KissMeData/241690/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	205300	498527305	3965	3965	3965	3965	3407
3	20241004	205200	498527305	3965	3965	3965	3965	0
4	20241004	205100	498527305	3965	3965	3965	3965	0
5	20241004	205000	498527305	3965	3965	3965	3965	0
6	20241004	204900	498527305	3965	3965	3965	3965	0
7	20241004	204800	498527305	3965	3965	3965	3965	0
8	20241004	204700	498527305	3965	3965	3965	3965	0
9	20241004	204600	498527305	3965	3965	3965	3965	0
10	20241004	204500	498527305	3965	3965	3965	3965	0
11	20241004	204400	498527305	3965	3965	3965	3965	0
12	20241004	204300	498527305	3965	3965	3965	3965	0
13	20241004	204200	498527305	3965	3965	3965	3965	0
14	20241004	204100	498527305	3965	3965	3965	3965	0
15	20241004	204000	498527305	3965	3965	3965	3965	0
16	20241004	203900	498527305	3965	3965	3965	3965	0
17	20241004	203800	498527305	3965	3965	3965	3965	0
18	20241004	203700	498527305	3965	3965	3965	3965	0
19	20241004	203600	498527305	3965	3965	3965	3965	0
20	20241004	203500	498527305	3965	3965	3965	3965	0
21	20241004	203400	498527305	3965	3965	3965	3965	0
22	20241004	203300	498527305	3965	3965	3965	3965	0
23	20241004	203200	498527305	3965	3965	3965	3965	0
24	20241004	203100	498527305	3965	3965	3965	3965	0
25	20241004	203000	498527305	3965	3965	3965	3965	0
26	20241004	202900	498527305	3965	3965	3965	3965	0
27	20241004	202800	498527305	3965	3965	3965	3965	0
28	20241004	202700	498527305	3965	3965	3965	3965	0
29	20241004	202600	498527305	3965	3965	3965	3965	0
30	20241004	202500	498527305	3965	3965	3965	3965	0
31	20241004	202400	498527305	3965	3965	3965	3965	0
32	20241004	202300	498527305	3965	3965	3965	3965	3407
33	20241004	202200	498527305	3965	3965	3965	3965	0
34	20241004	202100	498527305	3965	3965	3965	3965	0
35	20241004	202000	498527305	3965	3965	3965	3965	0
36	20241004	201900	498527305	3965	3965	3965	3965	0
37	20241004	201800	498527305	3965	3965	3965	3965	0
38	20241004	201700	498527305	3965	3965	3965	3965	0
39	20241004	201600	498527305	3965	3965	3965	3965	0
40	20241004	201500	498527305	3965	3965	3965	3965	0
41	20241004	201400	498527305	3965	3965	3965	3965	0
42	20241004	201300	498527305	3965	3965	3965	3965	0
43	20241004	201200	498527305	3965	3965	3965	3965	0
44	20241004	201100	498527305	3965	3965	3965	3965	0
45	20241004	201000	498527305	3965	3965	3965	3965	0
46	20241004	200900	498527305	3965	3965	3965	3965	0
47	20241004	200800	498527305	3965	3965	3965	3965	0
48	20241004	200700	498527305	3965	3965	3965	3965	0
49	20241004	200600	498527305	3965	3965	3965	3965	0
50	20241004	200500	498527305	3965	3965	3965	3965	0
51	20241004	200400	498527305	3965	3965	3965	3965	0
52	20241004	200300	498527305	3965	3965	3965	3965	0
53	20241004	200200	498527305	3965	3965	3965	3965	0
54	20241004	200100	498527305	3965	3965	3965	3965	0
55	20241004	200000	498527305	3965	3965	3965	3965	0
56	20241004	195900	498527305	3965	3965	3965	3965	0
57	20241004	195800	498527305	3965	3965	3965	3965	0
58	20241004	195700	498527305	3965	3965	3965	3965	0
59	20241004	195600	498527305	3965	3965	3965	3965	0
60	20241004	195500	498527305	3965	3965	3965	3965	0
61	20241004	195400	498527305	3965	3965	3965	3965	0
62	20241004	195300	498527305	3965	3965	3965	3965	3407
63	20241004	195200	498527305	3965	3965	3965	3965	0
64	20241004	195100	498527305	3965	3965	3965	3965	0
65	20241004	195000	498527305	3965	3965	3965	3965	0
66	20241004	194900	498527305	3965	3965	3965	3965	0
67	20241004	194800	498527305	3965	3965	3965	3965	0
68	20241004	194700	498527305	3965	3965	3965	3965	0
69	20241004	194600	498527305	3965	3965	3965	3965	0
70	20241004	194500	498527305	3965	3965	3965	3965	0
71	20241004	194400	498527305	3965	3965	3965	3965	0
72	20241004	194300	498527305	3965	3965	3965	3965	0
73	20241004	194200	498527305	3965	3965	3965	3965	0
74	20241004	194100	498527305	3965	3965	3965	3965	0
75	20241004	194000	498527305	3965	3965	3965	3965	0
76	20241004	193900	498527305	3965	3965	3965	3965	0
77	20241004	193800	498527305	3965	3965	3965	3965	0
78	20241004	193700	498527305	3965	3965	3965	3965	0
79	20241004	193600	498527305	3965	3965	3965	3965	0
80	20241004	193500	498527305	3965	3965	3965	3965	0
81	20241004	193400	498527305	3965	3965	3965	3965	0
82	20241004	193300	498527305	3965	3965	3965	3965	0
83	20241004	193200	498527305	3965	3965	3965	3965	0
84	20241004	193100	498527305	3965	3965	3965	3965	0
85	20241004	193000	498527305	3965	3965	3965	3965	0
86	20241004	192900	498527305	3965	3965	3965	3965	0
87	20241004	192800	498527305	3965	3965	3965	3965	0
88	20241004	192700	498527305	3965	3965	3965	3965	0
89	20241004	192600	498527305	3965	3965	3965	3965	0
90	20241004	192500	498527305	3965	3965	3965	3965	0
91	20241004	192400	498527305	3965	3965	3965	3965	0
