KissMeData/241690/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205300	389025940	3935	3935	3935	3935	3156
3	20241010	205200	389025940	3935	3935	3935	3935	0
4	20241010	205100	389025940	3935	3935	3935	3935	0
5	20241010	205000	389025940	3935	3935	3935	3935	0
6	20241010	204900	389025940	3935	3935	3935	3935	0
7	20241010	204800	389025940	3935	3935	3935	3935	0
8	20241010	204700	389025940	3935	3935	3935	3935	0
9	20241010	204600	389025940	3935	3935	3935	3935	0
10	20241010	204500	389025940	3935	3935	3935	3935	0
11	20241010	204400	389025940	3935	3935	3935	3935	0
12	20241010	204300	389025940	3935	3935	3935	3935	0
13	20241010	204200	389025940	3935	3935	3935	3935	0
14	20241010	204100	389025940	3935	3935	3935	3935	0
15	20241010	204000	389025940	3935	3935	3935	3935	0
16	20241010	203900	389025940	3935	3935	3935	3935	0
17	20241010	203800	389025940	3935	3935	3935	3935	0
18	20241010	203700	389025940	3935	3935	3935	3935	0
19	20241010	203600	389025940	3935	3935	3935	3935	0
20	20241010	203500	389025940	3935	3935	3935	3935	0
21	20241010	203400	389025940	3935	3935	3935	3935	0
22	20241010	203300	389025940	3935	3935	3935	3935	0
23	20241010	203200	389025940	3935	3935	3935	3935	0
24	20241010	203100	389025940	3935	3935	3935	3935	0
25	20241010	203000	389025940	3935	3935	3935	3935	0
26	20241010	202900	389025940	3935	3935	3935	3935	0
27	20241010	202800	389025940	3935	3935	3935	3935	0
28	20241010	202700	389025940	3935	3935	3935	3935	0
29	20241010	202600	389025940	3935	3935	3935	3935	0
30	20241010	202500	389025940	3935	3935	3935	3935	0
31	20241010	202400	389025940	3935	3935	3935	3935	0
32	20241010	202300	389025940	3935	3935	3935	3935	3156
33	20241010	202200	389025940	3935	3935	3935	3935	0
34	20241010	202100	389025940	3935	3935	3935	3935	0
35	20241010	202000	389025940	3935	3935	3935	3935	0
36	20241010	201900	389025940	3935	3935	3935	3935	0
37	20241010	201800	389025940	3935	3935	3935	3935	0
38	20241010	201700	389025940	3935	3935	3935	3935	0
39	20241010	201600	389025940	3935	3935	3935	3935	0
40	20241010	201500	389025940	3935	3935	3935	3935	0
41	20241010	201400	389025940	3935	3935	3935	3935	0
42	20241010	201300	389025940	3935	3935	3935	3935	0
43	20241010	201200	389025940	3935	3935	3935	3935	0
44	20241010	201100	389025940	3935	3935	3935	3935	0
45	20241010	201000	389025940	3935	3935	3935	3935	0
46	20241010	200900	389025940	3935	3935	3935	3935	0
47	20241010	200800	389025940	3935	3935	3935	3935	0
48	20241010	200700	389025940	3935	3935	3935	3935	0
49	20241010	200600	389025940	3935	3935	3935	3935	0
50	20241010	200500	389025940	3935	3935	3935	3935	0
51	20241010	200400	389025940	3935	3935	3935	3935	0
52	20241010	200300	389025940	3935	3935	3935	3935	0
53	20241010	200200	389025940	3935	3935	3935	3935	0
54	20241010	200100	389025940	3935	3935	3935	3935	0
55	20241010	200000	389025940	3935	3935	3935	3935	0
56	20241010	195900	389025940	3935	3935	3935	3935	0
57	20241010	195800	389025940	3935	3935	3935	3935	0
58	20241010	195700	389025940	3935	3935	3935	3935	0
59	20241010	195600	389025940	3935	3935	3935	3935	0
60	20241010	195500	389025940	3935	3935	3935	3935	0
61	20241010	195400	389025940	3935	3935	3935	3935	0
62	20241010	195300	389025940	3935	3935	3935	3935	3156
63	20241010	195200	389025940	3935	3935	3935	3935	0
64	20241010	195100	389025940	3935	3935	3935	3935	0
65	20241010	195000	389025940	3935	3935	3935	3935	0
