KissMeData/241690/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205200	730504590	3940	3940	3940	3940	6859
3	20241002	205100	730504590	3940	3940	3940	3940	0
4	20241002	205000	730504590	3940	3940	3940	3940	0
5	20241002	204900	730504590	3940	3940	3940	3940	0
6	20241002	204800	730504590	3940	3940	3940	3940	0
7	20241002	204700	730504590	3940	3940	3940	3940	0
8	20241002	204600	730504590	3940	3940	3940	3940	0
9	20241002	204500	730504590	3940	3940	3940	3940	0
10	20241002	204400	730504590	3940	3940	3940	3940	0
11	20241002	204300	730504590	3940	3940	3940	3940	0
12	20241002	204200	730504590	3940	3940	3940	3940	0
13	20241002	204100	730504590	3940	3940	3940	3940	0
14	20241002	204000	730504590	3940	3940	3940	3940	0
15	20241002	203900	730504590	3940	3940	3940	3940	0
16	20241002	203800	730504590	3940	3940	3940	3940	0
17	20241002	203700	730504590	3940	3940	3940	3940	0
18	20241002	203600	730504590	3940	3940	3940	3940	0
19	20241002	203500	730504590	3940	3940	3940	3940	0
20	20241002	203400	730504590	3940	3940	3940	3940	0
21	20241002	203300	730504590	3940	3940	3940	3940	0
22	20241002	203200	730504590	3940	3940	3940	3940	0
23	20241002	203100	730504590	3940	3940	3940	3940	0
24	20241002	203000	730504590	3940	3940	3940	3940	0
25	20241002	202900	730504590	3940	3940	3940	3940	0
26	20241002	202800	730504590	3940	3940	3940	3940	0
27	20241002	202700	730504590	3940	3940	3940	3940	0
28	20241002	202600	730504590	3940	3940	3940	3940	0
29	20241002	202500	730504590	3940	3940	3940	3940	0
30	20241002	202400	730504590	3940	3940	3940	3940	0
31	20241002	202300	730504590	3940	3940	3940	3940	0
32	20241002	202200	730504590	3940	3940	3940	3940	6859
33	20241002	202100	730504590	3940	3940	3940	3940	0
34	20241002	202000	730504590	3940	3940	3940	3940	0
35	20241002	201900	730504590	3940	3940	3940	3940	0
36	20241002	201800	730504590	3940	3940	3940	3940	0
37	20241002	201700	730504590	3940	3940	3940	3940	0
38	20241002	201600	730504590	3940	3940	3940	3940	0
39	20241002	201500	730504590	3940	3940	3940	3940	0
40	20241002	201400	730504590	3940	3940	3940	3940	0
41	20241002	201300	730504590	3940	3940	3940	3940	0
42	20241002	201200	730504590	3940	3940	3940	3940	0
43	20241002	201100	730504590	3940	3940	3940	3940	0
44	20241002	201000	730504590	3940	3940	3940	3940	0
45	20241002	200900	730504590	3940	3940	3940	3940	0
46	20241002	200800	730504590	3940	3940	3940	3940	0
47	20241002	200700	730504590	3940	3940	3940	3940	0
48	20241002	200600	730504590	3940	3940	3940	3940	0
49	20241002	200500	730504590	3940	3940	3940	3940	0
50	20241002	200400	730504590	3940	3940	3940	3940	0
51	20241002	200300	730504590	3940	3940	3940	3940	0
52	20241002	200200	730504590	3940	3940	3940	3940	0
53	20241002	200100	730504590	3940	3940	3940	3940	0
54	20241002	200000	730504590	3940	3940	3940	3940	0
55	20241002	195900	730504590	3940	3940	3940	3940	0
56	20241002	195800	730504590	3940	3940	3940	3940	0
57	20241002	195700	730504590	3940	3940	3940	3940	0
58	20241002	195600	730504590	3940	3940	3940	3940	0
59	20241002	195500	730504590	3940	3940	3940	3940	0
60	20241002	195400	730504590	3940	3940	3940	3940	0
61	20241002	195300	730504590	3940	3940	3940	3940	0
62	20241002	195200	730504590	3940	3940	3940	3940	6859
63	20241002	195100	730504590	3940	3940	3940	3940	0
64	20241002	195000	730504590	3940	3940	3940	3940	0
65	20241002	194900	730504590	3940	3940	3940	3940	0
66	20241002	194800	730504590	3940	3940	3940	3940	0
67	20241002	194700	730504590	3940	3940	3940	3940	0
68	20241002	194600	730504590	3940	3940	3940	3940	0
69	20241002	194500	730504590	3940	3940	3940	3940	0
70	20241002	194400	730504590	3940	3940	3940	3940	0
71	20241002	194300	730504590	3940	3940	3940	3940	0
72	20241002	194200	730504590	3940	3940	3940	3940	0
73	20241002	194100	730504590	3940	3940	3940	3940	0
74	20241002	194000	730504590	3940	3940	3940	3940	0
75	20241002	193900	730504590	3940	3940	3940	3940	0
76	20241002	193800	730504590	3940	3940	3940	3940	0
77	20241002	193700	730504590	3940	3940	3940	3940	0
78	20241002	193600	730504590	3940	3940	3940	3940	0
79	20241002	193500	730504590	3940	3940	3940	3940	0
80	20241002	193400	730504590	3940	3940	3940	3940	0
81	20241002	193300	730504590	3940	3940	3940	3940	0
82	20241002	193200	730504590	3940	3940	3940	3940	0
83	20241002	193100	730504590	3940	3940	3940	3940	0
84	20241002	193000	730504590	3940	3940	3940	3940	0
85	20241002	192900	730504590	3940	3940	3940	3940	0
86	20241002	192800	730504590	3940	3940	3940	3940	0
87	20241002	192700	730504590	3940	3940	3940	3940	0
88	20241002	192600	730504590	3940	3940	3940	3940	0
89	20241002	192500	730504590	3940	3940	3940	3940	0
90	20241002	192400	730504590	3940	3940	3940	3940	0
91	20241002	192300	730504590	3940	3940	3940	3940	0
92	20241002	192200	730504590	3940	3940	3940	3940	6859
