KissMeData/211050/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204100	545906050	4645	4645	4645	4645	303
3	20241002	204000	545906050	4645	4645	4645	4645	0
4	20241002	203900	545906050	4645	4645	4645	4645	0
5	20241002	203800	545906050	4645	4645	4645	4645	0
6	20241002	203700	545906050	4645	4645	4645	4645	0
7	20241002	203600	545906050	4645	4645	4645	4645	0
8	20241002	203500	545906050	4645	4645	4645	4645	0
9	20241002	203400	545906050	4645	4645	4645	4645	0
10	20241002	203300	545906050	4645	4645	4645	4645	0
11	20241002	203200	545906050	4645	4645	4645	4645	0
12	20241002	203100	545906050	4645	4645	4645	4645	0
13	20241002	203000	545906050	4645	4645	4645	4645	0
14	20241002	202900	545906050	4645	4645	4645	4645	0
15	20241002	202800	545906050	4645	4645	4645	4645	0
16	20241002	202700	545906050	4645	4645	4645	4645	0
17	20241002	202600	545906050	4645	4645	4645	4645	0
18	20241002	202500	545906050	4645	4645	4645	4645	0
19	20241002	202400	545906050	4645	4645	4645	4645	0
20	20241002	202300	545906050	4645	4645	4645	4645	0
21	20241002	202200	545906050	4645	4645	4645	4645	0
22	20241002	202100	545906050	4645	4645	4645	4645	0
23	20241002	202000	545906050	4645	4645	4645	4645	0
24	20241002	201900	545906050	4645	4645	4645	4645	0
25	20241002	201800	545906050	4645	4645	4645	4645	0
26	20241002	201700	545906050	4645	4645	4645	4645	0
27	20241002	201600	545906050	4645	4645	4645	4645	0
28	20241002	201500	545906050	4645	4645	4645	4645	0
29	20241002	201400	545906050	4645	4645	4645	4645	0
30	20241002	201300	545906050	4645	4645	4645	4645	0
31	20241002	201200	545906050	4645	4645	4645	4645	0
32	20241002	201100	545906050	4645	4645	4645	4645	303
33	20241002	201000	545906050	4645	4645	4645	4645	0
34	20241002	200900	545906050	4645	4645	4645	4645	0
35	20241002	200800	545906050	4645	4645	4645	4645	0
36	20241002	200700	545906050	4645	4645	4645	4645	0
37	20241002	200600	545906050	4645	4645	4645	4645	0
38	20241002	200500	545906050	4645	4645	4645	4645	0
39	20241002	200400	545906050	4645	4645	4645	4645	0
40	20241002	200300	545906050	4645	4645	4645	4645	0
41	20241002	200200	545906050	4645	4645	4645	4645	0
42	20241002	200100	545906050	4645	4645	4645	4645	0
43	20241002	200000	545906050	4645	4645	4645	4645	0
44	20241002	195900	545906050	4645	4645	4645	4645	0
45	20241002	195800	545906050	4645	4645	4645	4645	0
46	20241002	195700	545906050	4645	4645	4645	4645	0
47	20241002	195600	545906050	4645	4645	4645	4645	0
48	20241002	195500	545906050	4645	4645	4645	4645	0
49	20241002	195400	545906050	4645	4645	4645	4645	0
50	20241002	195300	545906050	4645	4645	4645	4645	0
51	20241002	195200	545906050	4645	4645	4645	4645	0
52	20241002	195100	545906050	4645	4645	4645	4645	0
53	20241002	195000	545906050	4645	4645	4645	4645	0
54	20241002	194900	545906050	4645	4645	4645	4645	0
55	20241002	194800	545906050	4645	4645	4645	4645	0
56	20241002	194700	545906050	4645	4645	4645	4645	0
57	20241002	194600	545906050	4645	4645	4645	4645	0
58	20241002	194500	545906050	4645	4645	4645	4645	0
59	20241002	194400	545906050	4645	4645	4645	4645	0
60	20241002	194300	545906050	4645	4645	4645	4645	0
61	20241002	194200	545906050	4645	4645	4645	4645	0
62	20241002	194100	545906050	4645	4645	4645	4645	303
63	20241002	194000	545906050	4645	4645	4645	4645	0
64	20241002	193900	545906050	4645	4645	4645	4645	0
65	20241002	193800	545906050	4645	4645	4645	4645	0
66	20241002	193700	545906050	4645	4645	4645	4645	0
67	20241002	193600	545906050	4645	4645	4645	4645	0
68	20241002	193500	545906050	4645	4645	4645	4645	0
69	20241002	193400	545906050	4645	4645	4645	4645	0
70	20241002	193300	545906050	4645	4645	4645	4645	0
71	20241002	193200	545906050	4645	4645	4645	4645	0
72	20241002	193100	545906050	4645	4645	4645	4645	0
73	20241002	193000	545906050	4645	4645	4645	4645	0
74	20241002	192900	545906050	4645	4645	4645	4645	0
75	20241002	192800	545906050	4645	4645	4645	4645	0
76	20241002	192700	545906050	4645	4645	4645	4645	0
77	20241002	192600	545906050	4645	4645	4645	4645	0
78	20241002	192500	545906050	4645	4645	4645	4645	0
79	20241002	192400	545906050	4645	4645	4645	4645	0
80	20241002	192300	545906050	4645	4645	4645	4645	0
81	20241002	192200	545906050	4645	4645	4645	4645	0
82	20241002	192100	545906050	4645	4645	4645	4645	0
83	20241002	192000	545906050	4645	4645	4645	4645	0
84	20241002	191900	545906050	4645	4645	4645	4645	0
85	20241002	191800	545906050	4645	4645	4645	4645	0
86	20241002	191700	545906050	4645	4645	4645	4645	0
87	20241002	191600	545906050	4645	4645	4645	4645	0
88	20241002	191500	545906050	4645	4645	4645	4645	0
89	20241002	191400	545906050	4645	4645	4645	4645	0
90	20241002	191300	545906050	4645	4645	4645	4645	0