92	20241004	192300	498527305	3965	3965	3965	3965	3407
93	20241004	192200	498527305	3965	3965	3965	3965	0
94	20241004	192100	498527305	3965	3965	3965	3965	0
95	20241004	192000	498527305	3965	3965	3965	3965	0
96	20241004	191900	498527305	3965	3965	3965	3965	0
97	20241004	191800	498527305	3965	3965	3965	3965	0
98	20241004	191700	498527305	3965	3965	3965	3965	0
99	20241004	191600	498527305	3965	3965	3965	3965	0
100	20241004	191500	498527305	3965	3965	3965	3965	0
101	20241004	191400	498527305	3965	3965	3965	3965	0
102	20241004	191300	498527305	3965	3965	3965	3965	0
103	20241004	191200	498527305	3965	3965	3965	3965	0
104	20241004	191100	498527305	3965	3965	3965	3965	0
105	20241004	191000	498527305	3965	3965	3965	3965	0
106	20241004	190900	498527305	3965	3965	3965	3965	0
107	20241004	190800	498527305	3965	3965	3965	3965	0
108	20241004	190700	498527305	3965	3965	3965	3965	0
109	20241004	190600	498527305	3965	3965	3965	3965	0
110	20241004	190500	498527305	3965	3965	3965	3965	0
111	20241004	190400	498527305	3965	3965	3965	3965	0
112	20241004	190300	498527305	3965	3965	3965	3965	0
113	20241004	190200	498527305	3965	3965	3965	3965	0
114	20241004	190100	498527305	3965	3965	3965	3965	0
115	20241004	190000	498527305	3965	3965	3965	3965	0
116	20241004	185900	498527305	3965	3965	3965	3965	0
117	20241004	185800	498527305	3965	3965	3965	3965	0
118	20241004	185700	498527305	3965	3965	3965	3965	0
119	20241004	185600	498527305	3965	3965	3965	3965	0
120	20241004	185500	498527305	3965	3965	3965	3965	0
121	20241004	185400	498527305	3965	3965	3965	3965	0
122	20241004	185300	498527305	3965	3965	3965	3965	3407
123	20241004	185200	498527305	3965	3965	3965	3965	0
124	20241004	185100	498527305	3965	3965	3965	3965	0
125	20241004	185000	498527305	3965	3965	3965	3965	0
126	20241004	184900	498527305	3965	3965	3965	3965	0
127	20241004	184800	498527305	3965	3965	3965	3965	0
128	20241004	184700	498527305	3965	3965	3965	3965	0
129	20241004	184600	498527305	3965	3965	3965	3965	0
130	20241004	184500	498527305	3965	3965	3965	3965	0
131	20241004	184400	498527305	3965	3965	3965	3965	0
132	20241004	184300	498527305	3965	3965	3965	3965	0
133	20241004	184200	498527305	3965	3965	3965	3965	0
134	20241004	184100	498527305	3965	3965	3965	3965	0
135	20241004	184000	498527305	3965	3965	3965	3965	0
136	20241004	183900	498527305	3965	3965	3965	3965	0
137	20241004	183800	498527305	3965	3965	3965	3965	0
138	20241004	183700	498527305	3965	3965	3965	3965	0
139	20241004	183600	498527305	3965	3965	3965	3965	0
140	20241004	183500	498527305	3965	3965	3965	3965	0
141	20241004	183400	498527305	3965	3965	3965	3965	0
142	20241004	183300	498527305	3965	3965	3965	3965	0
143	20241004	183200	498527305	3965	3965	3965	3965	0
144	20241004	183100	498527305	3965	3965	3965	3965	0
145	20241004	183000	498527305	3965	3965	3965	3965	0
146	20241004	182900	498527305	3965	3965	3965	3965	0
147	20241004	182800	498527305	3965	3965	3965	3965	0
148	20241004	182700	498527305	3965	3965	3965	3965	0
149	20241004	182600	498527305	3965	3965	3965	3965	0
150	20241004	182500	498527305	3965	3965	3965	3965	0
151	20241004	182400	498527305	3965	3965	3965	3965	0
152	20241004	182300	498527305	3965	3965	3965	3965	3407
153	20241004	182200	498527305	3965	3965	3965	3965	0
154	20241004	182100	498527305	3965	3965	3965	3965	0
155	20241004	182000	498527305	3965	3965	3965	3965	0
156	20241004	181900	498527305	3965	3965	3965	3965	0
157	20241004	181800	498527305	3965	3965	3965	3965	0
158	20241004	181700	498527305	3965	3965	3965	3965	0
159	20241004	181600	498527305	3965	3965	3965	3965	0
160	20241004	181500	498527305	3965	3965	3965	3965	0
161	20241004	181400	498527305	3965	3965	3965	3965	0
162	20241004	181300	498527305	3965	3965	3965	3965	0
163	20241004	181200	498527305	3965	3965	3965	3965	0
164	20241004	181100	498527305	3965	3965	3965	3965	0
165	20241004	181000	498527305	3965	3965	3965	3965	0
166	20241004	180900	498527305	3965	3965	3965	3965	0
167	20241004	180800	498527305	3965	3965	3965	3965	0
168	20241004	180700	498527305	3965	3965	3965	3965	0
169	20241004	180600	498527305	3965	3965	3965	3965	0
170	20241004	180500	498527305	3965	3965	3965	3965	0
171	20241004	180400	498527305	3965	3965	3965	3965	0
172	20241004	180300	498527305	3965	3965	3965	3965	0
173	20241004	180200	498527305	3965	3965	3965	3965	0
174	20241004	180100	498527305	3965	3965	3965	3965	0
175	20241004	180000	498527305	3965	3965	3965	3965	0
176	20241004	175900	498527305	3965	3965	3965	3965	0
177	20241004	175800	498527305	3965	3965	3965	3965	0
178	20241004	175700	498527305	3965	3965	3965	3965	0
179	20241004	175600	498527305	3965	3965	3965	3965	0
180	20241004	175500	498527305	3965	3965	3965	3965	0
181	20241004	175400	498527305	3965	3965	3965	3965	0