93	20241002	192100	730504590	3940	3940	3940	3940	0
94	20241002	192000	730504590	3940	3940	3940	3940	0
95	20241002	191900	730504590	3940	3940	3940	3940	0
96	20241002	191800	730504590	3940	3940	3940	3940	0
97	20241002	191700	730504590	3940	3940	3940	3940	0
98	20241002	191600	730504590	3940	3940	3940	3940	0
99	20241002	191500	730504590	3940	3940	3940	3940	0
100	20241002	191400	730504590	3940	3940	3940	3940	0
101	20241002	191300	730504590	3940	3940	3940	3940	0
102	20241002	191200	730504590	3940	3940	3940	3940	0
103	20241002	191100	730504590	3940	3940	3940	3940	0
104	20241002	191000	730504590	3940	3940	3940	3940	0
105	20241002	190900	730504590	3940	3940	3940	3940	0
106	20241002	190800	730504590	3940	3940	3940	3940	0
107	20241002	190700	730504590	3940	3940	3940	3940	0
108	20241002	190600	730504590	3940	3940	3940	3940	0
109	20241002	190500	730504590	3940	3940	3940	3940	0
110	20241002	190400	730504590	3940	3940	3940	3940	0
111	20241002	190300	730504590	3940	3940	3940	3940	0
112	20241002	190200	730504590	3940	3940	3940	3940	0
113	20241002	190100	730504590	3940	3940	3940	3940	0
114	20241002	190000	730504590	3940	3940	3940	3940	0
115	20241002	185900	730504590	3940	3940	3940	3940	0
116	20241002	185800	730504590	3940	3940	3940	3940	0
117	20241002	185700	730504590	3940	3940	3940	3940	0
118	20241002	185600	730504590	3940	3940	3940	3940	0
119	20241002	185500	730504590	3940	3940	3940	3940	0
120	20241002	185400	730504590	3940	3940	3940	3940	0
121	20241002	185300	730504590	3940	3940	3940	3940	0
122	20241002	185200	730504590	3940	3940	3940	3940	6859
123	20241002	185100	730504590	3940	3940	3940	3940	0
124	20241002	185000	730504590	3940	3940	3940	3940	0
125	20241002	184900	730504590	3940	3940	3940	3940	0
126	20241002	184800	730504590	3940	3940	3940	3940	0
127	20241002	184700	730504590	3940	3940	3940	3940	0
128	20241002	184600	730504590	3940	3940	3940	3940	0
129	20241002	184500	730504590	3940	3940	3940	3940	0
130	20241002	184400	730504590	3940	3940	3940	3940	0
131	20241002	184300	730504590	3940	3940	3940	3940	0
132	20241002	184200	730504590	3940	3940	3940	3940	0
133	20241002	184100	730504590	3940	3940	3940	3940	0
134	20241002	184000	730504590	3940	3940	3940	3940	0
135	20241002	183900	730504590	3940	3940	3940	3940	0
136	20241002	183800	730504590	3940	3940	3940	3940	0
137	20241002	183700	730504590	3940	3940	3940	3940	0
138	20241002	183600	730504590	3940	3940	3940	3940	0
139	20241002	183500	730504590	3940	3940	3940	3940	0
140	20241002	183400	730504590	3940	3940	3940	3940	0
141	20241002	183300	730504590	3940	3940	3940	3940	0
142	20241002	183200	730504590	3940	3940	3940	3940	0
143	20241002	183100	730504590	3940	3940	3940	3940	0
144	20241002	183000	730504590	3940	3940	3940	3940	0
145	20241002	182900	730504590	3940	3940	3940	3940	0
146	20241002	182800	730504590	3940	3940	3940	3940	0
147	20241002	182700	730504590	3940	3940	3940	3940	0
148	20241002	182600	730504590	3940	3940	3940	3940	0
149	20241002	182500	730504590	3940	3940	3940	3940	0
150	20241002	182400	730504590	3940	3940	3940	3940	0
151	20241002	182300	730504590	3940	3940	3940	3940	0
152	20241002	182200	730504590	3940	3940	3940	3940	6859
153	20241002	182100	730504590	3940	3940	3940	3940	0
154	20241002	182000	730504590	3940	3940	3940	3940	0
155	20241002	181900	730504590	3940	3940	3940	3940	0
156	20241002	181800	730504590	3940	3940	3940	3940	0
157	20241002	181700	730504590	3940	3940	3940	3940	0
158	20241002	181600	730504590	3940	3940	3940	3940	0
159	20241002	181500	730504590	3940	3940	3940	3940	0
160	20241002	181400	730504590	3940	3940	3940	3940	0
161	20241002	181300	730504590	3940	3940	3940	3940	0
162	20241002	181200	730504590	3940	3940	3940	3940	0
163	20241002	181100	730504590	3940	3940	3940	3940	0
164	20241002	181000	730504590	3940	3940	3940	3940	0
165	20241002	180900	730504590	3940	3940	3940	3940	0
166	20241002	180800	730504590	3940	3940	3940	3940	0
167	20241002	180700	730504590	3940	3940	3940	3940	0
168	20241002	180600	730504590	3940	3940	3940	3940	0
169	20241002	180500	730504590	3940	3940	3940	3940	0
170	20241002	180400	730504590	3940	3940	3940	3940	0
171	20241002	180300	730504590	3940	3940	3940	3940	0
172	20241002	180200	730504590	3940	3940	3940	3940	0
173	20241002	180100	730504590	3940	3940	3940	3940	0
174	20241002	180000	730504590	3940	3940	3940	3940	0
175	20241002	175900	730504590	3940	3940	3940	3940	0
176	20241002	175800	730504590	3940	3940	3940	3940	0
177	20241002	175700	730504590	3940	3940	3940	3940	0
178	20241002	175600	730504590	3940	3940	3940	3940	0
179	20241002	175500	730504590	3940	3940	3940	3940	0
180	20241002	175400	730504590	3940	3940	3940	3940	0
181	20241002	175300	730504590	3940	3940	3940	3940	0
182	20241002	175200	730504590	3940	3940	3940	3940	6859