91	20241002	191200	545906050	4645	4645	4645	4645	0
92	20241002	191100	545906050	4645	4645	4645	4645	303
93	20241002	191000	545906050	4645	4645	4645	4645	0
94	20241002	190900	545906050	4645	4645	4645	4645	0
95	20241002	190800	545906050	4645	4645	4645	4645	0
96	20241002	190700	545906050	4645	4645	4645	4645	0
97	20241002	190600	545906050	4645	4645	4645	4645	0
98	20241002	190500	545906050	4645	4645	4645	4645	0
99	20241002	190400	545906050	4645	4645	4645	4645	0
100	20241002	190300	545906050	4645	4645	4645	4645	0
101	20241002	190200	545906050	4645	4645	4645	4645	0
102	20241002	190100	545906050	4645	4645	4645	4645	0
103	20241002	190000	545906050	4645	4645	4645	4645	0
104	20241002	185900	545906050	4645	4645	4645	4645	0
105	20241002	185800	545906050	4645	4645	4645	4645	0
106	20241002	185700	545906050	4645	4645	4645	4645	0
107	20241002	185600	545906050	4645	4645	4645	4645	0
108	20241002	185500	545906050	4645	4645	4645	4645	0
109	20241002	185400	545906050	4645	4645	4645	4645	0
110	20241002	185300	545906050	4645	4645	4645	4645	0
111	20241002	185200	545906050	4645	4645	4645	4645	0
112	20241002	185100	545906050	4645	4645	4645	4645	0
113	20241002	185000	545906050	4645	4645	4645	4645	0
114	20241002	184900	545906050	4645	4645	4645	4645	0
115	20241002	184800	545906050	4645	4645	4645	4645	0
116	20241002	184700	545906050	4645	4645	4645	4645	0
117	20241002	184600	545906050	4645	4645	4645	4645	0
118	20241002	184500	545906050	4645	4645	4645	4645	0
119	20241002	184400	545906050	4645	4645	4645	4645	0
120	20241002	184300	545906050	4645	4645	4645	4645	0
121	20241002	184200	545906050	4645	4645	4645	4645	0
122	20241002	184100	545906050	4645	4645	4645	4645	303
123	20241002	184000	545906050	4645	4645	4645	4645	0
124	20241002	183900	545906050	4645	4645	4645	4645	0
125	20241002	183800	545906050	4645	4645	4645	4645	0
126	20241002	183700	545906050	4645	4645	4645	4645	0
127	20241002	183600	545906050	4645	4645	4645	4645	0
128	20241002	183500	545906050	4645	4645	4645	4645	0
129	20241002	183400	545906050	4645	4645	4645	4645	0
130	20241002	183300	545906050	4645	4645	4645	4645	0
131	20241002	183200	545906050	4645	4645	4645	4645	0
132	20241002	183100	545906050	4645	4645	4645	4645	0
133	20241002	183000	545906050	4645	4645	4645	4645	0
134	20241002	182900	545906050	4645	4645	4645	4645	0
135	20241002	182800	545906050	4645	4645	4645	4645	0
136	20241002	182700	545906050	4645	4645	4645	4645	0
137	20241002	182600	545906050	4645	4645	4645	4645	0
138	20241002	182500	545906050	4645	4645	4645	4645	0
139	20241002	182400	545906050	4645	4645	4645	4645	0
140	20241002	182300	545906050	4645	4645	4645	4645	0
141	20241002	182200	545906050	4645	4645	4645	4645	0
142	20241002	182100	545906050	4645	4645	4645	4645	0
143	20241002	182000	545906050	4645	4645	4645	4645	0
144	20241002	181900	545906050	4645	4645	4645	4645	0
145	20241002	181800	545906050	4645	4645	4645	4645	0
146	20241002	181700	545906050	4645	4645	4645	4645	0
147	20241002	181600	545906050	4645	4645	4645	4645	0
148	20241002	181500	545906050	4645	4645	4645	4645	0
149	20241002	181400	545906050	4645	4645	4645	4645	0
150	20241002	181300	545906050	4645	4645	4645	4645	0
151	20241002	181200	545906050	4645	4645	4645	4645	0
152	20241002	181100	545906050	4645	4645	4645	4645	303
153	20241002	181000	545906050	4645	4645	4645	4645	0
154	20241002	180900	545906050	4645	4645	4645	4645	0
155	20241002	180800	545906050	4645	4645	4645	4645	0
156	20241002	180700	545906050	4645	4645	4645	4645	0
157	20241002	180600	545906050	4645	4645	4645	4645	0
158	20241002	180500	545906050	4645	4645	4645	4645	0
159	20241002	180400	545906050	4645	4645	4645	4645	0
160	20241002	180300	545906050	4645	4645	4645	4645	0
161	20241002	180200	545906050	4645	4645	4645	4645	0
162	20241002	180100	545906050	4645	4645	4645	4645	0
163	20241002	180000	545906050	4645	4645	4645	4645	0
164	20241002	175900	545906050	4645	4645	4645	4645	0
165	20241002	175800	545906050	4645	4645	4645	4645	0
166	20241002	175700	545906050	4645	4645	4645	4645	0
167	20241002	175600	545906050	4645	4645	4645	4645	0
168	20241002	175500	545906050	4645	4645	4645	4645	0
169	20241002	175400	545906050	4645	4645	4645	4645	0
170	20241002	175300	545906050	4645	4645	4645	4645	0
171	20241002	175200	545906050	4645	4645	4645	4645	0
172	20241002	175100	545906050	4645	4645	4645	4645	0
173	20241002	175000	545906050	4645	4645	4645	4645	0
174	20241002	174900	545906050	4645	4645	4645	4645	0
175	20241002	174800	545906050	4645	4645	4645	4645	0
176	20241002	174700	545906050	4645	4645	4645	4645	0
177	20241002	174600	545906050	4645	4645	4645	4645	0
178	20241002	174500	545906050	4645	4645	4645	4645	0
