KissMeData/218150/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204400	16049185205	4990	4990	4990	4990	81433
3	20241002	204300	16049185205	4990	4990	4990	4990	0
4	20241002	204200	16049185205	4990	4990	4990	4990	0
5	20241002	204100	16049185205	4990	4990	4990	4990	0
6	20241002	204000	16049185205	4990	4990	4990	4990	0
7	20241002	203900	16049185205	4990	4990	4990	4990	0
8	20241002	203800	16049185205	4990	4990	4990	4990	0
9	20241002	203700	16049185205	4990	4990	4990	4990	0
10	20241002	203600	16049185205	4990	4990	4990	4990	0
11	20241002	203500	16049185205	4990	4990	4990	4990	0
12	20241002	203400	16049185205	4990	4990	4990	4990	0
13	20241002	203300	16049185205	4990	4990	4990	4990	0
14	20241002	203200	16049185205	4990	4990	4990	4990	0
15	20241002	203100	16049185205	4990	4990	4990	4990	0
16	20241002	203000	16049185205	4990	4990	4990	4990	0
17	20241002	202900	16049185205	4990	4990	4990	4990	0
18	20241002	202800	16049185205	4990	4990	4990	4990	0
19	20241002	202700	16049185205	4990	4990	4990	4990	0
20	20241002	202600	16049185205	4990	4990	4990	4990	0
21	20241002	202500	16049185205	4990	4990	4990	4990	0
22	20241002	202400	16049185205	4990	4990	4990	4990	0
23	20241002	202300	16049185205	4990	4990	4990	4990	0
24	20241002	202200	16049185205	4990	4990	4990	4990	0
25	20241002	202100	16049185205	4990	4990	4990	4990	0
26	20241002	202000	16049185205	4990	4990	4990	4990	0
27	20241002	201900	16049185205	4990	4990	4990	4990	0
28	20241002	201800	16049185205	4990	4990	4990	4990	0
29	20241002	201700	16049185205	4990	4990	4990	4990	0
30	20241002	201600	16049185205	4990	4990	4990	4990	0
31	20241002	201500	16049185205	4990	4990	4990	4990	0
32	20241002	201400	16049185205	4990	4990	4990	4990	81433
33	20241002	201300	16049185205	4990	4990	4990	4990	0
34	20241002	201200	16049185205	4990	4990	4990	4990	0
35	20241002	201100	16049185205	4990	4990	4990	4990	0
36	20241002	201000	16049185205	4990	4990	4990	4990	0
37	20241002	200900	16049185205	4990	4990	4990	4990	0
38	20241002	200800	16049185205	4990	4990	4990	4990	0
39	20241002	200700	16049185205	4990	4990	4990	4990	0
40	20241002	200600	16049185205	4990	4990	4990	4990	0
41	20241002	200500	16049185205	4990	4990	4990	4990	0
42	20241002	200400	16049185205	4990	4990	4990	4990	0
43	20241002	200300	16049185205	4990	4990	4990	4990	0
44	20241002	200200	16049185205	4990	4990	4990	4990	0
45	20241002	200100	16049185205	4990	4990	4990	4990	0
46	20241002	200000	16049185205	4990	4990	4990	4990	0
47	20241002	195900	16049185205	4990	4990	4990	4990	0
48	20241002	195800	16049185205	4990	4990	4990	4990	0
49	20241002	195700	16049185205	4990	4990	4990	4990	0
50	20241002	195600	16049185205	4990	4990	4990	4990	0
51	20241002	195500	16049185205	4990	4990	4990	4990	0
52	20241002	195400	16049185205	4990	4990	4990	4990	0
53	20241002	195300	16049185205	4990	4990	4990	4990	0
54	20241002	195200	16049185205	4990	4990	4990	4990	0
55	20241002	195100	16049185205	4990	4990	4990	4990	0
56	20241002	195000	16049185205	4990	4990	4990	4990	0
57	20241002	194900	16049185205	4990	4990	4990	4990	0
58	20241002	194800	16049185205	4990	4990	4990	4990	0
59	20241002	194700	16049185205	4990	4990	4990	4990	0
60	20241002	194600	16049185205	4990	4990	4990	4990	0
61	20241002	194500	16049185205	4990	4990	4990	4990	0
62	20241002	194400	16049185205	4990	4990	4990	4990	81433
63	20241002	194300	16049185205	4990	4990	4990	4990	0
64	20241002	194200	16049185205	4990	4990	4990	4990	0
65	20241002	194100	16049185205	4990	4990	4990	4990	0
66	20241002	194000	16049185205	4990	4990	4990	4990	0
67	20241002	193900	16049185205	4990	4990	4990	4990	0
68	20241002	193800	16049185205	4990	4990	4990	4990	0
69	20241002	193700	16049185205	4990	4990	4990	4990	0
70	20241002	193600	16049185205	4990	4990	4990	4990	0
71	20241002	193500	16049185205	4990	4990	4990	4990	0
72	20241002	193400	16049185205	4990	4990	4990	4990	0
73	20241002	193300	16049185205	4990	4990	4990	4990	0
74	20241002	193200	16049185205	4990	4990	4990	4990	0
75	20241002	193100	16049185205	4990	4990	4990	4990	0
76	20241002	193000	16049185205	4990	4990	4990	4990	0
77	20241002	192900	16049185205	4990	4990	4990	4990	0
78	20241002	192800	16049185205	4990	4990	4990	4990	0
79	20241002	192700	16049185205	4990	4990	4990	4990	0
80	20241002	192600	16049185205	4990	4990	4990	4990	0
81	20241002	192500	16049185205	4990	4990	4990	4990	0
82	20241002	192400	16049185205	4990	4990	4990	4990	0
83	20241002	192300	16049185205	4990	4990	4990	4990	0
84	20241002	192200	16049185205	4990	4990	4990	4990	0
85	20241002	192100	16049185205	4990	4990	4990	4990	0
86	20241002	192000	16049185205	4990	4990	4990	4990	0
87	20241002	191900	16049185205	4990	4990	4990	4990	0
88	20241002	191800	16049185205	4990	4990	4990	4990	0
89	20241002	191700	16049185205	4990	4990	4990	4990	0
90	20241002	191600	16049185205	4990	4990	4990	4990	0
91	20241002	191500	16049185205	4990	4990	4990	4990	0
92	20241002	191400	16049185205	4990	4990	4990	4990	81433