66	20241010	194900	389025940	3935	3935	3935	3935	0
67	20241010	194800	389025940	3935	3935	3935	3935	0
68	20241010	194700	389025940	3935	3935	3935	3935	0
69	20241010	194600	389025940	3935	3935	3935	3935	0
70	20241010	194500	389025940	3935	3935	3935	3935	0
71	20241010	194400	389025940	3935	3935	3935	3935	0
72	20241010	194300	389025940	3935	3935	3935	3935	0
73	20241010	194200	389025940	3935	3935	3935	3935	0
74	20241010	194100	389025940	3935	3935	3935	3935	0
75	20241010	194000	389025940	3935	3935	3935	3935	0
76	20241010	193900	389025940	3935	3935	3935	3935	0
77	20241010	193800	389025940	3935	3935	3935	3935	0
78	20241010	193700	389025940	3935	3935	3935	3935	0
79	20241010	193600	389025940	3935	3935	3935	3935	0
80	20241010	193500	389025940	3935	3935	3935	3935	0
81	20241010	193400	389025940	3935	3935	3935	3935	0
82	20241010	193300	389025940	3935	3935	3935	3935	0
83	20241010	193200	389025940	3935	3935	3935	3935	0
84	20241010	193100	389025940	3935	3935	3935	3935	0
85	20241010	193000	389025940	3935	3935	3935	3935	0
86	20241010	192900	389025940	3935	3935	3935	3935	0
87	20241010	192800	389025940	3935	3935	3935	3935	0
88	20241010	192700	389025940	3935	3935	3935	3935	0
89	20241010	192600	389025940	3935	3935	3935	3935	0
90	20241010	192500	389025940	3935	3935	3935	3935	0
91	20241010	192400	389025940	3935	3935	3935	3935	0
92	20241010	192300	389025940	3935	3935	3935	3935	3156
93	20241010	192200	389025940	3935	3935	3935	3935	0
94	20241010	192100	389025940	3935	3935	3935	3935	0
95	20241010	192000	389025940	3935	3935	3935	3935	0
96	20241010	191900	389025940	3935	3935	3935	3935	0
97	20241010	191800	389025940	3935	3935	3935	3935	0
98	20241010	191700	389025940	3935	3935	3935	3935	0
99	20241010	191600	389025940	3935	3935	3935	3935	0
100	20241010	191500	389025940	3935	3935	3935	3935	0
101	20241010	191400	389025940	3935	3935	3935	3935	0
102	20241010	191300	389025940	3935	3935	3935	3935	0
103	20241010	191200	389025940	3935	3935	3935	3935	0
104	20241010	191100	389025940	3935	3935	3935	3935	0
105	20241010	191000	389025940	3935	3935	3935	3935	0
106	20241010	190900	389025940	3935	3935	3935	3935	0
107	20241010	190800	389025940	3935	3935	3935	3935	0
108	20241010	190700	389025940	3935	3935	3935	3935	0
109	20241010	190600	389025940	3935	3935	3935	3935	0
110	20241010	190500	389025940	3935	3935	3935	3935	0
111	20241010	190400	389025940	3935	3935	3935	3935	0
112	20241010	190300	389025940	3935	3935	3935	3935	0
113	20241010	190200	389025940	3935	3935	3935	3935	0
114	20241010	190100	389025940	3935	3935	3935	3935	0
115	20241010	190000	389025940	3935	3935	3935	3935	0
116	20241010	185900	389025940	3935	3935	3935	3935	0
117	20241010	185800	389025940	3935	3935	3935	3935	0
118	20241010	185700	389025940	3935	3935	3935	3935	0
119	20241010	185600	389025940	3935	3935	3935	3935	0
120	20241010	185500	389025940	3935	3935	3935	3935	0
121	20241010	185400	389025940	3935	3935	3935	3935	0
122	20241010	185300	389025940	3935	3935	3935	3935	3156
123	20241010	185200	389025940	3935	3935	3935	3935	0
124	20241010	185100	389025940	3935	3935	3935	3935	0
125	20241010	185000	389025940	3935	3935	3935	3935	0
126	20241010	184900	389025940	3935	3935	3935	3935	0
127	20241010	184800	389025940	3935	3935	3935	3935	0
128	20241010	184700	389025940	3935	3935	3935	3935	0
129	20241010	184600	389025940	3935	3935	3935	3935	0
130	20241010	184500	389025940	3935	3935	3935	3935	0