179	20241002	174400	545906050	4645	4645	4645	4645	0
180	20241002	174300	545906050	4645	4645	4645	4645	0
181	20241002	174200	545906050	4645	4645	4645	4645	0
182	20241002	174100	545906050	4645	4645	4645	4645	303
183	20241002	174000	545906050	4645	4645	4645	4645	0
184	20241002	173900	545906050	4645	4645	4645	4645	0
185	20241002	173800	545906050	4645	4645	4645	4645	0
186	20241002	173700	545906050	4645	4645	4645	4645	0
187	20241002	173600	545906050	4645	4645	4645	4645	0
188	20241002	173500	545906050	4645	4645	4645	4645	0
189	20241002	173400	545906050	4645	4645	4645	4645	0
190	20241002	173300	545906050	4645	4645	4645	4645	0
191	20241002	173200	545906050	4645	4645	4645	4645	0
192	20241002	173100	545906050	4645	4645	4645	4645	0
193	20241002	173000	545906050	4645	4645	4645	4645	0
194	20241002	172900	545906050	4645	4645	4645	4645	0
195	20241002	172800	545906050	4645	4645	4645	4645	0
196	20241002	172700	545906050	4645	4645	4645	4645	0
197	20241002	172600	545906050	4645	4645	4645	4645	0
198	20241002	172500	545906050	4645	4645	4645	4645	0
199	20241002	172400	545906050	4645	4645	4645	4645	0
200	20241002	172300	545906050	4645	4645	4645	4645	0
201	20241002	172200	545906050	4645	4645	4645	4645	0
202	20241002	172100	545906050	4645	4645	4645	4645	0
203	20241002	172000	545906050	4645	4645	4645	4645	0
204	20241002	171900	545906050	4645	4645	4645	4645	0
205	20241002	171800	545906050	4645	4645	4645	4645	0
206	20241002	171700	545906050	4645	4645	4645	4645	0
207	20241002	171600	545906050	4645	4645	4645	4645	0
208	20241002	171500	545906050	4645	4645	4645	4645	0
209	20241002	171400	545906050	4645	4645	4645	4645	0
210	20241002	171300	545906050	4645	4645	4645	4645	0
211	20241002	171200	545906050	4645	4645	4645	4645	0
212	20241002	171100	545906050	4645	4645	4645	4645	303
213	20241002	171000	545906050	4645	4645	4645	4645	0
214	20241002	170900	545906050	4645	4645	4645	4645	0
215	20241002	170800	545906050	4645	4645	4645	4645	0
216	20241002	170700	545906050	4645	4645	4645	4645	0
217	20241002	170600	545906050	4645	4645	4645	4645	0
218	20241002	170500	545906050	4645	4645	4645	4645	0
219	20241002	170400	545906050	4645	4645	4645	4645	0
220	20241002	170300	545906050	4645	4645	4645	4645	0
221	20241002	170200	545906050	4645	4645	4645	4645	0
222	20241002	170100	545906050	4645	4645	4645	4645	0
223	20241002	170000	545906050	4645	4645	4645	4645	0
224	20241002	165900	545906050	4645	4645	4645	4645	0
225	20241002	165800	545906050	4645	4645	4645	4645	0
226	20241002	165700	545906050	4645	4645	4645	4645	0
227	20241002	165600	545906050	4645	4645	4645	4645	0
228	20241002	165500	545906050	4645	4645	4645	4645	0
229	20241002	165400	545906050	4645	4645	4645	4645	0
230	20241002	165300	545906050	4645	4645	4645	4645	0
231	20241002	165200	545906050	4645	4645	4645	4645	0
232	20241002	165100	545906050	4645	4645	4645	4645	0
233	20241002	165000	545906050	4645	4645	4645	4645	0
234	20241002	164900	545906050	4645	4645	4645	4645	0
235	20241002	164800	545906050	4645	4645	4645	4645	0
236	20241002	164700	545906050	4645	4645	4645	4645	0
237	20241002	164600	545906050	4645	4645	4645	4645	0
238	20241002	164500	545906050	4645	4645	4645	4645	0
239	20241002	164400	545906050	4645	4645	4645	4645	0
240	20241002	164300	545906050	4645	4645	4645	4645	0
241	20241002	164200	545906050	4645	4645	4645	4645	0
242	20241002	164100	545906050	4645	4645	4645	4645	303
243	20241002	164000	545906050	4645	4645	4645	4645	0
244	20241002	163900	545906050	4645	4645	4645	4645	0
245	20241002	163800	545906050	4645	4645	4645	4645	0
246	20241002	163700	545906050	4645	4645	4645	4645	0
247	20241002	163600	545906050	4645	4645	4645	4645	0
248	20241002	163500	545906050	4645	4645	4645	4645	0
249	20241002	163400	545906050	4645	4645	4645	4645	0
250	20241002	163300	545906050	4645	4645	4645	4645	0
251	20241002	163200	545906050	4645	4645	4645	4645	0
252	20241002	163100	545906050	4645	4645	4645	4645	0
253	20241002	163000	545906050	4645	4645	4645	4645	0
254	20241002	162900	545906050	4645	4645	4645	4645	0
255	20241002	162800	545906050	4645	4645	4645	4645	0
256	20241002	162700	545906050	4645	4645	4645	4645	0
257	20241002	162600	545906050	4645	4645	4645	4645	0
258	20241002	162500	545906050	4645	4645	4645	4645	0
259	20241002	162400	545906050	4645	4645	4645	4645	0
260	20241002	162300	545906050	4645	4645	4645	4645	0
261	20241002	162200	545906050	4645	4645	4645	4645	0
262	20241002	162100	545906050	4645	4645	4645	4645	0
263	20241002	162000	545906050	4645	4645	4645	4645	0
264	20241002	161900	545906050	4645	4645	4645	4645	0
265	20241002	161800	545906050	4645	4645	4645	4645	0
266	20241002	161700	545906050	4645	4645	4645	4645	0