183	20241002	175100	730504590	3940	3940	3940	3940	0
184	20241002	175000	730504590	3940	3940	3940	3940	0
185	20241002	174900	730504590	3940	3940	3940	3940	0
186	20241002	174800	730504590	3940	3940	3940	3940	0
187	20241002	174700	730504590	3940	3940	3940	3940	0
188	20241002	174600	730504590	3940	3940	3940	3940	0
189	20241002	174500	730504590	3940	3940	3940	3940	0
190	20241002	174400	730504590	3940	3940	3940	3940	0
191	20241002	174300	730504590	3940	3940	3940	3940	0
192	20241002	174200	730504590	3940	3940	3940	3940	0
193	20241002	174100	730504590	3940	3940	3940	3940	0
194	20241002	174000	730504590	3940	3940	3940	3940	0
195	20241002	173900	730504590	3940	3940	3940	3940	0
196	20241002	173800	730504590	3940	3940	3940	3940	0
197	20241002	173700	730504590	3940	3940	3940	3940	0
198	20241002	173600	730504590	3940	3940	3940	3940	0
199	20241002	173500	730504590	3940	3940	3940	3940	0
200	20241002	173400	730504590	3940	3940	3940	3940	0
201	20241002	173300	730504590	3940	3940	3940	3940	0
202	20241002	173200	730504590	3940	3940	3940	3940	0
203	20241002	173100	730504590	3940	3940	3940	3940	0
204	20241002	173000	730504590	3940	3940	3940	3940	0
205	20241002	172900	730504590	3940	3940	3940	3940	0
206	20241002	172800	730504590	3940	3940	3940	3940	0
207	20241002	172700	730504590	3940	3940	3940	3940	0
208	20241002	172600	730504590	3940	3940	3940	3940	0
209	20241002	172500	730504590	3940	3940	3940	3940	0
210	20241002	172400	730504590	3940	3940	3940	3940	0
211	20241002	172300	730504590	3940	3940	3940	3940	0
212	20241002	172200	730504590	3940	3940	3940	3940	6859
213	20241002	172100	730504590	3940	3940	3940	3940	0
214	20241002	172000	730504590	3940	3940	3940	3940	0
215	20241002	171900	730504590	3940	3940	3940	3940	0
216	20241002	171800	730504590	3940	3940	3940	3940	0
217	20241002	171700	730504590	3940	3940	3940	3940	0
218	20241002	171600	730504590	3940	3940	3940	3940	0
219	20241002	171500	730504590	3940	3940	3940	3940	0
220	20241002	171400	730504590	3940	3940	3940	3940	0
221	20241002	171300	730504590	3940	3940	3940	3940	0
222	20241002	171200	730504590	3940	3940	3940	3940	0
223	20241002	171100	730504590	3940	3940	3940	3940	0
224	20241002	171000	730504590	3940	3940	3940	3940	0
225	20241002	170900	730504590	3940	3940	3940	3940	0
226	20241002	170800	730504590	3940	3940	3940	3940	0
227	20241002	170700	730504590	3940	3940	3940	3940	0
228	20241002	170600	730504590	3940	3940	3940	3940	0
229	20241002	170500	730504590	3940	3940	3940	3940	0
230	20241002	170400	730504590	3940	3940	3940	3940	0
231	20241002	170300	730504590	3940	3940	3940	3940	0
232	20241002	170200	730504590	3940	3940	3940	3940	0
233	20241002	170100	730504590	3940	3940	3940	3940	0
234	20241002	170000	730504590	3940	3940	3940	3940	0
235	20241002	165900	730504590	3940	3940	3940	3940	0
236	20241002	165800	730504590	3940	3940	3940	3940	0
237	20241002	165700	730504590	3940	3940	3940	3940	0
238	20241002	165600	730504590	3940	3940	3940	3940	0
239	20241002	165500	730504590	3940	3940	3940	3940	0
240	20241002	165400	730504590	3940	3940	3940	3940	0
241	20241002	165300	730504590	3940	3940	3940	3940	0
242	20241002	165200	730504590	3940	3940	3940	3940	6859
243	20241002	165100	730504590	3940	3940	3940	3940	0
244	20241002	165000	730504590	3940	3940	3940	3940	0
245	20241002	164900	730504590	3940	3940	3940	3940	0
246	20241002	164800	730504590	3940	3940	3940	3940	0
247	20241002	164700	730504590	3940	3940	3940	3940	0
248	20241002	164600	730504590	3940	3940	3940	3940	0
249	20241002	164500	730504590	3940	3940	3940	3940	0
250	20241002	164400	730504590	3940	3940	3940	3940	0
251	20241002	164300	730504590	3940	3940	3940	3940	0
252	20241002	164200	730504590	3940	3940	3940	3940	0
253	20241002	164100	730504590	3940	3940	3940	3940	0
254	20241002	164000	730504590	3940	3940	3940	3940	0
255	20241002	163900	730504590	3940	3940	3940	3940	0
256	20241002	163800	730504590	3940	3940	3940	3940	0
257	20241002	163700	730504590	3940	3940	3940	3940	0
258	20241002	163600	730504590	3940	3940	3940	3940	0
259	20241002	163500	730504590	3940	3940	3940	3940	0
260	20241002	163400	730504590	3940	3940	3940	3940	0
261	20241002	163300	730504590	3940	3940	3940	3940	0
262	20241002	163200	730504590	3940	3940	3940	3940	0
263	20241002	163100	730504590	3940	3940	3940	3940	0
264	20241002	163000	730504590	3940	3940	3940	3940	0
265	20241002	162900	730504590	3940	3940	3940	3940	0
266	20241002	162800	730504590	3940	3940	3940	3940	0
267	20241002	162700	730504590	3940	3940	3940	3940	0
268	20241002	162600	730504590	3940	3940	3940	3940	0
269	20241002	162500	730504590	3940	3940	3940	3940	0
270	20241002	162400	730504590	3940	3940	3940	3940	0
271	20241002	162300	730504590	3940	3940	3940	3940	0
272	20241002	162200	730504590	3940	3940	3940	3940	6859