131	20241010	184400	389025940	3935	3935	3935	3935	0
132	20241010	184300	389025940	3935	3935	3935	3935	0
133	20241010	184200	389025940	3935	3935	3935	3935	0
134	20241010	184100	389025940	3935	3935	3935	3935	0
135	20241010	184000	389025940	3935	3935	3935	3935	0
136	20241010	183900	389025940	3935	3935	3935	3935	0
137	20241010	183800	389025940	3935	3935	3935	3935	0
138	20241010	183700	389025940	3935	3935	3935	3935	0
139	20241010	183600	389025940	3935	3935	3935	3935	0
140	20241010	183500	389025940	3935	3935	3935	3935	0
141	20241010	183400	389025940	3935	3935	3935	3935	0
142	20241010	183300	389025940	3935	3935	3935	3935	0
143	20241010	183200	389025940	3935	3935	3935	3935	0
144	20241010	183100	389025940	3935	3935	3935	3935	0
145	20241010	183000	389025940	3935	3935	3935	3935	0
146	20241010	182900	389025940	3935	3935	3935	3935	0
147	20241010	182800	389025940	3935	3935	3935	3935	0
148	20241010	182700	389025940	3935	3935	3935	3935	0
149	20241010	182600	389025940	3935	3935	3935	3935	0
150	20241010	182500	389025940	3935	3935	3935	3935	0
151	20241010	182400	389025940	3935	3935	3935	3935	0
152	20241010	182300	389025940	3935	3935	3935	3935	3156
153	20241010	182200	389025940	3935	3935	3935	3935	0
154	20241010	182100	389025940	3935	3935	3935	3935	0
155	20241010	182000	389025940	3935	3935	3935	3935	0
156	20241010	181900	389025940	3935	3935	3935	3935	0
157	20241010	181800	389025940	3935	3935	3935	3935	0
158	20241010	181700	389025940	3935	3935	3935	3935	0
159	20241010	181600	389025940	3935	3935	3935	3935	0
160	20241010	181500	389025940	3935	3935	3935	3935	0
161	20241010	181400	389025940	3935	3935	3935	3935	0
162	20241010	181300	389025940	3935	3935	3935	3935	0
163	20241010	181200	389025940	3935	3935	3935	3935	0
164	20241010	181100	389025940	3935	3935	3935	3935	0
165	20241010	181000	389025940	3935	3935	3935	3935	0
166	20241010	180900	389025940	3935	3935	3935	3935	0
167	20241010	180800	389025940	3935	3935	3935	3935	0
168	20241010	180700	389025940	3935	3935	3935	3935	0
169	20241010	180600	389025940	3935	3935	3935	3935	0
170	20241010	180500	389025940	3935	3935	3935	3935	0
171	20241010	180400	389025940	3935	3935	3935	3935	0
172	20241010	180300	389025940	3935	3935	3935	3935	0
173	20241010	180200	389025940	3935	3935	3935	3935	0
174	20241010	180100	389025940	3935	3935	3935	3935	0
175	20241010	180000	389025940	3935	3935	3935	3935	0
176	20241010	175900	389025940	3935	3935	3935	3935	0
177	20241010	175800	389025940	3935	3935	3935	3935	0
178	20241010	175700	389025940	3935	3935	3935	3935	0
179	20241010	175600	389025940	3935	3935	3935	3935	0
180	20241010	175500	389025940	3935	3935	3935	3935	0
181	20241010	175400	389025940	3935	3935	3935	3935	0
182	20241010	175300	389025940	3935	3935	3935	3935	3156
183	20241010	175200	389025940	3935	3935	3935	3935	0
184	20241010	175100	389025940	3935	3935	3935	3935	0
185	20241010	175000	389025940	3935	3935	3935	3935	0
186	20241010	174900	389025940	3935	3935	3935	3935	0
187	20241010	174800	389025940	3935	3935	3935	3935	0
188	20241010	174700	389025940	3935	3935	3935	3935	0
189	20241010	174600	389025940	3935	3935	3935	3935	0
190	20241010	174500	389025940	3935	3935	3935	3935	0
191	20241010	174400	389025940	3935	3935	3935	3935	0
192	20241010	174300	389025940	3935	3935	3935	3935	0
193	20241010	174200	389025940	3935	3935	3935	3935	0
194	20241010	174100	389025940	3935	3935	3935	3935	0