93	20241002	191300	16049185205	4990	4990	4990	4990	0
94	20241002	191200	16049185205	4990	4990	4990	4990	0
95	20241002	191100	16049185205	4990	4990	4990	4990	0
96	20241002	191000	16049185205	4990	4990	4990	4990	0
97	20241002	190900	16049185205	4990	4990	4990	4990	0
98	20241002	190800	16049185205	4990	4990	4990	4990	0
99	20241002	190700	16049185205	4990	4990	4990	4990	0
100	20241002	190600	16049185205	4990	4990	4990	4990	0
101	20241002	190500	16049185205	4990	4990	4990	4990	0
102	20241002	190400	16049185205	4990	4990	4990	4990	0
103	20241002	190300	16049185205	4990	4990	4990	4990	0
104	20241002	190200	16049185205	4990	4990	4990	4990	0
105	20241002	190100	16049185205	4990	4990	4990	4990	0
106	20241002	190000	16049185205	4990	4990	4990	4990	0
107	20241002	185900	16049185205	4990	4990	4990	4990	0
108	20241002	185800	16049185205	4990	4990	4990	4990	0
109	20241002	185700	16049185205	4990	4990	4990	4990	0
110	20241002	185600	16049185205	4990	4990	4990	4990	0
111	20241002	185500	16049185205	4990	4990	4990	4990	0
112	20241002	185400	16049185205	4990	4990	4990	4990	0
113	20241002	185300	16049185205	4990	4990	4990	4990	0
114	20241002	185200	16049185205	4990	4990	4990	4990	0
115	20241002	185100	16049185205	4990	4990	4990	4990	0
116	20241002	185000	16049185205	4990	4990	4990	4990	0
117	20241002	184900	16049185205	4990	4990	4990	4990	0
118	20241002	184800	16049185205	4990	4990	4990	4990	0
119	20241002	184700	16049185205	4990	4990	4990	4990	0
120	20241002	184600	16049185205	4990	4990	4990	4990	0
121	20241002	184500	16049185205	4990	4990	4990	4990	0
122	20241002	184400	16049185205	4990	4990	4990	4990	81433
123	20241002	184300	16049185205	4990	4990	4990	4990	0
124	20241002	184200	16049185205	4990	4990	4990	4990	0
125	20241002	184100	16049185205	4990	4990	4990	4990	0
126	20241002	184000	16049185205	4990	4990	4990	4990	0
127	20241002	183900	16049185205	4990	4990	4990	4990	0
128	20241002	183800	16049185205	4990	4990	4990	4990	0
129	20241002	183700	16049185205	4990	4990	4990	4990	0
130	20241002	183600	16049185205	4990	4990	4990	4990	0
131	20241002	183500	16049185205	4990	4990	4990	4990	0
132	20241002	183400	16049185205	4990	4990	4990	4990	0
133	20241002	183300	16049185205	4990	4990	4990	4990	0
134	20241002	183200	16049185205	4990	4990	4990	4990	0
135	20241002	183100	16049185205	4990	4990	4990	4990	0
136	20241002	183000	16049185205	4990	4990	4990	4990	0
137	20241002	182900	16049185205	4990	4990	4990	4990	0
138	20241002	182800	16049185205	4990	4990	4990	4990	0
139	20241002	182700	16049185205	4990	4990	4990	4990	0
140	20241002	182600	16049185205	4990	4990	4990	4990	0
141	20241002	182500	16049185205	4990	4990	4990	4990	0
142	20241002	182400	16049185205	4990	4990	4990	4990	0
143	20241002	182300	16049185205	4990	4990	4990	4990	0
144	20241002	182200	16049185205	4990	4990	4990	4990	0
145	20241002	182100	16049185205	4990	4990	4990	4990	0
146	20241002	182000	16049185205	4990	4990	4990	4990	0
147	20241002	181900	16049185205	4990	4990	4990	4990	0
148	20241002	181800	16049185205	4990	4990	4990	4990	0
149	20241002	181700	16049185205	4990	4990	4990	4990	0
150	20241002	181600	16049185205	4990	4990	4990	4990	0
151	20241002	181500	16049185205	4990	4990	4990	4990	0
152	20241002	181400	16049185205	4990	4990	4990	4990	81433
153	20241002	181300	16049185205	4990	4990	4990	4990	0
154	20241002	181200	16049185205	4990	4990	4990	4990	0
155	20241002	181100	16049185205	4990	4990	4990	4990	0
156	20241002	181000	16049185205	4990	4990	4990	4990	0
157	20241002	180900	16049185205	4990	4990	4990	4990	0
158	20241002	180800	16049185205	4990	4990	4990	4990	0
159	20241002	180700	16049185205	4990	4990	4990	4990	0
160	20241002	180600	16049185205	4990	4990	4990	4990	0
161	20241002	180500	16049185205	4990	4990	4990	4990	0
162	20241002	180400	16049185205	4990	4990	4990	4990	0
163	20241002	180300	16049185205	4990	4990	4990	4990	0
164	20241002	180200	16049185205	4990	4990	4990	4990	0
165	20241002	180100	16049185205	4990	4990	4990	4990	0
166	20241002	180000	16049185205	4990	4990	4990	4990	0
167	20241002	175900	16049185205	4990	4990	4990	4990	0
168	20241002	175800	16049185205	4990	4990	4990	4990	0
169	20241002	175700	16049185205	4990	4990	4990	4990	0
170	20241002	175600	16049185205	4990	4990	4990	4990	0
171	20241002	175500	16049185205	4990	4990	4990	4990	0
172	20241002	175400	16049185205	4990	4990	4990	4990	0
173	20241002	175300	16049185205	4990	4990	4990	4990	0
174	20241002	175200	16049185205	4990	4990	4990	4990	0
175	20241002	175100	16049185205	4990	4990	4990	4990	0
176	20241002	175000	16049185205	4990	4990	4990	4990	0
177	20241002	174900	16049185205	4990	4990	4990	4990	0
178	20241002	174800	16049185205	4990	4990	4990	4990	0
179	20241002	174700	16049185205	4990	4990	4990	4990	0
180	20241002	174600	16049185205	4990	4990	4990	4990	0
181	20241002	174500	16049185205	4990	4990	4990	4990	0
182	20241002	174400	16049185205	4990	4990	4990	4990	81433