182	20241004	175300	498527305	3965	3965	3965	3965	3407
183	20241004	175200	498527305	3965	3965	3965	3965	0
184	20241004	175100	498527305	3965	3965	3965	3965	0
185	20241004	175000	498527305	3965	3965	3965	3965	0
186	20241004	174900	498527305	3965	3965	3965	3965	0
187	20241004	174800	498527305	3965	3965	3965	3965	0
188	20241004	174700	498527305	3965	3965	3965	3965	0
189	20241004	174600	498527305	3965	3965	3965	3965	0
190	20241004	174500	498527305	3965	3965	3965	3965	0
191	20241004	174400	498527305	3965	3965	3965	3965	0
192	20241004	174300	498527305	3965	3965	3965	3965	0
193	20241004	174200	498527305	3965	3965	3965	3965	0
194	20241004	174100	498527305	3965	3965	3965	3965	0
195	20241004	174000	498527305	3965	3965	3965	3965	0
196	20241004	173900	498527305	3965	3965	3965	3965	0
197	20241004	173800	498527305	3965	3965	3965	3965	0
198	20241004	173700	498527305	3965	3965	3965	3965	0
199	20241004	173600	498527305	3965	3965	3965	3965	0
200	20241004	173500	498527305	3965	3965	3965	3965	0
201	20241004	173400	498527305	3965	3965	3965	3965	0
202	20241004	173300	498527305	3965	3965	3965	3965	0
203	20241004	173200	498527305	3965	3965	3965	3965	0
204	20241004	173100	498527305	3965	3965	3965	3965	0
205	20241004	173000	498527305	3965	3965	3965	3965	0
206	20241004	172900	498527305	3965	3965	3965	3965	0
207	20241004	172800	498527305	3965	3965	3965	3965	0
208	20241004	172700	498527305	3965	3965	3965	3965	0
209	20241004	172600	498527305	3965	3965	3965	3965	0
210	20241004	172500	498527305	3965	3965	3965	3965	0
211	20241004	172400	498527305	3965	3965	3965	3965	0
212	20241004	172300	498527305	3965	3965	3965	3965	3407
213	20241004	172200	498527305	3965	3965	3965	3965	0
214	20241004	172100	498527305	3965	3965	3965	3965	0
215	20241004	172000	498527305	3965	3965	3965	3965	0
216	20241004	171900	498527305	3965	3965	3965	3965	0
217	20241004	171800	498527305	3965	3965	3965	3965	0
218	20241004	171700	498527305	3965	3965	3965	3965	0
219	20241004	171600	498527305	3965	3965	3965	3965	0
220	20241004	171500	498527305	3965	3965	3965	3965	0
221	20241004	171400	498527305	3965	3965	3965	3965	0
222	20241004	171300	498527305	3965	3965	3965	3965	0
223	20241004	171200	498527305	3965	3965	3965	3965	0
224	20241004	171100	498527305	3965	3965	3965	3965	0
225	20241004	171000	498527305	3965	3965	3965	3965	0
226	20241004	170900	498527305	3965	3965	3965	3965	0
227	20241004	170800	498527305	3965	3965	3965	3965	0
228	20241004	170700	498527305	3965	3965	3965	3965	0
229	20241004	170600	498527305	3965	3965	3965	3965	0
230	20241004	170500	498527305	3965	3965	3965	3965	0
231	20241004	170400	498527305	3965	3965	3965	3965	0
232	20241004	170300	498527305	3965	3965	3965	3965	0
233	20241004	170200	498527305	3965	3965	3965	3965	0
234	20241004	170100	498527305	3965	3965	3965	3965	0
235	20241004	170000	498527305	3965	3965	3965	3965	0
236	20241004	165900	498527305	3965	3965	3965	3965	0
237	20241004	165800	498527305	3965	3965	3965	3965	0
238	20241004	165700	498527305	3965	3965	3965	3965	0
239	20241004	165600	498527305	3965	3965	3965	3965	0
240	20241004	165500	498527305	3965	3965	3965	3965	0
241	20241004	165400	498527305	3965	3965	3965	3965	0
242	20241004	165300	498527305	3965	3965	3965	3965	3407
243	20241004	165200	498527305	3965	3965	3965	3965	0
244	20241004	165100	498527305	3965	3965	3965	3965	0
245	20241004	165000	498527305	3965	3965	3965	3965	0
246	20241004	164900	498527305	3965	3965	3965	3965	0
247	20241004	164800	498527305	3965	3965	3965	3965	0
248	20241004	164700	498527305	3965	3965	3965	3965	0
249	20241004	164600	498527305	3965	3965	3965	3965	0
250	20241004	164500	498527305	3965	3965	3965	3965	0
251	20241004	164400	498527305	3965	3965	3965	3965	0
252	20241004	164300	498527305	3965	3965	3965	3965	0
253	20241004	164200	498527305	3965	3965	3965	3965	0
254	20241004	164100	498527305	3965	3965	3965	3965	0
255	20241004	164000	498527305	3965	3965	3965	3965	0
256	20241004	163900	498527305	3965	3965	3965	3965	0
257	20241004	163800	498527305	3965	3965	3965	3965	0
258	20241004	163700	498527305	3965	3965	3965	3965	0
259	20241004	163600	498527305	3965	3965	3965	3965	0
260	20241004	163500	498527305	3965	3965	3965	3965	0
261	20241004	163400	498527305	3965	3965	3965	3965	0
262	20241004	163300	498527305	3965	3965	3965	3965	0
263	20241004	163200	498527305	3965	3965	3965	3965	0
264	20241004	163100	498527305	3965	3965	3965	3965	0
265	20241004	163000	498527305	3965	3965	3965	3965	0
266	20241004	162900	498527305	3965	3965	3965	3965	0
267	20241004	162800	498527305	3965	3965	3965	3965	0
268	20241004	162700	498527305	3965	3965	3965	3965	0
269	20241004	162600	498527305	3965	3965	3965	3965	0
270	20241004	162500	498527305	3965	3965	3965	3965	0
271	20241004	162400	498527305	3965	3965	3965	3965	0