267	20241002	161600	545906050	4645	4645	4645	4645	0
268	20241002	161500	545906050	4645	4645	4645	4645	0
269	20241002	161400	545906050	4645	4645	4645	4645	0
270	20241002	161300	545906050	4645	4645	4645	4645	0
271	20241002	161200	545906050	4645	4645	4645	4645	0
272	20241002	161100	545906050	4645	4645	4645	4645	303
273	20241002	161000	545906050	4645	4645	4645	4645	0
274	20241002	160900	545906050	4645	4645	4645	4645	0
275	20241002	160800	545906050	4645	4645	4645	4645	0
276	20241002	160700	545906050	4645	4645	4645	4645	0
277	20241002	160600	545906050	4645	4645	4645	4645	0
278	20241002	160500	545906050	4645	4645	4645	4645	0
279	20241002	160400	545906050	4645	4645	4645	4645	0
280	20241002	160300	545906050	4645	4645	4645	4645	0
281	20241002	160200	545906050	4645	4645	4645	4645	0
282	20241002	160100	545906050	4645	4645	4645	4645	0
283	20241002	160000	545906050	4645	4645	4645	4645	0
284	20241002	155900	545906050	4645	4645	4645	4645	0
285	20241002	155800	545906050	4645	4645	4645	4645	0
286	20241002	155700	545906050	4645	4645	4645	4645	0
287	20241002	155600	545906050	4645	4645	4645	4645	0
288	20241002	155500	545906050	4645	4645	4645	4645	0
289	20241002	155400	545906050	4645	4645	4645	4645	0
290	20241002	155300	545906050	4645	4645	4645	4645	0
291	20241002	155200	545906050	4645	4645	4645	4645	0
292	20241002	155100	545906050	4645	4645	4645	4645	0
293	20241002	155000	545906050	4645	4645	4645	4645	0
294	20241002	154900	545906050	4645	4645	4645	4645	0
295	20241002	154800	545906050	4645	4645	4645	4645	0
296	20241002	154700	545906050	4645	4645	4645	4645	0
297	20241002	154600	545906050	4645	4645	4645	4645	0
298	20241002	154500	545906050	4645	4645	4645	4645	0
299	20241002	154400	545906050	4645	4645	4645	4645	0
300	20241002	154300	545906050	4645	4645	4645	4645	0
301	20241002	154200	545906050	4645	4645	4645	4645	0
302	20241002	154100	545906050	4645	4645	4645	4645	303
303	20241002	154000	545906050	4645	4645	4645	4645	0
304	20241002	153900	545906050	4645	4645	4645	4645	0
305	20241002	153800	545906050	4645	4645	4645	4645	0
306	20241002	153700	545906050	4645	4645	4645	4645	0
307	20241002	153600	545906050	4645	4645	4645	4645	0
308	20241002	153500	545906050	4645	4645	4645	4645	0
309	20241002	153400	545906050	4645	4645	4645	4645	0
310	20241002	153300	545906050	4645	4645	4645	4645	0
311	20241002	153200	545906050	4645	4645	4645	4645	0
312	20241002	153100	545906050	4645	4645	4645	4645	0
313	20241002	153000	545906050	4645	4645	4645	4645	303
314	20241002	152900	544498615	4645	4645	4645	4645	0
315	20241002	152800	544498615	4645	4645	4645	4645	0
316	20241002	152700	544498615	4645	4645	4645	4645	0
317	20241002	152600	544498615	4645	4645	4645	4645	0
318	20241002	152500	544498615	4645	4645	4645	4645	0
319	20241002	152400	544498615	4645	4645	4645	4645	0
320	20241002	152300	544498615	4645	4645	4645	4645	0
321	20241002	152200	544498615	4645	4645	4645	4645	0
322	20241002	152100	544498615	4645	4645	4645	4645	0
323	20241002	152000	544498615	4645	4645	4645	4645	0
324	20241002	151900	544498615	4645	4645	4645	4645	2
325	20241002	151800	544489325	4645	4645	4645	4645	0
326	20241002	151700	544489325	4645	4645	4645	4645	6
327	20241002	151600	544461455	4640	4645	4645	4640	27
328	20241002	151500	544336170	4660	4660	4660	4660	0
329	20241002	151400	544336170	4660	4660	4660	4660	0
330	20241002	151300	544336170	4660	4660	4660	4660	0
331	20241002	151200	544336170	4660	4640	4660	4640	106
332	20241002	151100	543843040	4640	4640	4640	4640	0
333	20241002	151000	543843040	4640	4640	4640	4640	229
334	20241002	150900	542780480	4640	4640	4640	4640	0
335	20241002	150800	542780480	4640	4655	4655	4640	434
336	20241002	150700	540760585	4655	4655	4655	4655	0
337	20241002	150600	540760585	4655	4655	4655	4655	0
338	20241002	150500	540760585	4655	4655	4655	4655	32
339	20241002	150400	540611625	4655	4655	4655	4655	0
340	20241002	150300	540611625	4655	4655	4655	4655	0
341	20241002	150200	540611625	4655	4655	4655	4655	0
342	20241002	150100	540611625	4655	4655	4655	4655	21
343	20241002	150000	540513870	4655	4655	4655	4655	0
344	20241002	145900	540513870	4655	4655	4655	4655	0
345	20241002	145800	540513870	4655	4655	4655	4655	29
346	20241002	145700	540378875	4655	4655	4655	4655	0
347	20241002	145600	540378875	4655	4655	4655	4655	0
348	20241002	145500	540378875	4655	4655	4655	4655	5
349	20241002	145400	540355600	4655	4655	4655	4655	27
350	20241002	145300	540229915	4655	4655	4655	4655	0
351	20241002	145200	540229915	4655	4655	4655	4655	0
352	20241002	145100	540229915	4655	4655	4655	4655	647
353	20241002	145000	537218130	4650	4650	4650	4650	178