183	20241002	174300	16049185205	4990	4990	4990	4990	0
184	20241002	174200	16049185205	4990	4990	4990	4990	0
185	20241002	174100	16049185205	4990	4990	4990	4990	0
186	20241002	174000	16049185205	4990	4990	4990	4990	0
187	20241002	173900	16049185205	4990	4990	4990	4990	0
188	20241002	173800	16049185205	4990	4990	4990	4990	0
189	20241002	173700	16049185205	4990	4990	4990	4990	0
190	20241002	173600	16049185205	4990	4990	4990	4990	0
191	20241002	173500	16049185205	4990	4990	4990	4990	0
192	20241002	173400	16049185205	4990	4990	4990	4990	0
193	20241002	173300	16049185205	4990	4990	4990	4990	0
194	20241002	173200	16049185205	4990	4990	4990	4990	0
195	20241002	173100	16049185205	4990	4990	4990	4990	0
196	20241002	173000	16049185205	4990	4990	4990	4990	0
197	20241002	172900	16049185205	4990	4990	4990	4990	0
198	20241002	172800	16049185205	4990	4990	4990	4990	0
199	20241002	172700	16049185205	4990	4990	4990	4990	0
200	20241002	172600	16049185205	4990	4990	4990	4990	0
201	20241002	172500	16049185205	4990	4990	4990	4990	0
202	20241002	172400	16049185205	4990	4990	4990	4990	0
203	20241002	172300	16049185205	4990	4990	4990	4990	0
204	20241002	172200	16049185205	4990	4990	4990	4990	0
205	20241002	172100	16049185205	4990	4990	4990	4990	0
206	20241002	172000	16049185205	4990	4990	4990	4990	0
207	20241002	171900	16049185205	4990	4990	4990	4990	0
208	20241002	171800	16049185205	4990	4990	4990	4990	0
209	20241002	171700	16049185205	4990	4990	4990	4990	0
210	20241002	171600	16049185205	4990	4990	4990	4990	0
211	20241002	171500	16049185205	4990	4990	4990	4990	0
212	20241002	171400	16049185205	4990	4990	4990	4990	81433
213	20241002	171300	16049185205	4990	4990	4990	4990	0
214	20241002	171200	16049185205	4990	4990	4990	4990	0
215	20241002	171100	16049185205	4990	4990	4990	4990	0
216	20241002	171000	16049185205	4990	4990	4990	4990	0
217	20241002	170900	16049185205	4990	4990	4990	4990	0
218	20241002	170800	16049185205	4990	4990	4990	4990	0
219	20241002	170700	16049185205	4990	4990	4990	4990	0
220	20241002	170600	16049185205	4990	4990	4990	4990	0
221	20241002	170500	16049185205	4990	4990	4990	4990	0
222	20241002	170400	16049185205	4990	4990	4990	4990	0
223	20241002	170300	16049185205	4990	4990	4990	4990	0
224	20241002	170200	16049185205	4990	4990	4990	4990	0
225	20241002	170100	16049185205	4990	4990	4990	4990	0
226	20241002	170000	16049185205	4990	4990	4990	4990	0
227	20241002	165900	16049185205	4990	4990	4990	4990	0
228	20241002	165800	16049185205	4990	4990	4990	4990	0
229	20241002	165700	16049185205	4990	4990	4990	4990	0
230	20241002	165600	16049185205	4990	4990	4990	4990	0
231	20241002	165500	16049185205	4990	4990	4990	4990	0
232	20241002	165400	16049185205	4990	4990	4990	4990	0
233	20241002	165300	16049185205	4990	4990	4990	4990	0
234	20241002	165200	16049185205	4990	4990	4990	4990	0
235	20241002	165100	16049185205	4990	4990	4990	4990	0
236	20241002	165000	16049185205	4990	4990	4990	4990	0
237	20241002	164900	16049185205	4990	4990	4990	4990	0
238	20241002	164800	16049185205	4990	4990	4990	4990	0
239	20241002	164700	16049185205	4990	4990	4990	4990	0
240	20241002	164600	16049185205	4990	4990	4990	4990	0
241	20241002	164500	16049185205	4990	4990	4990	4990	0
242	20241002	164400	16049185205	4990	4990	4990	4990	81433
243	20241002	164300	16049185205	4990	4990	4990	4990	0
244	20241002	164200	16049185205	4990	4990	4990	4990	0
245	20241002	164100	16049185205	4990	4990	4990	4990	0
246	20241002	164000	16049185205	4990	4990	4990	4990	0
247	20241002	163900	16049185205	4990	4990	4990	4990	0
248	20241002	163800	16049185205	4990	4990	4990	4990	0
249	20241002	163700	16049185205	4990	4990	4990	4990	0
250	20241002	163600	16049185205	4990	4990	4990	4990	0
251	20241002	163500	16049185205	4990	4990	4990	4990	0
252	20241002	163400	16049185205	4990	4990	4990	4990	0
253	20241002	163300	16049185205	4990	4990	4990	4990	0
254	20241002	163200	16049185205	4990	4990	4990	4990	0
255	20241002	163100	16049185205	4990	4990	4990	4990	0
256	20241002	163000	16049185205	4990	4990	4990	4990	0
257	20241002	162900	16049185205	4990	4990	4990	4990	0
258	20241002	162800	16049185205	4990	4990	4990	4990	0
259	20241002	162700	16049185205	4990	4990	4990	4990	0
260	20241002	162600	16049185205	4990	4990	4990	4990	0
261	20241002	162500	16049185205	4990	4990	4990	4990	0
262	20241002	162400	16049185205	4990	4990	4990	4990	0
263	20241002	162300	16049185205	4990	4990	4990	4990	0
264	20241002	162200	16049185205	4990	4990	4990	4990	0
265	20241002	162100	16049185205	4990	4990	4990	4990	0
266	20241002	162000	16049185205	4990	4990	4990	4990	0
267	20241002	161900	16049185205	4990	4990	4990	4990	0
268	20241002	161800	16049185205	4990	4990	4990	4990	0
269	20241002	161700	16049185205	4990	4990	4990	4990	0
270	20241002	161600	16049185205	4990	4990	4990	4990	0
271	20241002	161500	16049185205	4990	4990	4990	4990	0
272	20241002	161400	16049185205	4990	4990	4990	4990	81433
273	20241002	161300	16049185205	4990	4990	4990	4990	0