272	20241004	162300	498527305	3965	3965	3965	3965	3407
273	20241004	162200	498527305	3965	3965	3965	3965	0
274	20241004	162100	498527305	3965	3965	3965	3965	0
275	20241004	162000	498527305	3965	3965	3965	3965	0
276	20241004	161900	498527305	3965	3965	3965	3965	0
277	20241004	161800	498527305	3965	3965	3965	3965	0
278	20241004	161700	498527305	3965	3965	3965	3965	0
279	20241004	161600	498527305	3965	3965	3965	3965	0
280	20241004	161500	498527305	3965	3965	3965	3965	0
281	20241004	161400	498527305	3965	3965	3965	3965	0
282	20241004	161300	498527305	3965	3965	3965	3965	0
283	20241004	161200	498527305	3965	3965	3965	3965	0
284	20241004	161100	498527305	3965	3965	3965	3965	0
285	20241004	161000	498527305	3965	3965	3965	3965	0
286	20241004	160900	498527305	3965	3965	3965	3965	0
287	20241004	160800	498527305	3965	3965	3965	3965	0
288	20241004	160700	498527305	3965	3965	3965	3965	0
289	20241004	160600	498527305	3965	3965	3965	3965	0
290	20241004	160500	498527305	3965	3965	3965	3965	0
291	20241004	160400	498527305	3965	3965	3965	3965	0
292	20241004	160300	498527305	3965	3965	3965	3965	0
293	20241004	160200	498527305	3965	3965	3965	3965	0
294	20241004	160100	498527305	3965	3965	3965	3965	0
295	20241004	160000	498527305	3965	3965	3965	3965	0
296	20241004	155900	498527305	3965	3965	3965	3965	0
297	20241004	155800	498527305	3965	3965	3965	3965	0
298	20241004	155700	498527305	3965	3965	3965	3965	0
299	20241004	155600	498527305	3965	3965	3965	3965	0
300	20241004	155500	498527305	3965	3965	3965	3965	0
301	20241004	155400	498527305	3965	3965	3965	3965	0
302	20241004	155300	498527305	3965	3965	3965	3965	3407
303	20241004	155200	498527305	3965	3965	3965	3965	0
304	20241004	155100	498527305	3965	3965	3965	3965	0
305	20241004	155000	498527305	3965	3965	3965	3965	0
306	20241004	154900	498527305	3965	3965	3965	3965	0
307	20241004	154800	498527305	3965	3965	3965	3965	0
308	20241004	154700	498527305	3965	3965	3965	3965	0
309	20241004	154600	498527305	3965	3965	3965	3965	0
310	20241004	154500	498527305	3965	3965	3965	3965	0
311	20241004	154400	498527305	3965	3965	3965	3965	0
312	20241004	154300	498527305	3965	3965	3965	3965	0
313	20241004	154200	498527305	3965	3965	3965	3965	0
314	20241004	154100	498527305	3965	3965	3965	3965	0
315	20241004	154000	498527305	3965	3965	3965	3965	0
316	20241004	153900	498527305	3965	3965	3965	3965	0
317	20241004	153800	498527305	3965	3965	3965	3965	0
318	20241004	153700	498527305	3965	3965	3965	3965	0
319	20241004	153600	498527305	3965	3965	3965	3965	0
320	20241004	153500	498527305	3965	3965	3965	3965	0
321	20241004	153400	498527305	3965	3965	3965	3965	0
322	20241004	153300	498527305	3965	3965	3965	3965	0
323	20241004	153200	498527305	3965	3965	3965	3965	0
324	20241004	153100	498527305	3965	3965	3965	3965	0
325	20241004	153000	498527305	3965	3965	3965	3965	3407
326	20241004	152900	485018550	3975	3975	3975	3975	0
327	20241004	152800	485018550	3975	3975	3975	3975	0
328	20241004	152700	485018550	3975	3975	3975	3975	0
329	20241004	152600	485018550	3975	3975	3975	3975	0
330	20241004	152500	485018550	3975	3975	3975	3975	0
331	20241004	152400	485018550	3975	3975	3975	3975	0
332	20241004	152300	485018550	3975	3975	3975	3975	0
333	20241004	152200	485018550	3975	3975	3975	3975	0
334	20241004	152100	485018550	3975	3975	3975	3975	0
335	20241004	152000	485018550	3975	3975	3975	3975	0
336	20241004	151900	485018550	3975	3970	3975	3965	518
337	20241004	151800	482963145	3975	3975	3975	3970	316
338	20241004	151700	481707095	3975	3970	3975	3970	345
339	20241004	151600	480335945	3975	3970	3975	3970	22
340	20241004	151500	480248545	3975	3975	3975	3975	7
341	20241004	151400	480220720	3970	3970	3970	3970	0
342	20241004	151300	480220720	3970	3970	3970	3970	8
343	20241004	151200	480188960	3970	3975	3975	3970	136
344	20241004	151100	479649010	3970	3970	3970	3970	0
345	20241004	151000	479649010	3970	3970	3970	3970	20
346	20241004	150900	479569610	3975	3975	3975	3975	0
347	20241004	150800	479569610	3975	3975	3975	3975	6
348	20241004	150700	479545760	3970	3970	3970	3970	30
349	20241004	150600	479426660	3965	3970	3970	3965	165
350	20241004	150500	478771680	3970	3970	3970	3970	6
351	20241004	150400	478747860	3970	3970	3970	3970	0
352	20241004	150300	478747860	3970	3970	3970	3970	501
353	20241004	150200	476758890	3970	3965	3970	3965	1386
354	20241004	150100	471263365	3970	3965	3970	3965	1050
355	20241004	150000	467095115	3970	3970	3970	3970	0
356	20241004	145900	467095115	3970	3970	3970	3970	6
357	20241004	145800	467071295	3965	3965	3965	3965	352
358	20241004	145700	465675615	3965	3965	3965	3965	0
359	20241004	145600	465675615	3965	3965	3965	3965	0
360	20241004	145500	465675615	3965	3970	3970	3965	106