354	20241002	144900	536390430	4650	4640	4650	4640	123
355	20241002	144800	535818700	4635	4635	4635	4635	0
356	20241002	144700	535818700	4635	4635	4635	4635	21
357	20241002	144600	535721365	4635	4635	4635	4635	0
358	20241002	144500	535721365	4635	4635	4635	4635	0
359	20241002	144400	535721365	4635	4635	4635	4635	26
360	20241002	144300	535600855	4635	4635	4635	4635	239
361	20241002	144200	534493090	4635	4635	4635	4635	0
362	20241002	144100	534493090	4635	4635	4635	4635	0
363	20241002	144000	534493090	4635	4635	4635	4635	27
364	20241002	143900	534367945	4635	4635	4635	4635	3
365	20241002	143800	534354040	4635	4635	4635	4635	0
366	20241002	143700	534354040	4635	4635	4635	4635	31
367	20241002	143600	534210355	4635	4635	4635	4635	0
368	20241002	143500	534210355	4635	4635	4635	4635	0
369	20241002	143400	534210355	4635	4635	4635	4635	0
370	20241002	143300	534210355	4635	4640	4640	4635	69
371	20241002	143200	533890305	4640	4640	4640	4640	0
372	20241002	143100	533890305	4640	4640	4640	4640	0
373	20241002	143000	533890305	4640	4635	4640	4635	39
374	20241002	142900	533709490	4640	4640	4640	4640	50
375	20241002	142800	533477490	4640	4640	4640	4640	581
376	20241002	142700	530781650	4640	4640	4640	4640	0
377	20241002	142600	530781650	4640	4640	4640	4640	24
378	20241002	142500	530670290	4640	4640	4640	4640	0
379	20241002	142400	530670290	4640	4640	4640	4640	0
380	20241002	142300	530670290	4640	4640	4640	4640	88
381	20241002	142200	530261970	4640	4640	4640	4640	0
382	20241002	142100	530261970	4640	4640	4640	4640	0
383	20241002	142000	530261970	4640	4640	4640	4640	0
384	20241002	141900	530261970	4640	4640	4640	4640	26
385	20241002	141800	530141330	4640	4640	4640	4640	0
386	20241002	141700	530141330	4640	4640	4640	4640	0
387	20241002	141600	530141330	4640	4640	4640	4640	27
388	20241002	141500	530016050	4645	4645	4645	4645	0
389	20241002	141400	530016050	4645	4645	4645	4645	0
390	20241002	141300	530016050	4645	4645	4645	4645	0
391	20241002	141200	530016050	4645	4645	4645	4645	0
392	20241002	141100	530016050	4645	4645	4645	4645	0
393	20241002	141000	530016050	4645	4645	4645	4645	0
394	20241002	140900	530016050	4645	4645	4645	4645	291
395	20241002	140800	528664355	4645	4645	4645	4645	0
396	20241002	140700	528664355	4645	4645	4645	4645	0
397	20241002	140600	528664355	4645	4645	4645	4645	0
398	20241002	140500	528664355	4645	4645	4645	4645	0
399	20241002	140400	528664355	4645	4645	4645	4645	85
400	20241002	140300	528269530	4650	4650	4650	4650	0
401	20241002	140200	528269530	4650	4650	4650	4650	0
402	20241002	140100	528269530	4650	4650	4650	4650	0
403	20241002	140000	528269530	4650	4650	4650	4650	0
404	20241002	135900	528269530	4650	4650	4650	4650	0
405	20241002	135800	528269530	4650	4650	4650	4650	0
406	20241002	135700	528269530	4650	4650	4650	4650	0
407	20241002	135600	528269530	4650	4650	4650	4650	0
408	20241002	135500	528269530	4650	4650	4650	4650	18
409	20241002	135400	528185830	4650	4650	4650	4650	0
410	20241002	135300	528185830	4650	4650	4650	4650	60
411	20241002	135200	527906830	4650	4645	4650	4645	15878
412	20241002	135100	454130550	4645	4645	4645	4640	60
413	20241002	135000	453851955	4625	4630	4630	4625	296
414	20241002	134900	452482635	4645	4635	4645	4635	37634
415	20241002	134800	277673045	4630	4630	4630	4630	400
416	20241002	134700	275821045	4630	4640	4645	4630	2027
417	20241002	134600	266411655	4645	4645	4645	4645	0
418	20241002	134500	266411655	4645	4630	4645	4630	11072
419	20241002	134400	215001910	4625	4625	4625	4625	19
420	20241002	134300	214914035	4625	4625	4625	4625	18
421	20241002	134200	214830785	4625	4625	4625	4625	0
422	20241002	134100	214830785	4625	4625	4625	4625	0
423	20241002	134000	214830785	4625	4625	4625	4625	34
424	20241002	133900	214673535	4630	4630	4630	4630	1
425	20241002	133800	214668905	4630	4630	4630	4630	0
426	20241002	133700	214668905	4630	4630	4630	4630	0
427	20241002	133600	214668905	4630	4630	4630	4630	0
428	20241002	133500	214668905	4630	4630	4630	4630	0
429	20241002	133400	214668905	4630	4630	4630	4630	0
430	20241002	133300	214668905	4630	4630	4630	4630	1050
431	20241002	133200	209807405	4635	4635	4635	4635	4
432	20241002	133100	209788865	4635	4635	4635	4635	0
433	20241002	133000	209788865	4635	4635	4635	4635	0
434	20241002	132900	209788865	4635	4635	4635	4635	0
435	20241002	132800	209788865	4635	4635	4635	4635	0
436	20241002	132700	209788865	4635	4635	4635	4635	0
437	20241002	132600	209788865	4635	4635	4635	4635	631
438	20241002	132500	206864180	4635	4635	4635	4635	0
439	20241002	132400	206864180	4635	4635	4635	4635	36
440	20241002	132300	206697320	4635	4635	4635	4635	20
441	20241002	132200	206604620	4635	4635	4635	4635	0