195	20241010	174000	389025940	3935	3935	3935	3935	0
196	20241010	173900	389025940	3935	3935	3935	3935	0
197	20241010	173800	389025940	3935	3935	3935	3935	0
198	20241010	173700	389025940	3935	3935	3935	3935	0
199	20241010	173600	389025940	3935	3935	3935	3935	0
200	20241010	173500	389025940	3935	3935	3935	3935	0
201	20241010	173400	389025940	3935	3935	3935	3935	0
202	20241010	173300	389025940	3935	3935	3935	3935	0
203	20241010	173200	389025940	3935	3935	3935	3935	0
204	20241010	173100	389025940	3935	3935	3935	3935	0
205	20241010	173000	389025940	3935	3935	3935	3935	0
206	20241010	172900	389025940	3935	3935	3935	3935	0
207	20241010	172800	389025940	3935	3935	3935	3935	0
208	20241010	172700	389025940	3935	3935	3935	3935	0
209	20241010	172600	389025940	3935	3935	3935	3935	0
210	20241010	172500	389025940	3935	3935	3935	3935	0
211	20241010	172400	389025940	3935	3935	3935	3935	0
212	20241010	172300	389025940	3935	3935	3935	3935	3156
213	20241010	172200	389025940	3935	3935	3935	3935	0
214	20241010	172100	389025940	3935	3935	3935	3935	0
215	20241010	172000	389025940	3935	3935	3935	3935	0
216	20241010	171900	389025940	3935	3935	3935	3935	0
217	20241010	171800	389025940	3935	3935	3935	3935	0
218	20241010	171700	389025940	3935	3935	3935	3935	0
219	20241010	171600	389025940	3935	3935	3935	3935	0
220	20241010	171500	389025940	3935	3935	3935	3935	0
221	20241010	171400	389025940	3935	3935	3935	3935	0
222	20241010	171300	389025940	3935	3935	3935	3935	0
223	20241010	171200	389025940	3935	3935	3935	3935	0
224	20241010	171100	389025940	3935	3935	3935	3935	0
225	20241010	171000	389025940	3935	3935	3935	3935	0
226	20241010	170900	389025940	3935	3935	3935	3935	0
227	20241010	170800	389025940	3935	3935	3935	3935	0
228	20241010	170700	389025940	3935	3935	3935	3935	0
229	20241010	170600	389025940	3935	3935	3935	3935	0
230	20241010	170500	389025940	3935	3935	3935	3935	0
231	20241010	170400	389025940	3935	3935	3935	3935	0
232	20241010	170300	389025940	3935	3935	3935	3935	0
233	20241010	170200	389025940	3935	3935	3935	3935	0
234	20241010	170100	389025940	3935	3935	3935	3935	0
235	20241010	170000	389025940	3935	3935	3935	3935	0
236	20241010	165900	389025940	3935	3935	3935	3935	0
237	20241010	165800	389025940	3935	3935	3935	3935	0
238	20241010	165700	389025940	3935	3935	3935	3935	0
239	20241010	165600	389025940	3935	3935	3935	3935	0
240	20241010	165500	389025940	3935	3935	3935	3935	0
241	20241010	165400	389025940	3935	3935	3935	3935	0
242	20241010	165300	389025940	3935	3935	3935	3935	3156
243	20241010	165200	389025940	3935	3935	3935	3935	0
244	20241010	165100	389025940	3935	3935	3935	3935	0
245	20241010	165000	389025940	3935	3935	3935	3935	0
246	20241010	164900	389025940	3935	3935	3935	3935	0
247	20241010	164800	389025940	3935	3935	3935	3935	0
248	20241010	164700	389025940	3935	3935	3935	3935	0
249	20241010	164600	389025940	3935	3935	3935	3935	0
250	20241010	164500	389025940	3935	3935	3935	3935	0
251	20241010	164400	389025940	3935	3935	3935	3935	0
252	20241010	164300	389025940	3935	3935	3935	3935	0
253	20241010	164200	389025940	3935	3935	3935	3935	0
254	20241010	164100	389025940	3935	3935	3935	3935	0
255	20241010	164000	389025940	3935	3935	3935	3935	0
256	20241010	163900	389025940	3935	3935	3935	3935	0
257	20241010	163800	389025940	3935	3935	3935	3935	0
258	20241010	163700	389025940	3935	3935	3935	3935	0
259	20241010	163600	389025940	3935	3935	3935	3935	0