273	20241002	162100	730504590	3940	3940	3940	3940	0
274	20241002	162000	730504590	3940	3940	3940	3940	0
275	20241002	161900	730504590	3940	3940	3940	3940	0
276	20241002	161800	730504590	3940	3940	3940	3940	0
277	20241002	161700	730504590	3940	3940	3940	3940	0
278	20241002	161600	730504590	3940	3940	3940	3940	0
279	20241002	161500	730504590	3940	3940	3940	3940	0
280	20241002	161400	730504590	3940	3940	3940	3940	0
281	20241002	161300	730504590	3940	3940	3940	3940	0
282	20241002	161200	730504590	3940	3940	3940	3940	0
283	20241002	161100	730504590	3940	3940	3940	3940	0
284	20241002	161000	730504590	3940	3940	3940	3940	0
285	20241002	160900	730504590	3940	3940	3940	3940	0
286	20241002	160800	730504590	3940	3940	3940	3940	0
287	20241002	160700	730504590	3940	3940	3940	3940	0
288	20241002	160600	730504590	3940	3940	3940	3940	0
289	20241002	160500	730504590	3940	3940	3940	3940	0
290	20241002	160400	730504590	3940	3940	3940	3940	0
291	20241002	160300	730504590	3940	3940	3940	3940	0
292	20241002	160200	730504590	3940	3940	3940	3940	0
293	20241002	160100	730504590	3940	3940	3940	3940	0
294	20241002	160000	730504590	3940	3940	3940	3940	0
295	20241002	155900	730504590	3940	3940	3940	3940	0
296	20241002	155800	730504590	3940	3940	3940	3940	0
297	20241002	155700	730504590	3940	3940	3940	3940	0
298	20241002	155600	730504590	3940	3940	3940	3940	0
299	20241002	155500	730504590	3940	3940	3940	3940	0
300	20241002	155400	730504590	3940	3940	3940	3940	0
301	20241002	155300	730504590	3940	3940	3940	3940	0
302	20241002	155200	730504590	3940	3940	3940	3940	6859
303	20241002	155100	730504590	3940	3940	3940	3940	0
304	20241002	155000	730504590	3940	3940	3940	3940	0
305	20241002	154900	730504590	3940	3940	3940	3940	0
306	20241002	154800	730504590	3940	3940	3940	3940	0
307	20241002	154700	730504590	3940	3940	3940	3940	0
308	20241002	154600	730504590	3940	3940	3940	3940	0
309	20241002	154500	730504590	3940	3940	3940	3940	0
310	20241002	154400	730504590	3940	3940	3940	3940	0
311	20241002	154300	730504590	3940	3940	3940	3940	0
312	20241002	154200	730504590	3940	3940	3940	3940	0
313	20241002	154100	730504590	3940	3940	3940	3940	0
314	20241002	154000	730504590	3940	3940	3940	3940	0
315	20241002	153900	730504590	3940	3940	3940	3940	0
316	20241002	153800	730504590	3940	3940	3940	3940	0
317	20241002	153700	730504590	3940	3940	3940	3940	0
318	20241002	153600	730504590	3940	3940	3940	3940	0
319	20241002	153500	730504590	3940	3940	3940	3940	0
320	20241002	153400	730504590	3940	3940	3940	3940	0
321	20241002	153300	730504590	3940	3940	3940	3940	0
322	20241002	153200	730504590	3940	3940	3940	3940	0
323	20241002	153100	730504590	3940	3940	3940	3940	0
324	20241002	153000	730504590	3940	3940	3940	3940	6859
325	20241002	152900	703480130	3960	3960	3960	3960	0
326	20241002	152800	703480130	3960	3960	3960	3960	0
327	20241002	152700	703480130	3960	3960	3960	3960	0
328	20241002	152600	703480130	3960	3960	3960	3960	0
329	20241002	152500	703480130	3960	3960	3960	3960	0
330	20241002	152400	703480130	3960	3960	3960	3960	0
331	20241002	152300	703480130	3960	3960	3960	3960	0
332	20241002	152200	703480130	3960	3960	3960	3960	0
333	20241002	152100	703480130	3960	3960	3960	3960	0
334	20241002	152000	703480130	3960	3960	3960	3960	0
335	20241002	151900	703480130	3960	3960	3960	3960	154
336	20241002	151800	702870290	3965	3950	3965	3950	2606
337	20241002	151700	692550620	3945	3945	3945	3945	0
338	20241002	151600	692550620	3945	3950	3950	3945	3304
339	20241002	151500	679516320	3955	3950	3955	3950	318
340	20241002	151400	678260205	3950	3950	3950	3950	525
341	20241002	151300	676186455	3950	3950	3950	3950	10
342	20241002	151200	676146955	3950	3950	3950	3950	0
343	20241002	151100	676146955	3950	3950	3950	3950	202
344	20241002	151000	675349055	3950	3950	3950	3950	1015
345	20241002	150900	671339805	3950	3955	3955	3950	65
346	20241002	150800	671082980	3950	3945	3950	3945	1171
347	20241002	150700	666460030	3950	3950	3950	3950	10
348	20241002	150600	666420530	3950	3950	3950	3950	916
349	20241002	150500	662802330	3945	3950	3950	3945	1144
350	20241002	150400	658285750	3950	3950	3950	3950	874
351	20241002	150300	654833450	3955	3960	3960	3955	39
352	20241002	150200	654679180	3955	3950	3955	3950	1746
353	20241002	150100	647775070	3950	3950	3950	3950	0
354	20241002	150000	647775070	3950	3950	3955	3950	294
355	20241002	145900	646613520	3955	3955	3955	3955	6
356	20241002	145800	646589790	3950	3950	3950	3950	860
357	20241002	145700	643192790	3950	3950	3950	3950	1557
358	20241002	145600	637042640	3950	3950	3950	3950	3
359	20241002	145500	637030790	3950	3955	3955	3950	1078
360	20241002	145400	632772660	3950	3955	3955	3950	210
361	20241002	145300	631942160	3955	3955	3955	3955	0