442	20241002	132100	206604620	4635	4635	4635	4635	0
443	20241002	132000	206604620	4635	4635	4635	4635	0
444	20241002	131900	206604620	4635	4635	4635	4635	27
445	20241002	131800	206479475	4635	4635	4635	4635	0
446	20241002	131700	206479475	4635	4635	4635	4635	0
447	20241002	131600	206479475	4635	4635	4635	4635	46
448	20241002	131500	206266265	4635	4635	4635	4635	0
449	20241002	131400	206266265	4635	4635	4635	4635	0
450	20241002	131300	206266265	4635	4635	4635	4635	0
451	20241002	131200	206266265	4635	4635	4635	4635	28
452	20241002	131100	206136485	4635	4635	4635	4635	0
453	20241002	131000	206136485	4635	4635	4635	4635	0
454	20241002	130900	206136485	4635	4635	4635	4635	25
455	20241002	130800	206020610	4635	4635	4635	4635	0
456	20241002	130700	206020610	4635	4635	4635	4635	0
457	20241002	130600	206020610	4635	4635	4635	4635	9
458	20241002	130500	205978895	4635	4635	4635	4635	28
459	20241002	130400	205849115	4635	4635	4635	4635	0
460	20241002	130300	205849115	4635	4635	4635	4635	0
461	20241002	130200	205849115	4635	4635	4635	4635	722
462	20241002	130100	202502645	4635	4635	4635	4635	0
463	20241002	130000	202502645	4635	4635	4635	4635	0
464	20241002	125900	202502645	4635	4635	4635	4635	0
465	20241002	125800	202502645	4635	4635	4635	4635	30
466	20241002	125700	202363595	4635	4635	4635	4635	0
467	20241002	125600	202363595	4635	4635	4635	4635	0
468	20241002	125500	202363595	4635	4635	4635	4635	23
469	20241002	125400	202256990	4635	4635	4635	4635	0
470	20241002	125300	202256990	4635	4635	4635	4635	972
471	20241002	125200	197751770	4635	4635	4635	4635	0
472	20241002	125100	197751770	4635	4635	4635	4635	28
473	20241002	125000	197621990	4635	4635	4635	4635	0
474	20241002	124900	197621990	4635	4635	4635	4635	0
475	20241002	124800	197621990	4635	4635	4635	4635	35
476	20241002	124700	197459765	4635	4635	4635	4635	0
477	20241002	124600	197459765	4635	4635	4635	4635	0
478	20241002	124500	197459765	4635	4635	4635	4635	0
479	20241002	124400	197459765	4635	4635	4635	4635	26
480	20241002	124300	197339255	4635	4635	4635	4635	0
481	20241002	124200	197339255	4635	4635	4635	4635	0
482	20241002	124100	197339255	4635	4635	4635	4635	0
483	20241002	124000	197339255	4635	4635	4635	4635	27
484	20241002	123900	197214110	4635	4635	4635	4635	0
485	20241002	123800	197214110	4635	4635	4635	4635	0
486	20241002	123700	197214110	4635	4635	4635	4635	33
487	20241002	123600	197061155	4635	4635	4635	4635	0
488	20241002	123500	197061155	4635	4635	4635	4635	0
489	20241002	123400	197061155	4635	4635	4635	4635	0
490	20241002	123300	197061155	4635	4635	4635	4635	20
491	20241002	123200	196968455	4635	4635	4635	4635	18
492	20241002	123100	196885025	4630	4630	4630	4630	0
493	20241002	123000	196885025	4630	4630	4630	4630	34
494	20241002	122900	196727605	4635	4635	4635	4635	6
495	20241002	122800	196699795	4630	4630	4630	4630	0
496	20241002	122700	196699795	4630	4630	4630	4630	0
497	20241002	122600	196699795	4630	4630	4630	4630	19
498	20241002	122500	196611825	4635	4635	4635	4635	0
499	20241002	122400	196611825	4635	4635	4635	4635	0
500	20241002	122300	196611825	4635	4635	4635	4635	4
501	20241002	122200	196593285	4635	4635	4635	4635	0
502	20241002	122100	196593285	4635	4635	4635	4635	26
503	20241002	122000	196472775	4640	4640	4640	4640	0
504	20241002	121900	196472775	4640	4640	4640	4640	0
505	20241002	121800	196472775	4640	4640	4640	4640	0
506	20241002	121700	196472775	4640	4635	4640	4635	870
507	20241002	121600	192436840	4630	4630	4630	4630	31
508	20241002	121500	192293310	4630	4630	4630	4630	0
509	20241002	121400	192293310	4630	4630	4630	4630	0
510	20241002	121300	192293310	4630	4630	4630	4630	0
511	20241002	121200	192293310	4630	4630	4630	4630	22
512	20241002	121100	192191450	4630	4630	4630	4630	0
513	20241002	121000	192191450	4630	4630	4630	4630	0
514	20241002	120900	192191450	4630	4630	4630	4630	186
515	20241002	120800	191330270	4630	4630	4630	4630	0
516	20241002	120700	191330270	4630	4630	4630	4630	500
517	20241002	120600	189015270	4625	4625	4625	4625	0
518	20241002	120500	189015270	4625	4625	4625	4625	23
519	20241002	120400	188908895	4625	4625	4625	4625	0
520	20241002	120300	188908895	4625	4625	4625	4625	0
521	20241002	120200	188908895	4625	4625	4625	4625	30
522	20241002	120100	188770145	4625	4625	4625	4625	0
523	20241002	120000	188770145	4625	4625	4625	4625	0
524	20241002	115900	188770145	4625	4625	4625	4625	0
525	20241002	115800	188770145	4625	4625	4625	4625	23
526	20241002	115700	188663770	4630	4630	4630	4630	0
527	20241002	115600	188663770	4630	4630	4630	4630	1
528	20241002	115500	188659140	4625	4625	4625	4625	33