260	20241010	163500	389025940	3935	3935	3935	3935	0
261	20241010	163400	389025940	3935	3935	3935	3935	0
262	20241010	163300	389025940	3935	3935	3935	3935	0
263	20241010	163200	389025940	3935	3935	3935	3935	0
264	20241010	163100	389025940	3935	3935	3935	3935	0
265	20241010	163000	389025940	3935	3935	3935	3935	0
266	20241010	162900	389025940	3935	3935	3935	3935	0
267	20241010	162800	389025940	3935	3935	3935	3935	0
268	20241010	162700	389025940	3935	3935	3935	3935	0
269	20241010	162600	389025940	3935	3935	3935	3935	0
270	20241010	162500	389025940	3935	3935	3935	3935	0
271	20241010	162400	389025940	3935	3935	3935	3935	0
272	20241010	162300	389025940	3935	3935	3935	3935	3156
273	20241010	162200	389025940	3935	3935	3935	3935	0
274	20241010	162100	389025940	3935	3935	3935	3935	0
275	20241010	162000	389025940	3935	3935	3935	3935	0
276	20241010	161900	389025940	3935	3935	3935	3935	0
277	20241010	161800	389025940	3935	3935	3935	3935	0
278	20241010	161700	389025940	3935	3935	3935	3935	0
279	20241010	161600	389025940	3935	3935	3935	3935	0
280	20241010	161500	389025940	3935	3935	3935	3935	0
281	20241010	161400	389025940	3935	3935	3935	3935	0
282	20241010	161300	389025940	3935	3935	3935	3935	0
283	20241010	161200	389025940	3935	3935	3935	3935	0
284	20241010	161100	389025940	3935	3935	3935	3935	0
285	20241010	161000	389025940	3935	3935	3935	3935	0
286	20241010	160900	389025940	3935	3935	3935	3935	0
287	20241010	160800	389025940	3935	3935	3935	3935	0
288	20241010	160700	389025940	3935	3935	3935	3935	0
289	20241010	160600	389025940	3935	3935	3935	3935	0
290	20241010	160500	389025940	3935	3935	3935	3935	0
291	20241010	160400	389025940	3935	3935	3935	3935	0
292	20241010	160300	389025940	3935	3935	3935	3935	0
293	20241010	160200	389025940	3935	3935	3935	3935	0
294	20241010	160100	389025940	3935	3935	3935	3935	0
295	20241010	160000	389025940	3935	3935	3935	3935	0
296	20241010	155900	389025940	3935	3935	3935	3935	0
297	20241010	155800	389025940	3935	3935	3935	3935	0
298	20241010	155700	389025940	3935	3935	3935	3935	0
299	20241010	155600	389025940	3935	3935	3935	3935	0
300	20241010	155500	389025940	3935	3935	3935	3935	0
301	20241010	155400	389025940	3935	3935	3935	3935	0
302	20241010	155300	389025940	3935	3935	3935	3935	3156
303	20241010	155200	389025940	3935	3935	3935	3935	0
304	20241010	155100	389025940	3935	3935	3935	3935	0
305	20241010	155000	389025940	3935	3935	3935	3935	0
306	20241010	154900	389025940	3935	3935	3935	3935	0
307	20241010	154800	389025940	3935	3935	3935	3935	0
308	20241010	154700	389025940	3935	3935	3935	3935	0
309	20241010	154600	389025940	3935	3935	3935	3935	0
310	20241010	154500	389025940	3935	3935	3935	3935	0
311	20241010	154400	389025940	3935	3935	3935	3935	0
312	20241010	154300	389025940	3935	3935	3935	3935	0
313	20241010	154200	389025940	3935	3935	3935	3935	0
314	20241010	154100	389025940	3935	3935	3935	3935	0
315	20241010	154000	389025940	3935	3935	3935	3935	0
316	20241010	153900	389025940	3935	3935	3935	3935	0
317	20241010	153800	389025940	3935	3935	3935	3935	0
318	20241010	153700	389025940	3935	3935	3935	3935	0
319	20241010	153600	389025940	3935	3935	3935	3935	0
320	20241010	153500	389025940	3935	3935	3935	3935	0
321	20241010	153400	389025940	3935	3935	3935	3935	0
322	20241010	153300	389025940	3935	3935	3935	3935	0
323	20241010	153200	389025940	3935	3935	3935	3935	0