362	20241002	145200	631942160	3955	3955	3955	3955	106
363	20241002	145100	631522930	3960	3950	3960	3950	193
364	20241002	145000	630760005	3950	3955	3960	3950	2002
365	20241002	144900	622852090	3955	3960	3960	3955	15
366	20241002	144800	622792705	3960	3960	3960	3960	0
367	20241002	144700	622792705	3960	3965	3965	3960	136
368	20241002	144600	622254095	3960	3960	3960	3960	381
369	20241002	144500	620745335	3950	3950	3950	3950	1100
370	20241002	144400	616400335	3950	3950	3950	3950	0
371	20241002	144300	616400335	3950	3955	3955	3950	1619
372	20241002	144200	610005245	3950	3950	3950	3950	300
373	20241002	144100	608820245	3950	3955	3955	3950	1977
374	20241002	144000	601010865	3960	3960	3960	3960	6
375	20241002	143900	600987105	3955	3955	3955	3955	465
376	20241002	143800	599148030	3955	3955	3955	3955	2010
377	20241002	143700	591198480	3955	3960	3960	3955	1373
378	20241002	143600	585765760	3960	3960	3960	3960	0
379	20241002	143500	585765760	3960	3960	3960	3960	306
380	20241002	143400	584554000	3960	3960	3960	3960	200
381	20241002	143300	583762000	3960	3960	3960	3960	2239
382	20241002	143200	574895560	3970	3965	3970	3965	7
383	20241002	143100	574867785	3965	3965	3965	3965	0
384	20241002	143000	574867785	3965	3965	3965	3965	6
385	20241002	142900	574843995	3965	3965	3965	3965	5
386	20241002	142800	574824170	3965	3970	3970	3965	319
387	20241002	142700	573559255	3970	3970	3970	3970	0
388	20241002	142600	573559255	3970	3970	3970	3970	0
389	20241002	142500	573559255	3970	3970	3970	3970	6
390	20241002	142400	573535435	3965	3970	3970	3965	21
391	20241002	142300	573452070	3965	3965	3965	3965	0
392	20241002	142200	573452070	3965	3965	3965	3965	402
393	20241002	142100	571858140	3965	3965	3965	3965	26
394	20241002	142000	571755050	3975	3975	3975	3975	6
395	20241002	141900	571731200	3975	3975	3975	3975	1239
396	20241002	141800	566806175	3975	3975	3975	3975	0
397	20241002	141700	566806175	3975	3975	3975	3975	4
398	20241002	141600	566790275	3980	3980	3980	3980	9
399	20241002	141500	566754455	3980	3980	3980	3980	11
400	20241002	141400	566710675	3980	3980	3980	3980	0
401	20241002	141300	566710675	3980	3980	3980	3980	0
402	20241002	141200	566710675	3980	3980	3980	3980	11
403	20241002	141100	566666895	3980	3980	3980	3980	0
404	20241002	141000	566666895	3980	3980	3980	3980	5
405	20241002	140900	566646995	3980	3980	3980	3980	26
406	20241002	140800	566543515	3980	3980	3980	3980	30
407	20241002	140700	566424115	3980	3980	3980	3980	2
408	20241002	140600	566416155	3980	3980	3980	3975	9
409	20241002	140500	566380340	3980	3985	3985	3980	11
410	20241002	140400	566336555	3980	3980	3980	3980	22
411	20241002	140300	566248995	3980	3980	3980	3980	0
412	20241002	140200	566248995	3980	3980	3980	3980	40
413	20241002	140100	566089795	3980	3980	3980	3980	6
414	20241002	140000	566065915	3980	3980	3980	3980	0
415	20241002	135900	566065915	3980	3980	3980	3980	0
416	20241002	135800	566065915	3980	3980	3980	3980	5
417	20241002	135700	566046015	3975	3975	3975	3975	0
418	20241002	135600	566046015	3975	3980	3980	3975	61
419	20241002	135500	565803515	3985	3985	3985	3985	0
420	20241002	135400	565803515	3985	3985	3985	3985	0
421	20241002	135300	565803515	3985	3980	3985	3980	36
422	20241002	135200	565660075	3990	3990	3990	3990	0
423	20241002	135100	565660075	3990	3990	3990	3990	0
424	20241002	135000	565660075	3990	3990	3990	3990	6
425	20241002	134900	565636135	3990	3990	3990	3990	0
426	20241002	134800	565636135	3990	3985	3990	3985	466
427	20241002	134700	563778350	3990	3990	3990	3990	0
428	20241002	134600	563778350	3990	3990	3990	3990	6
429	20241002	134500	563754410	3990	3990	3990	3990	2
430	20241002	134400	563746430	3980	3980	3980	3980	0
431	20241002	134300	563746430	3980	3980	3980	3980	1
432	20241002	134200	563742450	4000	4000	4000	4000	8
433	20241002	134100	563710450	3985	3980	3985	3980	320
434	20241002	134000	562435350	3975	3975	3975	3975	200
435	20241002	133900	561640350	3975	3970	3975	3970	1554
436	20241002	133800	555464750	3965	3965	3965	3965	60
437	20241002	133700	555226850	3965	3965	3965	3965	0
438	20241002	133600	555226850	3965	3965	3965	3965	0
439	20241002	133500	555226850	3965	3965	3965	3965	745
440	20241002	133400	552272925	3970	3970	3970	3970	5
441	20241002	133300	552253075	3970	3970	3970	3970	950
442	20241002	133200	548481575	3965	3965	3965	3965	10
443	20241002	133100	548441925	3970	3970	3970	3970	6
444	20241002	133000	548418105	3970	3970	3970	3970	0
445	20241002	132900	548418105	3970	3970	3970	3970	201
446	20241002	132800	547620135	3975	3975	3975	3975	0
447	20241002	132700	547620135	3975	3985	3985	3975	3114
448	20241002	132600	535241040	3985	3985	3985	3985	61
449	20241002	132500	534997955	4000	4000	4000	4000	0