529	20241002	115400	188506515	4625	4625	4625	4625	0
530	20241002	115300	188506515	4625	4625	4625	4625	0
531	20241002	115200	188506515	4625	4625	4625	4625	0
532	20241002	115100	188506515	4625	4625	4625	4625	20
533	20241002	115000	188414015	4625	4625	4625	4625	0
534	20241002	114900	188414015	4625	4625	4625	4625	0
535	20241002	114800	188414015	4625	4625	4625	4625	28
536	20241002	114700	188284515	4625	4625	4625	4625	0
537	20241002	114600	188284515	4625	4625	4625	4625	332
538	20241002	114500	186749015	4630	4630	4630	4630	0
539	20241002	114400	186749015	4630	4630	4630	4630	0
540	20241002	114300	186749015	4630	4630	4630	4630	0
541	20241002	114200	186749015	4630	4630	4630	4630	0
542	20241002	114100	186749015	4630	4630	4630	4630	1491
543	20241002	114000	179845685	4635	4635	4635	4635	0
544	20241002	113900	179845685	4635	4635	4635	4635	0
545	20241002	113800	179845685	4635	4635	4635	4635	0
546	20241002	113700	179845685	4635	4635	4635	4635	414
547	20241002	113600	177926795	4635	4635	4635	4635	1
548	20241002	113500	177922160	4635	4635	4635	4635	416
549	20241002	113400	175994000	4635	4635	4635	4635	0
550	20241002	113300	175994000	4635	4635	4635	4635	179
551	20241002	113200	175164335	4635	4635	4635	4635	20
552	20241002	113100	175071635	4630	4630	4630	4630	0
553	20241002	113000	175071635	4630	4635	4635	4630	84
554	20241002	112900	174682405	4635	4635	4635	4635	0
555	20241002	112800	174682405	4635	4635	4635	4635	0
556	20241002	112700	174682405	4635	4635	4635	4635	0
557	20241002	112600	174682405	4635	4635	4635	4635	2240
558	20241002	112500	164300005	4640	4640	4640	4640	721
559	20241002	112400	160954565	4645	4645	4645	4645	3
560	20241002	112300	160940630	4640	4640	4640	4640	20
561	20241002	112200	160847830	4640	4640	4640	4640	0
562	20241002	112100	160847830	4640	4640	4640	4640	908
563	20241002	112000	156634710	4645	4645	4645	4645	0
564	20241002	111900	156634710	4645	4645	4645	4645	326
565	20241002	111800	155120440	4650	4650	4650	4650	0
566	20241002	111700	155120440	4650	4650	4650	4650	0
567	20241002	111600	155120440	4650	4645	4650	4645	22
568	20241002	111500	155018245	4645	4645	4645	4645	0
569	20241002	111400	155018245	4645	4645	4645	4645	0
570	20241002	111300	155018245	4645	4645	4645	4645	0
571	20241002	111200	155018245	4645	4645	4645	4645	31
572	20241002	111100	154874250	4650	4645	4650	4645	211
573	20241002	111000	153894100	4645	4645	4645	4645	0
574	20241002	110900	153894100	4645	4645	4645	4645	22
575	20241002	110800	153791910	4650	4650	4650	4650	0
576	20241002	110700	153791910	4650	4650	4650	4650	0
577	20241002	110600	153791910	4650	4650	4650	4650	415
578	20241002	110500	151862160	4650	4650	4650	4650	31
579	20241002	110400	151718010	4650	4650	4650	4650	0
580	20241002	110300	151718010	4650	4650	4650	4650	0
581	20241002	110200	151718010	4650	4650	4650	4650	23
582	20241002	110100	151611060	4650	4650	4650	4650	0
583	20241002	110000	151611060	4650	4650	4650	4650	0
584	20241002	105900	151611060	4650	4650	4650	4650	0
585	20241002	105800	151611060	4650	4650	4650	4650	28
586	20241002	105700	151480860	4650	4650	4650	4650	0
587	20241002	105600	151480860	4650	4650	4650	4650	0
588	20241002	105500	151480860	4650	4655	4655	4650	29
589	20241002	105400	151345990	4650	4650	4650	4650	0
590	20241002	105300	151345990	4650	4650	4650	4650	0
591	20241002	105200	151345990	4650	4650	4650	4650	0
592	20241002	105100	151345990	4650	4650	4650	4650	29
593	20241002	105000	151211140	4650	4650	4650	4650	0
594	20241002	104900	151211140	4650	4650	4650	4650	0
595	20241002	104800	151211140	4650	4650	4650	4650	24
596	20241002	104700	151099540	4660	4660	4660	4660	0
597	20241002	104600	151099540	4660	4660	4660	4660	0
598	20241002	104500	151099540	4660	4660	4660	4660	0
599	20241002	104400	151099540	4660	4660	4660	4660	0
600	20241002	104300	151099540	4660	4660	4660	4660	0
601	20241002	104200	151099540	4660	4660	4660	4660	0
602	20241002	104100	151099540	4660	4660	4660	4660	0
603	20241002	104000	151099540	4660	4660	4660	4660	0
604	20241002	103900	151099540	4660	4660	4660	4660	0
605	20241002	103800	151099540	4660	4660	4660	4660	0
606	20241002	103700	151099540	4660	4660	4660	4660	0
607	20241002	103600	151099540	4660	4660	4660	4660	0
608	20241002	103500	151099540	4660	4660	4660	4660	0
609	20241002	103400	151099540	4660	4660	4660	4660	0
610	20241002	103300	151099540	4660	4660	4660	4660	0
611	20241002	103200	151099540	4660	4660	4660	4660	0
612	20241002	103100	151099540	4660	4660	4660	4660	0
613	20241002	103000	151099540	4660	4660	4660	4660	0
614	20241002	102900	151099540	4660	4660	4660	4660	105
615	20241002	102800	150610240	4650	4650	4650	4650	0