361	20241004	145400	465255295	3970	3970	3970	3970	5
362	20241004	145300	465235445	3970	3970	3970	3970	0
363	20241004	145200	465235445	3970	3970	3970	3970	8
364	20241004	145100	465203685	3970	3965	3970	3965	455
365	20241004	145000	463398590	3965	3965	3965	3965	0
366	20241004	144900	463398590	3965	3970	3970	3965	221
367	20241004	144800	462522220	3970	3970	3970	3970	6
368	20241004	144700	462498400	3970	3970	3970	3970	200
369	20241004	144600	461704400	3970	3970	3970	3970	52
370	20241004	144500	461497960	3975	3975	3975	3975	6
371	20241004	144400	461474110	3975	3975	3975	3975	5
372	20241004	144300	461454235	3970	3970	3970	3970	0
373	20241004	144200	461454235	3970	3970	3970	3970	101
374	20241004	144100	461053265	3970	3970	3970	3970	0
375	20241004	144000	461053265	3970	3970	3970	3970	0
376	20241004	143900	461053265	3970	3970	3970	3970	592
377	20241004	143800	458703025	3965	3965	3965	3965	262
378	20241004	143700	457664195	3970	3970	3970	3970	0
379	20241004	143600	457664195	3970	3970	3970	3970	6
380	20241004	143500	457640375	3965	3965	3965	3965	43
381	20241004	143400	457469880	3965	3965	3965	3965	0
382	20241004	143300	457469880	3965	3965	3965	3965	7
383	20241004	143200	457442125	3965	3965	3965	3965	99
384	20241004	143100	457049590	3960	3960	3960	3960	1000
385	20241004	143000	453089590	3960	3965	3965	3960	270
386	20241004	142900	452020385	3970	3970	3970	3970	11
387	20241004	142800	451976715	3970	3970	3970	3970	0
388	20241004	142700	451976715	3970	3970	3970	3970	0
389	20241004	142600	451976715	3970	3970	3970	3970	6
390	20241004	142500	451952895	3965	3965	3965	3965	0
391	20241004	142400	451952895	3965	3965	3965	3965	0
392	20241004	142300	451952895	3965	3965	3965	3965	7
393	20241004	142200	451925140	3955	3965	3965	3955	950
394	20241004	142100	448167880	3970	3970	3970	3970	29
395	20241004	142000	448052750	3955	3955	3955	3955	0
396	20241004	141900	448052750	3955	3955	3955	3955	0
397	20241004	141800	448052750	3955	3965	3965	3955	500
398	20241004	141700	446074245	3970	3970	3970	3970	7
399	20241004	141600	446046455	3965	3965	3965	3965	1685
400	20241004	141500	439365430	3955	3955	3960	3955	471
401	20241004	141400	437502525	3960	3955	3960	3955	150
402	20241004	141300	436908775	3960	3965	3965	3960	1230
403	20241004	141200	432037940	3965	3965	3965	3965	0
404	20241004	141100	432037940	3965	3965	3965	3965	0
405	20241004	141000	432037940	3965	3960	3965	3960	106
406	20241004	140900	431618145	3955	3955	3955	3955	0
407	20241004	140800	431618145	3955	3955	3955	3955	0
408	20241004	140700	431618145	3955	3960	3960	3955	701
409	20241004	140600	428844595	3965	3965	3965	3965	6
410	20241004	140500	428820805	3965	3965	3965	3965	100
411	20241004	140400	428424305	3965	3965	3965	3965	0
412	20241004	140300	428424305	3965	3965	3965	3965	106
413	20241004	140200	428004015	3965	3965	3965	3965	7
414	20241004	140100	427976260	3970	3970	3970	3970	100
415	20241004	140000	427579260	3970	3970	3970	3970	7
416	20241004	135900	427551470	3970	3970	3970	3970	0
417	20241004	135800	427551470	3970	3970	3970	3970	0
418	20241004	135700	427551470	3970	3970	3970	3970	6
419	20241004	135600	427527650	3965	3965	3965	3965	301
420	20241004	135500	426334185	3965	3965	3965	3965	0
421	20241004	135400	426334185	3965	3970	3970	3965	2265
422	20241004	135300	417353425	3965	3965	3965	3965	0
423	20241004	135200	417353425	3965	3965	3965	3965	0
424	20241004	135100	417353425	3965	3965	3965	3965	0
425	20241004	135000	417353425	3965	3965	3965	3955	2342
426	20241004	134900	408074685	3970	3970	3970	3970	14
427	20241004	134800	408019105	3975	3975	3975	3975	0
428	20241004	134700	408019105	3975	3975	3975	3975	6
429	20241004	134600	407995255	3970	3970	3970	3970	2
430	20241004	134500	407987315	3970	3970	3970	3970	0
431	20241004	134400	407987315	3970	3970	3970	3970	1030
432	20241004	134300	403898215	3980	3980	3980	3980	6
433	20241004	134200	403874335	3980	3980	3980	3980	0
434	20241004	134100	403874335	3980	3980	3980	3980	0
435	20241004	134000	403874335	3980	3980	3980	3980	6
436	20241004	133900	403850455	3980	3980	3980	3980	0
437	20241004	133800	403850455	3980	3980	3980	3980	0
438	20241004	133700	403850455	3980	3980	3980	3980	6
439	20241004	133600	403826575	3980	3980	3980	3980	0
440	20241004	133500	403826575	3980	3980	3980	3980	1
441	20241004	133400	403822595	3985	3985	3985	3985	6
442	20241004	133300	403798685	3985	3985	3985	3985	0
443	20241004	133200	403798685	3985	3985	3985	3985	7
444	20241004	133100	403770790	3970	3970	3970	3970	0
445	20241004	133000	403770790	3970	3970	3970	3970	0
446	20241004	132900	403770790	3970	3980	3980	3970	1000
447	20241004	132800	399797195	3990	3990	3990	3990	0
448	20241004	132700	399797195	3990	3990	3990	3990	6
449	20241004	132600	399773255	3990	3990	3990	3990	0