450	20241002	132400	534997955	4000	4000	4000	4000	0
451	20241002	132300	534997955	4000	4000	4000	4000	6
452	20241002	132200	534973955	4000	4000	4000	4000	0
453	20241002	132100	534973955	4000	4000	4000	4000	1
454	20241002	132000	534969955	4000	4000	4000	4000	0
455	20241002	131900	534969955	4000	4000	4000	4000	6
456	20241002	131800	534945955	4000	4000	4000	4000	0
457	20241002	131700	534945955	4000	3980	4000	3980	769
458	20241002	131600	531875975	3980	3975	3980	3970	757
459	20241002	131500	528868110	3970	3970	3970	3970	0
460	20241002	131400	528868110	3970	3970	3970	3970	0
461	20241002	131300	528868110	3970	3970	3970	3970	0
462	20241002	131200	528868110	3970	3980	3980	3970	251
463	20241002	131100	527870520	3975	3975	3975	3975	0
464	20241002	131000	527870520	3975	3975	3975	3975	250
465	20241002	130900	526876770	3975	3985	3985	3975	205
466	20241002	130800	526061835	3975	3975	3975	3975	100
467	20241002	130700	525664335	3975	3980	3980	3975	1500
468	20241002	130600	519700490	3980	3980	3980	3980	250
469	20241002	130500	518705490	3995	3995	3995	3995	0
470	20241002	130400	518705490	3995	3990	3995	3990	7
471	20241002	130300	518677530	3995	3995	3995	3995	3
472	20241002	130200	518665545	3995	3995	3995	3995	6
473	20241002	130100	518641575	3995	3990	3995	3990	303
474	20241002	130000	517432600	3975	3975	3975	3975	0
475	20241002	125900	517432600	3975	3975	3975	3975	0
476	20241002	125800	517432600	3975	3975	3975	3975	10
477	20241002	125700	517392850	3975	3980	3980	3975	99
478	20241002	125600	516999290	3975	3975	3975	3975	91
479	20241002	125500	516637565	3975	3975	3975	3975	0
480	20241002	125400	516637565	3975	3985	3985	3975	10
481	20241002	125300	516597755	3975	3975	3975	3975	0
482	20241002	125200	516597755	3975	3975	3975	3975	0
483	20241002	125100	516597755	3975	3975	3975	3975	243
484	20241002	125000	515631830	3990	3990	3990	3990	0
485	20241002	124900	515631830	3990	3990	3990	3990	6
486	20241002	124800	515607890	3990	3990	3990	3990	0
487	20241002	124700	515607890	3990	3990	3990	3990	0
488	20241002	124600	515607890	3990	3990	3990	3990	0
489	20241002	124500	515607890	3990	3990	3990	3990	6
490	20241002	124400	515583950	3990	3990	3990	3990	0
491	20241002	124300	515583950	3990	3990	3990	3990	6
492	20241002	124200	515560010	3970	3970	3970	3970	0
493	20241002	124100	515560010	3970	3970	3970	3970	0
494	20241002	124000	515560010	3970	3970	3970	3970	0
495	20241002	123900	515560010	3970	3970	3970	3970	0
496	20241002	123800	515560010	3970	3980	3980	3970	55
497	20241002	123700	515341230	3970	3980	3980	3970	171
498	20241002	123600	514661080	3965	3975	3975	3965	650
499	20241002	123500	512081740	3975	3980	3980	3975	20
500	20241002	123400	512002210	3970	3970	3970	3970	0
501	20241002	123300	512002210	3970	3970	3970	3970	0
502	20241002	123200	512002210	3970	3970	3970	3970	327
503	20241002	123100	510704020	3970	3970	3970	3970	0
504	20241002	123000	510704020	3970	3980	3980	3970	310
505	20241002	122900	509472450	3980	3980	3980	3980	0
506	20241002	122800	509472450	3980	3980	3980	3980	0
507	20241002	122700	509472450	3980	3980	3980	3980	0
508	20241002	122600	509472450	3980	3975	3980	3975	139
509	20241002	122500	508919245	3975	3975	3975	3975	5
510	20241002	122400	508899370	3975	3975	3975	3975	0
511	20241002	122300	508899370	3975	3975	3975	3975	0
512	20241002	122200	508899370	3975	3975	3975	3975	6
513	20241002	122100	508875520	3975	3975	3975	3975	20
514	20241002	122000	508796020	3975	3975	3975	3975	0
515	20241002	121900	508796020	3975	3975	3975	3975	0
516	20241002	121800	508796020	3975	3975	3975	3975	6
517	20241002	121700	508772170	3975	3975	3975	3975	52
518	20241002	121600	508565470	3980	3980	3980	3980	1
519	20241002	121500	508561490	3985	3985	3985	3985	6
520	20241002	121400	508537580	3975	3975	3975	3975	0
521	20241002	121300	508537580	3975	3985	3985	3975	242
522	20241002	121200	507575620	3995	3995	3995	3995	130
523	20241002	121100	507056270	4005	4005	4005	4005	0
524	20241002	121000	507056270	4005	3990	4005	3985	201
525	20241002	120900	506251475	3985	3990	3990	3985	401
526	20241002	120800	504652990	4010	3975	4015	3975	4002
527	20241002	120700	488661170	3960	3960	3960	3960	1600
528	20241002	120600	482325170	3960	3960	3960	3960	0
529	20241002	120500	482325170	3960	3965	3965	3960	3000
530	20241002	120400	470444430	3965	3965	3965	3965	40
531	20241002	120300	470285830	3975	3975	3975	3975	5
532	20241002	120200	470265955	3975	3975	3975	3975	0
533	20241002	120100	470265955	3975	3975	3975	3975	0
534	20241002	120000	470265955	3975	3975	3975	3975	5
535	20241002	115900	470246080	3965	3965	3965	3965	0
536	20241002	115800	470246080	3965	3970	3970	3965	2702
537	20241002	115700	459530145	3970	3975	3975	3970	80
538	20241002	115600	459212540	3975	3975	3975	3975	0