274	20241002	161200	16049185205	4990	4990	4990	4990	0
275	20241002	161100	16049185205	4990	4990	4990	4990	0
276	20241002	161000	16049185205	4990	4990	4990	4990	0
277	20241002	160900	16049185205	4990	4990	4990	4990	0
278	20241002	160800	16049185205	4990	4990	4990	4990	0
279	20241002	160700	16049185205	4990	4990	4990	4990	0
280	20241002	160600	16049185205	4990	4990	4990	4990	0
281	20241002	160500	16049185205	4990	4990	4990	4990	0
282	20241002	160400	16049185205	4990	4990	4990	4990	0
283	20241002	160300	16049185205	4990	4990	4990	4990	0
284	20241002	160200	16049185205	4990	4990	4990	4990	0
285	20241002	160100	16049185205	4990	4990	4990	4990	0
286	20241002	160000	16049185205	4990	4990	4990	4990	0
287	20241002	155900	16049185205	4990	4990	4990	4990	0
288	20241002	155800	16049185205	4990	4990	4990	4990	0
289	20241002	155700	16049185205	4990	4990	4990	4990	0
290	20241002	155600	16049185205	4990	4990	4990	4990	0
291	20241002	155500	16049185205	4990	4990	4990	4990	0
292	20241002	155400	16049185205	4990	4990	4990	4990	0
293	20241002	155300	16049185205	4990	4990	4990	4990	0
294	20241002	155200	16049185205	4990	4990	4990	4990	0
295	20241002	155100	16049185205	4990	4990	4990	4990	0
296	20241002	155000	16049185205	4990	4990	4990	4990	0
297	20241002	154900	16049185205	4990	4990	4990	4990	0
298	20241002	154800	16049185205	4990	4990	4990	4990	0
299	20241002	154700	16049185205	4990	4990	4990	4990	0
300	20241002	154600	16049185205	4990	4990	4990	4990	0
301	20241002	154500	16049185205	4990	4990	4990	4990	0
302	20241002	154400	16049185205	4990	4990	4990	4990	81433
303	20241002	154300	16049185205	4990	4990	4990	4990	0
304	20241002	154200	16049185205	4990	4990	4990	4990	0
305	20241002	154100	16049185205	4990	4990	4990	4990	0
306	20241002	154000	16049185205	4990	4990	4990	4990	0
307	20241002	153900	16049185205	4990	4990	4990	4990	0
308	20241002	153800	16049185205	4990	4990	4990	4990	0
309	20241002	153700	16049185205	4990	4990	4990	4990	0
310	20241002	153600	16049185205	4990	4990	4990	4990	0
311	20241002	153500	16049185205	4990	4990	4990	4990	0
312	20241002	153400	16049185205	4990	4990	4990	4990	0
313	20241002	153300	16049185205	4990	4990	4990	4990	0
314	20241002	153200	16049185205	4990	4990	4990	4990	0
315	20241002	153100	16049185205	4990	4990	4990	4990	0
316	20241002	153000	16049185205	4990	4990	4990	4990	81433
317	20241002	152900	15642834535	5040	5040	5040	5040	0
318	20241002	152800	15642834535	5040	5040	5040	5040	0
319	20241002	152700	15642834535	5040	5040	5040	5040	0
320	20241002	152600	15642834535	5040	5040	5040	5040	0
321	20241002	152500	15642834535	5040	5040	5040	5040	0
322	20241002	152400	15642834535	5040	5040	5040	5040	0
323	20241002	152300	15642834535	5040	5040	5040	5040	0
324	20241002	152200	15642834535	5040	5040	5040	5040	0
325	20241002	152100	15642834535	5040	5040	5040	5040	0
326	20241002	152000	15642834535	5040	5040	5040	5040	0
327	20241002	151900	15642834535	5040	5060	5060	5030	17445
328	20241002	151800	15554885815	5050	5050	5060	5030	17291
329	20241002	151700	15467604265	5050	5000	5050	5000	22345
330	20241002	151600	15355516335	5010	5010	5010	5000	2172
331	20241002	151500	15344653445	5000	5000	5010	5000	4094
332	20241002	151400	15324182725	5010	5010	5010	5000	3032
333	20241002	151300	15309021525	5010	5010	5010	4995	7524
334	20241002	151200	15271407125	5010	4995	5010	4995	9817
335	20241002	151100	15222348480	5000	4995	5000	4990	10906
336	20241002	151000	15167862150	5000	4995	5000	4995	1711
337	20241002	150900	15159315600	4995	5010	5010	4995	3341
338	20241002	150800	15142615620	5010	5010	5010	4990	1768
339	20241002	150700	15133783035	5000	5000	5020	5000	6555
340	20241002	150600	15100980505	5010	5020	5030	5010	8745
341	20241002	150500	15057114955	5020	5010	5020	4995	6924
342	20241002	150400	15022434105	5020	5010	5030	5000	9609
343	20241002	150300	14974234375	5000	5000	5010	5000	3111
344	20241002	150200	14958648785	5010	5000	5010	4995	2834
345	20241002	150100	14944468920	5000	4990	5000	4985	1249
346	20241002	150000	14938232115	5010	4970	5010	4970	5045
347	20241002	145900	14913062505	4980	4970	4980	4960	6591
348	20241002	145800	14880309965	4960	4970	4975	4960	9288
349	20241002	145700	14834190105	4970	4980	4990	4970	5092
350	20241002	145600	14808854280	4990	4980	4995	4975	1427
351	20241002	145500	14801750450	4980	5000	5000	4980	3632
352	20241002	145400	14783636270	5000	4990	5000	4975	2004
353	20241002	145300	14773647085	4990	4995	5000	4970	8453
354	20241002	145200	14731573370	4995	4995	5000	4985	553
355	20241002	145100	14728811835	4990	4980	4990	4970	4704
356	20241002	145000	14705402025	4985	5000	5000	4980	2145
357	20241002	144900	14694709100	5000	4995	5010	4990	2450
358	20241002	144800	14682475550	5000	4990	5020	4990	4335
359	20241002	144700	14660805015	4990	4985	4990	4970	5103
360	20241002	144600	14635413450	4990	4990	4995	4980	1120
361	20241002	144500	14629823190	4990	4975	4990	4975	8906