450	20241004	132500	399773255	3990	3990	3990	3990	1
451	20241004	132400	399769265	3985	3980	3985	3980	35
452	20241004	132300	399629930	3980	3980	3980	3980	1
453	20241004	132200	399625950	3990	3990	3990	3990	0
454	20241004	132100	399625950	3990	3990	3990	3990	6
455	20241004	132000	399602010	3990	3990	3990	3990	0
456	20241004	131900	399602010	3990	3990	3990	3990	0
457	20241004	131800	399602010	3990	3990	3990	3990	6
458	20241004	131700	399578070	3990	3990	3990	3990	0
459	20241004	131600	399578070	3990	3990	3990	3990	0
460	20241004	131500	399578070	3990	3990	3990	3990	6
461	20241004	131400	399554130	3985	3985	3985	3985	0
462	20241004	131300	399554130	3985	3985	3985	3985	0
463	20241004	131200	399554130	3985	3985	3985	3985	6
464	20241004	131100	399530220	3980	3980	3980	3980	0
465	20241004	131000	399530220	3980	3980	3980	3980	0
466	20241004	130900	399530220	3980	3980	3980	3980	165
467	20241004	130800	398873520	3980	3980	3980	3980	6
468	20241004	130700	398849640	3980	3980	3980	3980	219
469	20241004	130600	397978020	3980	3980	3980	3980	180
470	20241004	130500	397261620	3985	3985	3985	3985	6
471	20241004	130400	397237710	3985	3985	3985	3985	0
472	20241004	130300	397237710	3985	3985	3985	3985	0
473	20241004	130200	397237710	3985	3985	3985	3985	0
474	20241004	130100	397237710	3985	3985	3985	3985	13
475	20241004	130000	397185905	3985	3985	3985	3985	0
476	20241004	125900	397185905	3985	3985	3985	3985	0
477	20241004	125800	397185905	3985	3985	3985	3985	7
478	20241004	125700	397158010	3985	3985	3985	3985	0
479	20241004	125600	397158010	3985	3985	3985	3985	0
480	20241004	125500	397158010	3985	3975	3985	3975	56
481	20241004	125400	396935350	3985	3985	3985	3985	0
482	20241004	125300	396935350	3985	3985	3985	3985	0
483	20241004	125200	396935350	3985	3985	3985	3985	6
484	20241004	125100	396911440	3985	3985	3985	3985	0
485	20241004	125000	396911440	3985	3985	3985	3985	0
486	20241004	124900	396911440	3985	3985	3985	3985	0
487	20241004	124800	396911440	3985	3985	3985	3985	6
488	20241004	124700	396887530	3990	3990	3990	3990	0
489	20241004	124600	396887530	3990	3990	3990	3990	0
490	20241004	124500	396887530	3990	3990	3990	3990	6
491	20241004	124400	396863590	3990	3990	3990	3990	0
492	20241004	124300	396863590	3990	3990	3990	3990	0
493	20241004	124200	396863590	3990	3990	3990	3990	6
494	20241004	124100	396839650	3990	3990	3990	3990	0
495	20241004	124000	396839650	3990	3990	3990	3990	0
496	20241004	123900	396839650	3990	3990	3990	3990	6
497	20241004	123800	396815710	3985	3985	3985	3985	0
498	20241004	123700	396815710	3985	3990	3990	3985	7
499	20241004	123600	396787785	3975	3975	3975	3975	0
500	20241004	123500	396787785	3975	3975	3975	3975	0
501	20241004	123400	396787785	3975	3975	3975	3975	1
502	20241004	123300	396783810	3980	3980	3980	3980	0
503	20241004	123200	396783810	3980	3980	3980	3970	1859
504	20241004	123100	389388465	3990	3990	3990	3990	4
505	20241004	123000	389372505	3990	3990	3990	3990	0
506	20241004	122900	389372505	3990	3990	3990	3990	6
507	20241004	122800	389348565	3990	3990	3990	3990	376
508	20241004	122700	387848325	3990	3990	3990	3990	0
509	20241004	122600	387848325	3990	3995	3995	3990	232
510	20241004	122500	386922615	4000	4000	4000	4000	0
511	20241004	122400	386922615	4000	4000	4000	4000	0
512	20241004	122300	386922615	4000	3995	4000	3995	1756
513	20241004	122200	379899395	3995	3995	3995	3995	1
514	20241004	122100	379895400	3995	3995	3995	3995	100
515	20241004	122000	379495900	3995	3995	3995	3995	9
516	20241004	121900	379459945	3995	3995	3995	3995	6
517	20241004	121800	379435975	3995	3995	3995	3995	0
518	20241004	121700	379435975	3995	3995	3995	3995	0
519	20241004	121600	379435975	3995	3995	3995	3995	43
520	20241004	121500	379264190	4000	4000	4000	4000	0
521	20241004	121400	379264190	4000	4000	4000	4000	0
522	20241004	121300	379264190	4000	4000	4000	4000	7
523	20241004	121200	379236190	3995	4000	4000	3995	2774
524	20241004	121100	368140280	4020	4020	4020	4020	0
525	20241004	121000	368140280	4020	4020	4020	4020	6
526	20241004	120900	368116160	4020	4020	4020	4020	0
527	20241004	120800	368116160	4020	4020	4020	4020	0
528	20241004	120700	368116160	4020	4020	4020	4020	0
529	20241004	120600	368116160	4020	4020	4020	4020	6
530	20241004	120500	368092040	4020	4015	4020	4015	21
531	20241004	120400	368007655	4015	4015	4015	4015	0
532	20241004	120300	368007655	4015	4015	4015	4015	14
533	20241004	120200	367951445	4020	4010	4020	4010	762
534	20241004	120100	364895815	4020	4020	4020	4020	0
535	20241004	120000	364895815	4020	4020	4020	4020	6
536	20241004	115900	364871695	4020	4010	4020	4010	1000
537	20241004	115800	360851925	4005	4005	4005	4005	1
538	20241004	115700	360847920	4010	4010	4010	4010	6