539	20241002	115500	459212540	3975	3975	3975	3975	6
540	20241002	115400	459188690	3975	3975	3975	3975	0
541	20241002	115300	459188690	3975	3975	3975	3975	0
542	20241002	115200	459188690	3975	3975	3975	3975	6
543	20241002	115100	459164840	3970	3970	3970	3970	0
544	20241002	115000	459164840	3970	3970	3970	3970	0
545	20241002	114900	459164840	3970	3980	3980	3970	16
546	20241002	114800	459101260	3970	3970	3970	3970	0
547	20241002	114700	459101260	3970	3970	3970	3970	0
548	20241002	114600	459101260	3970	3970	3970	3970	1540
549	20241002	114500	452987460	3975	3975	3975	3975	11
550	20241002	114400	452943735	3975	3975	3975	3975	20
551	20241002	114300	452864235	3970	3970	3970	3970	0
552	20241002	114200	452864235	3970	3970	3970	3970	26
553	20241002	114100	452761015	3970	3970	3970	3970	3
554	20241002	114000	452749105	3975	3975	3975	3975	306
555	20241002	113900	451532755	3975	3975	3975	3975	200
556	20241002	113800	450737755	3975	3975	3975	3975	450
557	20241002	113700	448949005	3975	3970	3975	3970	81
558	20241002	113600	448627430	3980	3980	3980	3980	34
559	20241002	113500	448492110	3980	3980	3980	3980	272
560	20241002	113400	447409550	3985	3985	3985	3985	0
561	20241002	113300	447409550	3985	3985	3985	3985	5
562	20241002	113200	447389625	3980	3980	3980	3980	0
563	20241002	113100	447389625	3980	3980	3980	3980	0
564	20241002	113000	447389625	3980	3980	3980	3980	0
565	20241002	112900	447389625	3980	3970	3980	3970	4162
566	20241002	112800	430832525	3975	3975	3975	3975	506
567	20241002	112700	428821175	3975	3975	3975	3975	0
568	20241002	112600	428821175	3975	3975	3975	3975	100
569	20241002	112500	428423675	3975	3975	3975	3975	6
570	20241002	112400	428399825	3975	3975	3975	3975	0
571	20241002	112300	428399825	3975	3975	3975	3975	0
572	20241002	112200	428399825	3975	3975	3975	3975	0
573	20241002	112100	428399825	3975	3980	3980	3975	3475
574	20241002	112000	414572575	3985	3985	3985	3985	0
575	20241002	111900	414572575	3985	3985	3985	3980	51
576	20241002	111800	414369445	3985	3990	3990	3985	996
577	20241002	111700	410400160	3995	3995	3995	3995	6
578	20241002	111600	410376190	3995	3995	3995	3995	0
579	20241002	111500	410376190	3995	3995	3995	3995	0
580	20241002	111400	410376190	3995	3995	3995	3995	6
581	20241002	111300	410352220	3990	3990	3990	3990	0
582	20241002	111200	410352220	3990	3990	3990	3990	0
583	20241002	111100	410352220	3990	3990	3990	3990	488
584	20241002	111000	408405100	3990	3990	3990	3990	0
585	20241002	110900	408405100	3990	3990	3990	3990	6
586	20241002	110800	408381160	3990	3990	3990	3990	0
587	20241002	110700	408381160	3990	3990	3990	3990	7
588	20241002	110600	408353230	3985	3985	3985	3985	0
589	20241002	110500	408353230	3985	3985	3985	3985	1
590	20241002	110400	408349245	3990	3990	3990	3990	489
591	20241002	110300	406398135	3990	3990	3990	3990	100
592	20241002	110200	405999135	3990	3990	3990	3990	117
593	20241002	110100	405532305	3990	3990	3990	3990	0
594	20241002	110000	405532305	3990	3990	3990	3990	0
595	20241002	105900	405532305	3990	3990	3990	3990	0
596	20241002	105800	405532305	3990	3990	3990	3990	8
597	20241002	105700	405500385	3985	3985	3985	3985	0
598	20241002	105600	405500385	3985	3985	3985	3985	0
599	20241002	105500	405500385	3985	3990	3990	3980	76
600	20241002	105400	405197745	3985	3985	3985	3985	1540
601	20241002	105300	399060845	3985	3985	3985	3985	0
602	20241002	105200	399060845	3985	3990	3990	3985	570
603	20241002	105100	396786565	3995	3995	3995	3995	0
604	20241002	105000	396786565	3995	3995	3995	3995	55
605	20241002	104900	396566840	4000	4000	4000	4000	0
606	20241002	104800	396566840	4000	4000	4000	4000	0
607	20241002	104700	396566840	4000	4000	4000	4000	0
608	20241002	104600	396566840	4000	4000	4000	4000	6
609	20241002	104500	396542840	4000	4000	4000	4000	2
610	20241002	104400	396534840	3995	3995	3995	3995	1260
611	20241002	104300	391501140	4000	4000	4000	4000	6
612	20241002	104200	391477140	4000	4000	4000	4000	137
613	20241002	104100	390929140	4000	4005	4005	4000	15
614	20241002	104000	390869085	4010	4010	4010	4010	15
615	20241002	103900	390808935	4000	4000	4000	4000	0
616	20241002	103800	390808935	4000	4000	4000	4000	50
617	20241002	103700	390608935	4000	4000	4000	4000	101
618	20241002	103600	390204935	4005	4005	4005	4005	6
619	20241002	103500	390180905	4005	4005	4005	4005	2
620	20241002	103400	390172895	4000	3995	4000	3995	693
621	20241002	103300	387401145	3995	3995	3995	3995	32
622	20241002	103200	387273305	3995	3995	3995	3995	100
623	20241002	103100	386873805	3995	3995	3995	3995	206
624	20241002	103000	386050835	3995	3995	3995	3995	0
625	20241002	102900	386050835	3995	3990	3995	3990	335
626	20241002	102800	384713510	3985	3990	3995	3985	1603
627	20241002	102700	378318475	3990	3985	3990	3985	259