362	20241002	144400	14585463625	4975	4975	4980	4970	1837
363	20241002	144300	14576327195	4980	4980	4980	4970	1281
364	20241002	144200	14569957580	4980	4975	4980	4965	12439
365	20241002	144100	14508081205	4975	4975	4985	4970	4164
366	20241002	144000	14487365815	4980	4970	4985	4960	10294
367	20241002	143900	14436263760	4980	4985	4990	4965	16594
368	20241002	143800	14353791070	4975	5010	5010	4965	44312
369	20241002	143700	14132810000	5000	5040	5040	5000	36119
370	20241002	143600	13951807880	5030	5030	5040	5030	380
371	20241002	143500	13949896290	5050	5040	5050	5030	2897
372	20241002	143400	13935311250	5050	5040	5060	5030	1870
373	20241002	143300	13925884940	5050	5040	5050	5040	1618
374	20241002	143200	13917726090	5050	5060	5060	5030	3409
375	20241002	143100	13900536070	5050	5050	5060	5050	834
376	20241002	143000	13896324320	5050	5050	5080	5040	3189
377	20241002	142900	13880189580	5060	5060	5060	5060	80
378	20241002	142800	13879784780	5050	5060	5060	5050	383
379	20241002	142700	13877850150	5060	5050	5060	5050	485
380	20241002	142600	13875400490	5050	5060	5060	5040	278
381	20241002	142500	13873994760	5060	5060	5060	5040	494
382	20241002	142400	13871502080	5050	5050	5060	5040	962
383	20241002	142300	13866643910	5050	5040	5050	5030	1391
384	20241002	142200	13859636370	5040	5040	5040	5030	1044
385	20241002	142100	13854384440	5040	5030	5040	5020	628
386	20241002	142000	13851224550	5030	5030	5030	5020	2075
387	20241002	141900	13840807850	5020	5030	5030	5020	14235
388	20241002	141800	13769346180	5020	5040	5040	5020	5210
389	20241002	141700	13743135170	5040	5040	5040	5030	757
390	20241002	141600	13739325470	5040	5030	5040	5030	1865
391	20241002	141500	13729942800	5040	5030	5040	5030	2128
392	20241002	141400	13719228200	5030	5050	5050	5030	4406
393	20241002	141300	13697037800	5060	5050	5060	5050	493
394	20241002	141200	13694545030	5060	5040	5060	5030	799
395	20241002	141100	13690518010	5050	5040	5050	5030	8015
396	20241002	141000	13650124470	5040	5060	5060	5040	1728
397	20241002	140900	13641399200	5060	5060	5060	5050	325
398	20241002	140800	13639754740	5060	5070	5070	5050	2126
399	20241002	140700	13629018230	5080	5080	5080	5050	1728
400	20241002	140600	13620284580	5080	5060	5080	5060	287
401	20241002	140500	13618829980	5060	5090	5090	5050	2813
402	20241002	140400	13604596060	5090	5080	5090	5060	851
403	20241002	140300	13600277180	5080	5080	5080	5070	136
404	20241002	140200	13599587410	5070	5070	5080	5060	5236
405	20241002	140100	13573061180	5080	5070	5080	5060	863
406	20241002	140000	13568687830	5070	5080	5080	5070	1240
407	20241002	135900	13562398980	5090	5090	5090	5070	3156
408	20241002	135800	13546377390	5090	5080	5090	5080	672
409	20241002	135700	13542963610	5100	5100	5100	5080	2683
410	20241002	135600	13529326940	5100	5070	5100	5070	1273
411	20241002	135500	13522857140	5080	5070	5080	5070	781
412	20241002	135400	13518895000	5080	5070	5080	5070	1228
413	20241002	135300	13512669030	5080	5080	5080	5070	1200
414	20241002	135200	13506584290	5080	5080	5080	5070	479
415	20241002	135100	13504155720	5080	5080	5080	5070	1127
416	20241002	135000	13498437590	5080	5080	5090	5080	913
417	20241002	134900	13493798150	5090	5070	5090	5070	2496
418	20241002	134800	13481133920	5090	5090	5090	5070	457
419	20241002	134700	13478811810	5090	5090	5090	5060	6289
420	20241002	134600	13446899590	5090	5090	5100	5090	1201
421	20241002	134500	13440776500	5100	5100	5110	5070	4565
422	20241002	134400	13417551060	5100	5110	5110	5100	398
423	20241002	134300	13415519380	5110	5100	5110	5090	1309
424	20241002	134200	13408837960	5110	5120	5120	5090	2820
425	20241002	134100	13394447350	5120	5130	5140	5120	1965
426	20241002	134000	13384377420	5130	5110	5130	5110	3493
427	20241002	133900	13366471070	5120	5120	5120	5110	1331
428	20241002	133800	13359658350	5120	5130	5140	5120	7156
429	20241002	133700	13322967690	5130	5130	5130	5120	18196
430	20241002	133600	13229703640	5130	5100	5130	5100	16130
431	20241002	133500	13147190400	5110	5080	5110	5080	5250
432	20241002	133400	13120415120	5090	5090	5090	5080	343
433	20241002	133300	13118670410	5090	5090	5090	5080	1811
434	20241002	133200	13109470220	5090	5090	5100	5080	183
435	20241002	133100	13108539530	5100	5090	5100	5090	1944
436	20241002	133000	13098625170	5100	5100	5100	5080	3283
437	20241002	132900	13081886710	5100	5070	5100	5060	12787
438	20241002	132800	13016931990	5080	5070	5080	5060	1860
439	20241002	132700	13007513650	5060	5070	5080	5060	1894
440	20241002	132600	12997917910	5070	5070	5080	5070	890
441	20241002	132500	12993405600	5080	5080	5080	5050	1373
442	20241002	132400	12986463890	5070	5080	5090	5070	559
443	20241002	132300	12983628060	5090	5090	5090	5080	2080
444	20241002	132200	12973046430	5090	5060	5090	5060	10962
445	20241002	132100	12917449220	5060	5060	5060	5060	11
446	20241002	132000	12917393560	5060	5060	5060	5020	10098
447	20241002	131900	12866608520	5060	5030	5060	5020	12815