616	20241002	102700	150610240	4650	4650	4650	4650	0
617	20241002	102600	150610240	4650	4650	4650	4650	0
618	20241002	102500	150610240	4650	4650	4650	4650	0
619	20241002	102400	150610240	4650	4650	4650	4650	0
620	20241002	102300	150610240	4650	4650	4650	4650	0
621	20241002	102200	150610240	4650	4650	4650	4650	0
622	20241002	102100	150610240	4650	4650	4650	4650	195
623	20241002	102000	149703490	4655	4655	4655	4655	0
624	20241002	101900	149703490	4655	4655	4655	4655	0
625	20241002	101800	149703490	4655	4655	4655	4655	0
626	20241002	101700	149703490	4655	4655	4655	4655	0
627	20241002	101600	149703490	4655	4655	4655	4655	149
628	20241002	101500	149009895	4660	4660	4660	4660	0
629	20241002	101400	149009895	4660	4660	4660	4660	0
630	20241002	101300	149009895	4660	4660	4660	4660	0
631	20241002	101200	149009895	4660	4660	4660	4660	15
632	20241002	101100	148939995	4660	4660	4660	4660	0
633	20241002	101000	148939995	4660	4660	4660	4660	10
634	20241002	100900	148893395	4655	4665	4665	4655	214
635	20241002	100800	147897165	4665	4665	4665	4665	1
636	20241002	100700	147892500	4665	4665	4665	4665	0
637	20241002	100600	147892500	4665	4665	4665	4665	2
638	20241002	100500	147883170	4640	4640	4640	4640	0
639	20241002	100400	147883170	4640	4640	4640	4640	0
640	20241002	100300	147883170	4640	4640	4640	4640	0
641	20241002	100200	147883170	4640	4640	4640	4640	0
642	20241002	100100	147883170	4640	4640	4640	4640	0
643	20241002	100000	147883170	4640	4640	4640	4640	0
644	20241002	095900	147883170	4640	4640	4640	4640	0
645	20241002	095800	147883170	4640	4670	4670	4640	9000
646	20241002	095700	106040745	4675	4675	4675	4675	0
647	20241002	095600	106040745	4675	4675	4675	4675	18
648	20241002	095500	105956595	4675	4675	4675	4675	28
649	20241002	095400	105825695	4690	4690	4690	4690	0
650	20241002	095300	105825695	4690	4690	4690	4690	0
651	20241002	095200	105825695	4690	4690	4690	4690	0
652	20241002	095100	105825695	4690	4690	4690	4690	0
653	20241002	095000	105825695	4690	4690	4690	4690	0
654	20241002	094900	105825695	4690	4690	4690	4690	0
655	20241002	094800	105825695	4690	4690	4690	4690	0
656	20241002	094700	105825695	4690	4690	4690	4690	4
657	20241002	094600	105806935	4690	4685	4690	4685	15
658	20241002	094500	105736650	4685	4685	4685	4685	11
659	20241002	094400	105685115	4690	4685	4690	4685	220
660	20241002	094300	104653900	4690	4690	4690	4690	0
661	20241002	094200	104653900	4690	4690	4690	4690	0
662	20241002	094100	104653900	4690	4690	4690	4690	0
663	20241002	094000	104653900	4690	4690	4690	4690	1
664	20241002	093900	104649210	4680	4680	4680	4680	0
665	20241002	093800	104649210	4680	4680	4680	4680	0
666	20241002	093700	104649210	4680	4680	4680	4680	0
667	20241002	093600	104649210	4680	4670	4680	4670	4526
668	20241002	093500	83486130	4685	4685	4685	4685	0
669	20241002	093400	83486130	4685	4685	4685	4685	0
670	20241002	093300	83486130	4685	4685	4685	4685	0
671	20241002	093200	83486130	4685	4690	4690	4685	1070
672	20241002	093100	78469320	4700	4700	4700	4700	420
673	20241002	093000	76495320	4690	4690	4690	4690	4
674	20241002	092900	76476560	4695	4695	4695	4695	0
675	20241002	092800	76476560	4695	4695	4695	4695	85
676	20241002	092700	76077485	4690	4690	4690	4690	52
677	20241002	092600	75833605	4685	4695	4710	4685	2091
678	20241002	092500	66007715	4655	4675	4700	4655	1141
679	20241002	092400	60667695	4645	4645	4645	4645	0
680	20241002	092300	60667695	4645	4645	4645	4645	0
681	20241002	092200	60667695	4645	4645	4645	4645	0
682	20241002	092100	60667695	4645	4645	4645	4645	1
683	20241002	092000	60663050	4660	4660	4660	4660	200
684	20241002	091900	59731050	4640	4640	4640	4640	0
685	20241002	091800	59731050	4640	4640	4640	4640	0
686	20241002	091700	59731050	4640	4640	4640	4640	0
687	20241002	091600	59731050	4640	4640	4640	4640	0
688	20241002	091500	59731050	4640	4640	4640	4640	0
689	20241002	091400	59731050	4640	4640	4640	4640	0
690	20241002	091300	59731050	4640	4640	4640	4640	0
691	20241002	091200	59731050	4640	4640	4640	4640	0
692	20241002	091100	59731050	4640	4655	4655	4640	3644
693	20241002	091000	42806895	4645	4645	4645	4645	166
694	20241002	090900	42035825	4645	4645	4645	4645	1
695	20241002	090800	42031180	4660	4645	4660	4645	2126
696	20241002	090700	32124035	4660	4645	4660	4645	61
697	20241002	090600	31840675	4645	4665	4670	4645	44
698	20241002	090500	31635425	4640	4640	4640	4640	1
699	20241002	090400	31630785	4660	4660	4660	4660	2
700	20241002	090300	31621465	4655	4645	4655	4645	1197
701	20241002	090200	26055830	4650	4630	4650	4630	1006
702	20241002	090100	21394450	4640	4625	4645	4625	3300
703	20241002	090000	6079450	4630	4650	4650	4630	1310