539	20241004	115600	360823860	4010	4010	4010	4010	0
540	20241004	115500	360823860	4010	4010	4010	4010	1
541	20241004	115400	360819850	4010	4010	4010	4010	49
542	20241004	115300	360623360	4010	4010	4010	4010	6
543	20241004	115200	360599300	4010	4010	4010	4010	132
544	20241004	115100	360069980	4010	4010	4010	4010	136
545	20241004	115000	359524620	4005	4005	4005	4005	0
546	20241004	114900	359524620	4005	4005	4005	4005	0
547	20241004	114800	359524620	4005	4005	4005	4005	136
548	20241004	114700	358979940	4005	4005	4005	4005	6
549	20241004	114600	358955910	4005	4005	4005	4005	0
550	20241004	114500	358955910	4005	4005	4005	4005	0
551	20241004	114400	358955910	4005	4005	4005	4005	6
552	20241004	114300	358931880	4005	4005	4005	4005	0
553	20241004	114200	358931880	4005	4005	4005	4005	3
554	20241004	114100	358919865	4005	4005	4005	4005	7
555	20241004	114000	358891830	4005	4005	4005	4005	0
556	20241004	113900	358891830	4005	4005	4005	4005	45
557	20241004	113800	358711605	4005	4010	4010	4005	306
558	20241004	113700	357486045	4005	4005	4005	4005	256
559	20241004	113600	356460765	4005	4005	4005	4005	0
560	20241004	113500	356460765	4005	4005	4005	4005	1
561	20241004	113400	356456760	4005	4005	4005	4005	6
562	20241004	113300	356432730	4005	4005	4005	4005	0
563	20241004	113200	356432730	4005	4005	4005	4005	0
564	20241004	113100	356432730	4005	4005	4005	4005	6
565	20241004	113000	356408700	4005	4005	4005	4005	0
566	20241004	112900	356408700	4005	4005	4005	4005	0
567	20241004	112800	356408700	4005	4005	4005	4005	6
568	20241004	112700	356384670	4000	4000	4000	4000	0
569	20241004	112600	356384670	4000	4000	4000	4000	0
570	20241004	112500	356384670	4000	3995	4000	3990	300
571	20241004	112400	355186615	3990	3990	3990	3990	6
572	20241004	112300	355162675	3990	4005	4005	3990	500
573	20241004	112200	353164420	4010	4005	4010	4005	306
574	20241004	112100	351938860	4005	4005	4005	4005	300
575	20241004	112000	350737360	4010	4010	4010	4010	0
576	20241004	111900	350737360	4010	4010	4010	4010	203
577	20241004	111800	349923330	4010	4010	4010	4010	187
578	20241004	111700	349173460	4010	4010	4015	4005	1562
579	20241004	111600	342908115	4010	4010	4010	4010	100
580	20241004	111500	342507115	4010	4010	4010	4010	6
581	20241004	111400	342483055	4005	4005	4005	4005	1
582	20241004	111300	342479050	4015	4015	4015	4015	304
583	20241004	111200	341258490	4015	4015	4015	4015	1002
584	20241004	111100	337235460	4015	4020	4020	4015	539
585	20241004	111000	335071360	4020	4020	4020	4020	0
586	20241004	110900	335071360	4020	4020	4020	4020	0
587	20241004	110800	335071360	4020	4020	4020	4020	607
588	20241004	110700	332631220	4020	4025	4025	4020	99
589	20241004	110600	332233050	4040	4030	4040	4030	50
590	20241004	110500	332031065	4045	4045	4045	4045	156
591	20241004	110400	331400045	4045	4040	4045	4015	2196
592	20241004	110300	322553575	4020	3995	4040	3995	2175
593	20241004	110200	313800900	3990	4005	4035	3975	18127
594	20241004	110100	241136840	4005	4005	4005	4005	1347
595	20241004	110000	235742105	4000	3990	4000	3990	3373
596	20241004	105900	222263725	3990	3990	3990	3990	6
597	20241004	105800	222239785	3985	3985	3985	3985	0
598	20241004	105700	222239785	3985	3985	3985	3985	522
599	20241004	105600	220159615	3985	3985	3985	3985	44
600	20241004	105500	219984275	3990	3990	3990	3990	6
601	20241004	105400	219960335	3995	3990	3995	3990	654
602	20241004	105300	217350870	3990	3990	3990	3990	0
603	20241004	105200	217350870	3990	3990	3990	3990	6
604	20241004	105100	217326930	3990	3990	3990	3990	0
605	20241004	105000	217326930	3990	3990	3990	3985	392
606	20241004	104900	215764305	3990	3985	3990	3985	429
607	20241004	104800	214054710	3980	3980	3980	3980	0
608	20241004	104700	214054710	3980	3980	3980	3980	523
609	20241004	104600	211973170	3975	3975	3975	3975	2200
610	20241004	104500	203228170	3970	3970	3970	3970	0
611	20241004	104400	203228170	3970	3970	3970	3970	99
612	20241004	104300	202835140	3970	3970	3970	3970	1
613	20241004	104200	202831170	3970	3970	3970	3970	100
614	20241004	104100	202434170	3975	3970	3975	3970	1112
615	20241004	104000	198016970	3970	3965	3970	3965	643
616	20241004	103900	195465475	3965	3965	3965	3965	6
617	20241004	103800	195441685	3965	3965	3965	3960	1081
618	20241004	103700	191155770	3960	3955	3960	3955	298
619	20241004	103600	189975940	3955	3955	3955	3955	20
620	20241004	103500	189896840	3950	3950	3950	3950	0
621	20241004	103400	189896840	3950	3950	3950	3950	568
622	20241004	103300	187653240	3950	3950	3950	3940	5023
623	20241004	103200	167850305	3960	3960	3960	3960	0
624	20241004	103100	167850305	3960	3960	3960	3960	0
625	20241004	103000	167850305	3960	3955	3960	3955	200
626	20241004	102900	167058580	3955	3955	3955	3955	6