448	20241002	131800	12802113680	5050	5050	5050	5030	3342
449	20241002	131700	12785267550	5050	5050	5050	5040	553
450	20241002	131600	12782478720	5040	5040	5050	5030	4107
451	20241002	131500	12761807670	5050	5040	5060	5030	1496
452	20241002	131400	12754269440	5070	5060	5070	5030	21205
453	20241002	131300	12647554960	5070	5070	5080	5040	4890
454	20241002	131200	12622781780	5080	5070	5080	5050	717
455	20241002	131100	12619140240	5080	5060	5080	5040	12384
456	20241002	131000	12556545680	5050	5080	5090	5050	58139
457	20241002	130900	12262222290	5080	5080	5080	5070	119
458	20241002	130800	12261617810	5080	5080	5090	5080	444
459	20241002	130700	12259362270	5080	5100	5100	5070	4782
460	20241002	130600	12235070340	5070	5080	5100	5070	8943
461	20241002	130500	12189655640	5100	5100	5100	5080	4032
462	20241002	130400	12169159600	5100	5090	5100	5090	859
463	20241002	130300	12164781240	5090	5090	5090	5090	265
464	20241002	130200	12163432390	5100	5090	5100	5080	510
465	20241002	130100	12160838980	5090	5080	5090	5080	3225
466	20241002	130000	12144442500	5080	5080	5090	5080	663
467	20241002	125900	12141074450	5080	5080	5090	5080	3009
468	20241002	125800	12125788450	5080	5080	5090	5080	708
469	20241002	125700	12122186250	5090	5080	5090	5080	915
470	20241002	125600	12117532020	5080	5080	5090	5080	3604
471	20241002	125500	12099223090	5090	5090	5090	5080	1929
472	20241002	125400	12089409260	5080	5090	5100	5080	1515
473	20241002	125300	12081703940	5100	5090	5100	5080	1690
474	20241002	125200	12073101400	5090	5080	5090	5080	2705
475	20241002	125100	12059350240	5080	5090	5090	5080	1126
476	20241002	125000	12053628650	5090	5100	5100	5090	770
477	20241002	124900	12049709200	5100	5090	5100	5080	2365
478	20241002	124800	12037683810	5090	5090	5100	5090	3764
479	20241002	124700	12018515210	5080	5080	5090	5080	9179
480	20241002	124600	11971885360	5080	5090	5090	5080	7949
481	20241002	124500	11931497930	5090	5100	5100	5080	22877
482	20241002	124400	11815120690	5100	5110	5120	5100	2345
483	20241002	124300	11803142760	5110	5120	5120	5110	1145
484	20241002	124200	11797290860	5110	5110	5110	5110	21
485	20241002	124100	11797183550	5110	5110	5110	5110	612
486	20241002	124000	11794056230	5110	5100	5120	5100	3011
487	20241002	123900	11778695010	5100	5100	5100	5100	1085
488	20241002	123800	11773161510	5100	5100	5110	5100	272
489	20241002	123700	11771772310	5090	5100	5120	5090	4735
490	20241002	123600	11747654340	5100	5100	5100	5100	1768
491	20241002	123500	11738637540	5100	5110	5130	5100	12955
492	20241002	123400	11672459200	5110	5130	5130	5110	67
493	20241002	123300	11672116110	5120	5130	5130	5120	484
494	20241002	123200	11669637030	5130	5130	5130	5130	1407
495	20241002	123100	11662419120	5130	5110	5130	5110	7526
496	20241002	123000	11623961220	5110	5110	5120	5110	1073
497	20241002	122900	11618476740	5110	5110	5120	5110	1351
498	20241002	122800	11611563470	5110	5120	5120	5110	631
499	20241002	122700	11608334060	5120	5110	5130	5110	898
500	20241002	122600	11603736790	5120	5110	5120	5110	1169
501	20241002	122500	11597763190	5120	5120	5120	5120	2
502	20241002	122400	11597752950	5120	5120	5120	5120	1
503	20241002	122300	11597747830	5110	5110	5110	5100	1712
504	20241002	122200	11588999800	5100	5110	5110	5100	2026
505	20241002	122100	11578656650	5110	5130	5130	5110	2724
506	20241002	122000	11564734980	5110	5110	5130	5110	19
507	20241002	121900	11564637790	5110	5110	5110	5110	625
508	20241002	121800	11561444040	5110	5120	5120	5110	9
509	20241002	121700	11561397990	5110	5110	5130	5110	1330
510	20241002	121600	11554600340	5110	5110	5110	5110	1198
511	20241002	121500	11548478560	5110	5120	5120	5110	1389
512	20241002	121400	11541369470	5110	5120	5120	5110	4449
513	20241002	121300	11518612420	5120	5120	5120	5120	256
514	20241002	121200	11517301700	5130	5130	5130	5120	2938
515	20241002	121100	11502230480	5130	5150	5150	5130	1394
516	20241002	121000	11495066880	5140	5150	5150	5140	368
517	20241002	120900	11493175050	5150	5150	5150	5140	453
518	20241002	120800	11490843640	5140	5140	5150	5140	1291
519	20241002	120700	11484207600	5130	5130	5140	5130	601
520	20241002	120600	11481124160	5140	5140	5140	5130	264
521	20241002	120500	11479769500	5130	5130	5130	5120	1334
522	20241002	120400	11472928690	5130	5120	5130	5120	255
523	20241002	120300	11471622560	5120	5120	5130	5120	197
524	20241002	120200	11470613620	5120	5130	5130	5120	589
525	20241002	120100	11467594250	5130	5130	5130	5130	60
526	20241002	120000	11467286450	5130	5120	5130	5120	3027
527	20241002	115900	11451758940	5120	5120	5120	5120	1365
528	20241002	115800	11444770140	5120	5120	5120	5120	251
529	20241002	115700	11443485020	5120	5120	5120	5120	0
530	20241002	115600	11443485020	5120	5130	5130	5120	145
531	20241002	115500	11442741320	5120	5120	5120	5120	1168
532	20241002	115400	11436761160	5120	5130	5130	5120	295
533	20241002	115300	11435248800	5120	5120	5120	5120	1826