628	20241002	102600	377286315	3990	3990	3990	3990	51
629	20241002	102500	377082825	3985	3985	3985	3985	252
630	20241002	102400	376078605	3985	3985	3985	3985	38
631	20241002	102300	375927175	3990	3995	3995	3990	418
632	20241002	102200	374258325	3995	3995	3995	3995	102
633	20241002	102100	373850835	3985	3985	3985	3985	0
634	20241002	102000	373850835	3985	4000	4000	3985	75
635	20241002	101900	373551815	4000	4000	4000	4000	500
636	20241002	101800	371551815	4000	4000	4000	4000	1369
637	20241002	101700	366075815	3995	3995	3995	3995	0
638	20241002	101600	366075815	3995	3995	3995	3995	499
639	20241002	101500	364082310	3995	3990	3995	3990	51
640	20241002	101400	363878815	3990	3990	3990	3990	7
641	20241002	101300	363850885	3990	3990	3990	3990	6
642	20241002	101200	363826945	3985	3985	3985	3985	0
643	20241002	101100	363826945	3985	3990	3990	3985	456
644	20241002	101000	362007655	3985	3985	3985	3985	88
645	20241002	100900	361656975	3985	3985	3985	3985	30
646	20241002	100800	361537425	3985	3985	3985	3985	36
647	20241002	100700	361393965	3985	3985	3985	3985	0
648	20241002	100600	361393965	3985	3985	3985	3985	0
649	20241002	100500	361393965	3985	3980	3985	3980	410
650	20241002	100400	359761085	3980	3980	3980	3980	17
651	20241002	100300	359693425	3980	3970	3980	3970	921
652	20241002	100200	356033690	3965	3960	3965	3960	1867
653	20241002	100100	348633535	3955	3955	3955	3955	311
654	20241002	100000	347403530	3950	3950	3950	3950	20
655	20241002	095900	347324530	3945	3950	3950	3945	300
656	20241002	095800	346140565	3950	3950	3950	3950	8
657	20241002	095700	346108965	3950	3950	3950	3950	7
658	20241002	095600	346081315	3950	3950	3950	3950	2583
659	20241002	095500	335878465	3950	3955	3955	3950	1027
660	20241002	095400	331821680	3955	3955	3955	3955	50
661	20241002	095300	331623930	3955	3955	3955	3955	106
662	20241002	095200	331204700	3955	3955	3955	3955	301
663	20241002	095100	330014245	3955	3955	3955	3955	200
664	20241002	095000	329223245	3955	3955	3955	3955	490
665	20241002	094900	327285295	3950	3950	3950	3950	0
666	20241002	094800	327285295	3950	3950	3950	3950	0
667	20241002	094700	327285295	3950	3950	3950	3950	0
668	20241002	094600	327285295	3950	3950	3950	3950	83
669	20241002	094500	326957445	3950	3950	3950	3950	116
670	20241002	094400	326499245	3950	3950	3950	3950	1827
671	20241002	094300	319282595	3950	3955	3955	3950	513
672	20241002	094200	317256180	3955	3965	3965	3955	602
673	20241002	094100	314875210	3965	3960	3965	3960	749
674	20241002	094000	311907850	3955	3955	3955	3955	3000
675	20241002	093900	300042850	3960	3960	3960	3960	100
676	20241002	093800	299646850	3955	3960	3960	3955	265
677	20241002	093700	298598700	3960	3960	3960	3960	357
678	20241002	093600	297184980	3960	3965	3965	3960	235
679	20241002	093500	296254375	3965	3970	3970	3965	452
680	20241002	093400	294462160	3975	3975	3975	3975	1
681	20241002	093300	294458185	3965	3965	3965	3965	328
682	20241002	093200	293157665	3965	3970	3970	3965	1130
683	20241002	093100	288671590	3975	3975	3975	3970	1075
684	20241002	093000	284403825	3970	3975	3975	3970	466
685	20241002	092900	282553770	3970	3970	3970	3970	740
686	20241002	092800	279615970	3965	3965	3965	3965	923
687	20241002	092700	275956275	3960	3965	3965	3960	206
688	20241002	092600	275140490	3960	3960	3960	3960	151
689	20241002	092500	274542530	3945	3955	3960	3945	252
690	20241002	092400	273546780	3950	3950	3950	3950	1026
691	20241002	092300	269494080	3950	3950	3950	3950	0
692	20241002	092200	269494080	3950	3945	3950	3945	167
693	20241002	092100	268834620	3945	3945	3945	3945	2012
694	20241002	092000	260897280	3960	3965	3965	3950	4216
695	20241002	091900	244209215	3965	3965	3965	3960	739
696	20241002	091800	241280965	3960	3960	3960	3960	1505
697	20241002	091700	235321165	3970	3970	3970	3965	1900
698	20241002	091600	227786665	3975	3965	3975	3960	1595
699	20241002	091500	221455325	3965	3960	3965	3960	105
700	20241002	091400	221039500	3960	3960	3960	3960	16
701	20241002	091300	220976140	3940	3950	3955	3940	631
702	20241002	091200	218482665	3950	3930	3950	3930	1393
703	20241002	091100	212991150	3925	3935	3935	3925	60
704	20241002	091000	212755590	3935	3910	3935	3910	5436
705	20241002	090900	191478340	3915	3915	3925	3910	4643
706	20241002	090800	173297895	3925	3910	3925	3905	2214
707	20241002	090700	164638960	3905	3915	3930	3900	4886
708	20241002	090600	145554965	3915	3925	3930	3915	2752
709	20241002	090500	134767900	3930	3960	3960	3930	2411
710	20241002	090400	125270780	3960	3935	3960	3935	1618
711	20241002	090300	118898010	3935	3935	3935	3915	1222
712	20241002	090200	114109145	3920	3950	3955	3920	7448
713	20241002	090100	84729655	3955	3965	3970	3955	1680
714	20241002	090000	78069705	3950	3970	3970	3950	19675