627	20241004	102800	167034850	3955	3955	3955	3955	0
628	20241004	102700	167034850	3955	3955	3955	3955	0
629	20241004	102600	167034850	3955	3955	3955	3955	6
630	20241004	102500	167011120	3955	3955	3955	3955	113
631	20241004	102400	166564205	3955	3955	3955	3955	0
632	20241004	102300	166564205	3955	3960	3960	3955	106
633	20241004	102200	166144945	3960	3960	3960	3960	0
634	20241004	102100	166144945	3960	3960	3960	3960	21
635	20241004	102000	166061785	3965	3965	3965	3965	6
636	20241004	101900	166037995	3965	3965	3965	3965	1
637	20241004	101800	166034030	3965	3965	3965	3965	0
638	20241004	101700	166034030	3965	3965	3965	3965	0
639	20241004	101600	166034030	3965	3965	3965	3965	6
640	20241004	101500	166010240	3965	3965	3965	3965	0
641	20241004	101400	166010240	3965	3965	3965	3965	0
642	20241004	101300	166010240	3965	3965	3965	3965	6
643	20241004	101200	165986450	3965	3965	3965	3965	0
644	20241004	101100	165986450	3965	3965	3965	3965	494
645	20241004	101000	164027740	3965	3960	3965	3960	16
646	20241004	100900	163964350	3955	3955	3955	3955	0
647	20241004	100800	163964350	3955	3955	3955	3955	28
648	20241004	100700	163853610	3960	3965	3965	3960	7
649	20241004	100600	163825860	3965	3965	3965	3965	0
650	20241004	100500	163825860	3965	3965	3965	3965	0
651	20241004	100400	163825860	3965	3965	3965	3965	6
652	20241004	100300	163802070	3965	3965	3965	3965	0
653	20241004	100200	163802070	3965	3965	3965	3965	0
654	20241004	100100	163802070	3965	3965	3965	3965	0
655	20241004	100000	163802070	3965	3965	3965	3965	6
656	20241004	095900	163778280	3965	3965	3965	3965	0
657	20241004	095800	163778280	3965	3960	3965	3960	24
658	20241004	095700	163683125	3960	3960	3960	3960	7
659	20241004	095600	163655405	3955	3955	3955	3955	1
660	20241004	095500	163651450	3955	3955	3955	3955	0
661	20241004	095400	163651450	3955	3955	3955	3955	0
662	20241004	095300	163651450	3955	3955	3955	3955	0
663	20241004	095200	163651450	3955	3955	3955	3955	194
664	20241004	095100	162884180	3945	3945	3945	3945	0
665	20241004	095000	162884180	3945	3950	3950	3945	1000
666	20241004	094900	158939170	3950	3950	3950	3950	46
667	20241004	094800	158757470	3960	3960	3960	3960	0
668	20241004	094700	158757470	3960	3950	3960	3950	524
669	20241004	094600	156687640	3950	3950	3950	3950	0
670	20241004	094500	156687640	3950	3950	3950	3950	0
671	20241004	094400	156687640	3950	3950	3950	3950	1
672	20241004	094300	156683690	3950	3950	3950	3950	0
673	20241004	094200	156683690	3950	3950	3950	3950	2
674	20241004	094100	156675790	3950	3950	3950	3950	0
675	20241004	094000	156675790	3950	3950	3950	3950	12
676	20241004	093900	156628390	3950	3950	3950	3950	2
677	20241004	093800	156620490	3950	3950	3950	3950	2
678	20241004	093700	156612590	3950	3950	3950	3950	0
679	20241004	093600	156612590	3950	3950	3950	3950	0
680	20241004	093500	156612590	3950	3950	3950	3950	30
681	20241004	093400	156494090	3950	3950	3950	3950	0
682	20241004	093300	156494090	3950	3950	3950	3950	256
683	20241004	093200	155482890	3950	3950	3950	3950	0
684	20241004	093100	155482890	3950	3950	3950	3950	0
685	20241004	093000	155482890	3950	3950	3950	3950	0
686	20241004	092900	155482890	3950	3950	3950	3950	100
687	20241004	092800	155087890	3940	3945	3945	3940	3100
688	20241004	092700	142858890	3945	3945	3945	3945	300
689	20241004	092600	141675390	3960	3960	3960	3960	1
690	20241004	092500	141671430	3960	3960	3960	3960	0
691	20241004	092400	141671430	3960	3960	3960	3960	0
692	20241004	092300	141671430	3960	3960	3960	3960	3
693	20241004	092200	141659550	3960	3960	3960	3960	100
694	20241004	092100	141263550	3940	3940	3940	3940	1136
695	20241004	092000	136787710	3975	3975	3975	3975	0
696	20241004	091900	136787710	3975	3950	3975	3945	204
697	20241004	091800	135979925	3980	3920	3980	3920	8071
698	20241004	091700	104114495	3915	3925	3925	3905	11358
699	20241004	091600	59670900	3925	3930	3930	3925	5618
700	20241004	091500	37606550	3935	3935	3935	3935	2093
701	20241004	091400	29370595	3935	3935	3935	3935	55
702	20241004	091300	29154170	3945	3940	3945	3935	12
703	20241004	091200	29106930	3935	3930	3935	3930	1537
704	20241004	091100	23064500	3930	3930	3930	3930	120
705	20241004	091000	22592900	3930	3935	3935	3925	518
706	20241004	090900	20558555	3935	3945	3945	3935	1217
707	20241004	090800	15763910	3950	3955	3955	3945	100
708	20241004	090700	15369005	3950	3960	3960	3950	37
709	20241004	090600	15222775	3965	3965	3965	3955	4
710	20241004	090500	15206925	3965	3940	3965	3940	2
711	20241004	090400	15199020	3945	3965	3965	3945	2315
712	20241004	090300	6063595	3970	3970	3970	3970	0
713	20241004	090200	6063595	3970	3970	3970	3970	0
714	20241004	090100	6063595	3970	3945	3980	3940	535
715	20241004	090000	3952935	3990	3945	3990	3945	1002