534	20241002	115200	11425899680	5120	5110	5120	5110	355
535	20241002	115100	11424085580	5110	5110	5110	5110	1
536	20241002	115000	11424080470	5110	5110	5110	5110	1374
537	20241002	114900	11417059330	5110	5120	5120	5110	5463
538	20241002	114800	11389101880	5120	5120	5120	5120	346
539	20241002	114700	11387330360	5120	5120	5130	5120	1846
540	20241002	114600	11377873000	5120	5120	5120	5110	4023
541	20241002	114500	11357307280	5120	5130	5130	5120	1124
542	20241002	114400	11351541780	5120	5120	5120	5110	2929
543	20241002	114300	11336568430	5120	5120	5120	5120	59
544	20241002	114200	11336266350	5120	5120	5120	5120	184
545	20241002	114100	11335324270	5130	5120	5130	5120	571
546	20241002	114000	11332400680	5120	5130	5130	5110	4887
547	20241002	113900	11307411350	5130	5130	5130	5120	2571
548	20241002	113800	11294242460	5140	5120	5140	5120	660
549	20241002	113700	11290852160	5120	5130	5130	5120	1309
550	20241002	113600	11284138470	5140	5130	5140	5130	302
551	20241002	113500	11282589200	5130	5120	5130	5120	251
552	20241002	113400	11281301580	5120	5140	5140	5120	467
553	20241002	113300	11278909940	5120	5130	5140	5120	1243
554	20241002	113200	11272537100	5140	5130	5140	5130	1867
555	20241002	113100	11262959380	5130	5130	5140	5130	441
556	20241002	113000	11260692750	5120	5150	5150	5120	4762
557	20241002	112900	11236269270	5140	5150	5150	5140	158
558	20241002	112800	11235457130	5140	5140	5150	5130	726
559	20241002	112700	11231725120	5140	5140	5140	5140	397
560	20241002	112600	11229684540	5130	5150	5150	5130	2160
561	20241002	112500	11218600340	5130	5140	5150	5130	1661
562	20241002	112400	11210071010	5130	5150	5150	5130	3349
563	20241002	112300	11192837380	5140	5140	5140	5120	3712
564	20241002	112200	11173802060	5140	5120	5140	5120	3125
565	20241002	112100	11157762610	5120	5140	5140	5120	19
566	20241002	112000	11157665130	5120	5120	5120	5120	345
567	20241002	111900	11155898730	5120	5130	5130	5120	2200
568	20241002	111800	11144633760	5130	5140	5140	5130	1161
569	20241002	111700	11138677410	5140	5130	5140	5110	1046
570	20241002	111600	11133326850	5130	5130	5130	5110	1259
571	20241002	111500	11126872260	5130	5130	5140	5130	317
572	20241002	111400	11125245300	5130	5120	5130	5120	2920
573	20241002	111300	11110289750	5120	5120	5120	5120	1395
574	20241002	111200	11103147350	5120	5110	5120	5110	120
575	20241002	111100	11102533950	5120	5120	5130	5110	3691
576	20241002	111000	11083659890	5130	5130	5130	5130	304
577	20241002	110900	11082100370	5140	5130	5140	5130	3131
578	20241002	110800	11066037090	5130	5140	5140	5120	1021
579	20241002	110700	11060789920	5140	5140	5140	5140	1005
580	20241002	110600	11055624220	5140	5140	5140	5140	10
581	20241002	110500	11055572820	5120	5120	5130	5110	2437
582	20241002	110400	11043114010	5120	5130	5130	5120	4640
583	20241002	110300	11019328110	5140	5130	5140	5130	784
584	20241002	110200	11015306180	5130	5140	5140	5130	3642
585	20241002	110100	10996602720	5130	5140	5140	5130	2811
586	20241002	110000	10982173540	5140	5150	5150	5130	3177
587	20241002	105900	10965838600	5150	5140	5150	5140	1433
588	20241002	105800	10958472750	5140	5140	5150	5140	5119
589	20241002	105700	10932160890	5140	5150	5160	5140	1591
590	20241002	105600	10923967930	5150	5160	5160	5150	5238
591	20241002	105500	10896988440	5150	5150	5150	5130	332
592	20241002	105400	10895283180	5150	5150	5160	5150	1410
593	20241002	105300	10888021650	5150	5150	5160	5150	3221
594	20241002	105200	10871418070	5150	5130	5150	5130	1022
595	20241002	105100	10866166630	5120	5130	5130	5120	1644
596	20241002	105000	10857745710	5130	5130	5150	5130	2006
597	20241002	104900	10847443120	5140	5160	5170	5140	2383
598	20241002	104800	10835177130	5160	5160	5170	5160	1617
599	20241002	104700	10826825790	5170	5160	5170	5150	6292
600	20241002	104600	10794371780	5160	5150	5170	5130	9764
601	20241002	104500	10744019730	5140	5100	5140	5100	8298
602	20241002	104400	10701492840	5100	5120	5120	5100	990
603	20241002	104300	10696429670	5120	5100	5120	5100	2757
604	20241002	104200	10682352030	5100	5100	5110	5100	2100
605	20241002	104100	10671641340	5110	5120	5120	5100	1241
606	20241002	104000	10665302260	5110	5120	5120	5110	101
607	20241002	103900	10664786070	5110	5100	5110	5090	1691
608	20241002	103800	10656146840	5110	5110	5110	5100	607
609	20241002	103700	10653050310	5100	5100	5100	5090	1853
610	20241002	103600	10643604580	5100	5090	5110	5090	1843
611	20241002	103500	10634190180	5090	5110	5120	5090	1690
612	20241002	103400	10625579150	5100	5080	5110	5080	6240
613	20241002	103300	10593794390	5090	5090	5090	5090	3253
614	20241002	103200	10577236620	5100	5090	5110	5080	3485
615	20241002	103100	10559500370	5090	5090	5110	5080	9698
616	20241002	103000	10510151130	5090	5100	5110	5090	8811
617	20241002	102900	10465257100	5110	5100	5110	5100	6917
618	20241002	102800	10429965120	5100	5110	5120	5100	3079
619	20241002	102700	10414258170	5110	5110	5120	5110	3394
620	20241002	102600	10396914770	5110	5110	5120	5110	1522
