900	28832365	5080	5080	5080	5080	0
672	20241002	092800	28832365	5080	5080	5080	5080	0
673	20241002	092700	28832365	5080	5080	5080	5080	200
674	20241002	092600	27816365	5080	5080	5080	5080	130
675	20241002	092500	27155965	5080	5070	5080	5070	2
676	20241002	092400	27145815	5060	5060	5060	5060	40
677	20241002	092300	26943415	5060	5060	5060	5060	19
678	20241002	092200	26847275	5060	5060	5060	5060	0
679	20241002	092100	26847275	5060	5060	5060	5060	0
680	20241002	092000	26847275	5060	5060	5060	5060	18
681	20241002	091900	26756195	5060	5030	5060	5030	27
682	20241002	091800	26620355	5020	5030	5030	5020	100
683	20241002	091700	26118325	5060	5060	5060	5060	50
684	20241002	091600	25865325	5060	5060	5060	5060	10
685	20241002	091500	25814725	5060	5060	5060	5060	40
686	20241002	091400	25612325	5070	5070	5070	5070	0
687	20241002	091300	25612325	5070	5070	5070	5070	0
688	20241002	091200	25612325	5070	5070	5070	5070	0
689	20241002	091100	25612325	5070	5060	5070	5060	61
690	20241002	091000	25303065	5060	5060	5060	5060	20
691	20241002	090900	25201865	4980	4980	4980	4980	0
692	20241002	090800	25201865	4980	4980	4980	4980	0
693	20241002	090700	25201865	4980	4980	4980	4980	0
694	20241002	090600	25201865	4980	4980	4980	4980	31
695	20241002	090500	25047485	4975	5090	5090	4970	3300
696	20241002	090400	8607450	5010	5070	5070	5010	38
697	20241002	090300	8415570	5090	5180	5190	5090	442
698	20241002	090200	6153180	5190	5060	5190	5060	154
699	20241002	090100	5373680	5230	4990	5250	4990	972
700	20241002	090000	323700	4980	4980	4980	4980	65