621	20241002	102500	10389131990	5120	5110	5120	5110	2177
622	20241002	102400	10378002130	5100	5120	5120	5100	6723
623	20241002	102300	10343675170	5100	5100	5110	5100	12363
624	20241002	102200	10280611410	5100	5120	5120	5100	6891
625	20241002	102100	10245414980	5120	5120	5120	5110	3336
626	20241002	102000	10228335700	5120	5110	5120	5100	4552
627	20241002	101900	10205098670	5100	5120	5120	5100	39261
628	20241002	101800	10004682780	5120	5130	5140	5120	4163
629	20241002	101700	9983359690	5140	5130	5140	5120	902
630	20241002	101600	9978732450	5140	5130	5140	5120	2989
631	20241002	101500	9963412070	5130	5140	5140	5120	5414
632	20241002	101400	9935629140	5140	5130	5160	5130	2069
633	20241002	101300	9924989870	5130	5130	5150	5130	2964
634	20241002	101200	9909770320	5130	5130	5140	5120	13886
635	20241002	101100	9838659210	5130	5130	5140	5120	6224
636	20241002	101000	9806739150	5130	5130	5130	5120	5340
637	20241002	100900	9779345210	5120	5130	5140	5120	15858
638	20241002	100800	9698022500	5130	5130	5140	5130	9236
639	20241002	100700	9650627410	5130	5150	5150	5130	14855
640	20241002	100600	9574310120	5140	5160	5160	5140	27162
641	20241002	100500	9434488560	5160	5170	5180	5160	4549
642	20241002	100400	9410985050	5180	5170	5180	5170	2506
643	20241002	100300	9398009010	5180	5170	5180	5170	2787
644	20241002	100200	9383590150	5170	5150	5170	5150	11407
645	20241002	100100	9324755950	5150	5180	5180	5150	11326
646	20241002	100000	9266326540	5180	5170	5180	5170	1265
647	20241002	095900	9259785270	5170	5180	5180	5170	6714
648	20241002	095800	9225033660	5180	5180	5190	5180	413
649	20241002	095700	9222893160	5180	5170	5180	5170	1531
650	20241002	095600	9214975370	5170	5170	5190	5170	4733
651	20241002	095500	9190442000	5170	5170	5180	5160	12373
652	20241002	095400	9126502320	5170	5180	5190	5170	7119
653	20241002	095300	9089621100	5190	5210	5220	5190	17085
654	20241002	095200	9000766650	5210	5200	5210	5200	4243
655	20241002	095100	8978662480	5200	5200	5200	5190	2897
656	20241002	095000	8963602780	5200	5190	5210	5190	4653
657	20241002	094900	8939400120	5190	5210	5210	5190	2184
658	20241002	094800	8928046130	5210	5200	5210	5190	1600
659	20241002	094700	8919730650	5200	5190	5200	5190	4233
660	20241002	094600	8897748640	5200	5200	5210	5200	3113
661	20241002	094500	8881560860	5200	5210	5220	5200	7637
662	20241002	094400	8841812020	5210	5200	5220	5190	11047
663	20241002	094300	8784285310	5200	5180	5200	5170	13637
664	20241002	094200	8713582130	5190	5180	5190	5170	5111
665	20241002	094100	8687128580	5180	5190	5190	5170	5977
666	20241002	094000	8656156450	5190	5180	5190	5180	2366
667	20241002	093900	8643895320	5180	5160	5190	5160	14428
668	20241002	093800	8569302610	5160	5170	5180	5160	3768
669	20241002	093700	8549828460	5180	5150	5180	5150	2559
670	20241002	093600	8536611680	5150	5180	5190	5150	12392
671	20241002	093500	8472671200	5180	5170	5180	5160	6967
672	20241002	093400	8436687890	5180	5200	5200	5160	19750
673	20241002	093300	8334456530	5210	5180	5210	5180	3019
674	20241002	093200	8318793090	5180	5220	5220	5170	7693
675	20241002	093100	8278831220	5220	5210	5230	5190	19924
676	20241002	093000	8174968120	5200	5160	5200	5150	15489
677	20241002	092900	8094966220	5160	5190	5190	5160	8035
678	20241002	092800	8053389570	5190	5180	5190	5180	4950
679	20241002	092700	8027732890	5190	5160	5190	5160	4136
680	20241002	092600	8006358230	5160	5200	5200	5160	11254
681	20241002	092500	7948191270	5190	5190	5210	5180	9477
682	20241002	092400	7898946850	5210	5220	5230	5160	41712
683	20241002	092300	7682141090	5220	5240	5260	5180	46452
684	20241002	092200	7439947570	5230	5210	5310	5200	139511
685	20241002	092100	6705504140	5210	5150	5210	5140	39708
686	20241002	092000	6499789000	5150	5130	5150	5130	12748
687	20241002	091900	6434277000	5140	5150	5160	5130	15099
688	20241002	091800	6356633280	5160	5170	5190	5140	19366
689	20241002	091700	6256667190	5170	5150	5190	5130	24998
690	20241002	091600	6127943170	5140	5130	5150	5130	21128
691	20241002	091500	6019391570	5140	5130	5140	5110	32701
692	20241002	091400	5851990360	5130	5140	5150	5130	22797
693	20241002	091300	5734950770	5140	5160	5160	5130	12507
694	20241002	091200	5670618430	5160	5190	5190	5130	56464
695	20241002	091100	5379850440	5190	5190	5190	5170	21741
696	20241002	091000	5267392970	5180	5170	5190	5170	25692
697	20241002	090900	5134459950	5180	5180	5190	5170	26401
698	20241002	090800	4997771220	5190	5200	5230	5180	25478
699	20241002	090700	4865117370	5200	5190	5220	5180	46878
700	20241002	090600	4621841290	5190	5220	5220	5190	55932
701	20241002	090500	4331092870	5220	5230	5230	5210	29587
702	20241002	090400	4176756950	5210	5230	5260	5180	97719
703	20241002	090300	3667344940	5230	5290	5300	5220	73733
704	20241002	090200	3279929650	5300	5270	5300	5230	120942
705	20241002	090100	2643492060	5260	5300	5320	5230	129381
706	20241002	090000	1962308190	5300	5230	5300	5220	363256