324	20241010	153100	389025940	3935	3935	3935	3935	0
325	20241010	153000	389025940	3935	3935	3935	3935	3156
326	20241010	152900	376607080	3935	3935	3935	3935	0
327	20241010	152800	376607080	3935	3935	3935	3935	0
328	20241010	152700	376607080	3935	3935	3935	3935	0
329	20241010	152600	376607080	3935	3935	3935	3935	0
330	20241010	152500	376607080	3935	3935	3935	3935	0
331	20241010	152400	376607080	3935	3935	3935	3935	0
332	20241010	152300	376607080	3935	3935	3935	3935	0
333	20241010	152200	376607080	3935	3935	3935	3935	0
334	20241010	152100	376607080	3935	3935	3935	3935	0
335	20241010	152000	376607080	3935	3935	3935	3935	0
336	20241010	151900	376607080	3935	3940	3940	3935	220
337	20241010	151800	375740390	3940	3940	3940	3935	102
338	20241010	151700	375339010	3940	3945	3950	3940	110
339	20241010	151600	374905060	3945	3945	3945	3945	2
340	20241010	151500	374897170	3940	3935	3940	3935	2395
341	20241010	151400	365467220	3935	3935	3940	3935	206
342	20241010	151300	364656130	3935	3935	3935	3935	159
343	20241010	151200	364030465	3935	3935	3935	3935	111
344	20241010	151100	363593680	3935	3935	3940	3935	596
345	20241010	151000	361248320	3935	3930	3935	3930	1232
346	20241010	150900	356403900	3935	3945	3945	3935	1918
347	20241010	150800	348854930	3940	3945	3950	3940	2803
348	20241010	150700	337808040	3950	3950	3950	3950	4
349	20241010	150600	337792240	3950	3950	3950	3950	1023
350	20241010	150500	333751390	3950	3955	3955	3950	2328
351	20241010	150400	324546900	3960	3960	3960	3960	1208
352	20241010	150300	319763220	3960	3965	3965	3960	35
353	20241010	150200	319624530	3965	3965	3965	3965	0
354	20241010	150100	319624530	3965	3960	3965	3960	59
355	20241010	150000	319390695	3960	3960	3960	3960	35
356	20241010	145900	319252095	3960	3960	3960	3960	0
357	20241010	145800	319252095	3960	3960	3965	3960	5842
358	20241010	145700	296117275	3960	3960	3960	3960	0
359	20241010	145600	296117275	3960	3965	3965	3960	4383
360	20241010	145500	278760145	3965	3965	3965	3965	200
361	20241010	145400	277967145	3970	3970	3970	3970	0
362	20241010	145300	277967145	3970	3965	3970	3965	147
363	20241010	145200	277384255	3965	3965	3965	3965	201
364	20241010	145100	276587290	3960	3965	3965	3960	711
365	20241010	145000	273768350	3970	3965	3970	3965	2554
366	20241010	144900	263641710	3970	3970	3970	3970	5
367	20241010	144800	263621860	3970	3970	3970	3970	136
368	20241010	144700	263081940	3970	3970	3970	3970	0
369	20241010	144600	263081940	3970	3970	3970	3970	0
370	20241010	144500	263081940	3970	3970	3970	3970	6
371	20241010	144400	263058120	3975	3975	3975	3975	27
372	20241010	144300	262950795	3970	3970	3970	3970	6
373	20241010	144200	262926975	3970	3970	3975	3970	191
374	20241010	144100	262168700	3970	3970	3970	3970	28
375	20241010	144000	262057540	3975	3975	3975	3975	25
376	20241010	143900	261958165	3970	3970	3970	3970	14
377	20241010	143800	261902585	3970	3970	3970	3970	6
378	20241010	143700	261878765	3975	3975	3975	3975	6
379	20241010	143600	261854915	3970	3970	3970	3970	10
380	20241010	143500	261815215	3970	3970	3970	3970	12
381	20241010	143400	261767575	3970	3970	3970	3970	0
382	20241010	143300	261767575	3970	3970	3970	3970	358
383	20241010	143200	260346315	3975	3975	3975	3975	6
384	20241010	143100	260322465	3975	3975	3975	3975	0
385	20241010	143000	260322465	3975	3975	3975	3975	6
386	20241010	142900	260298615	3975	3975	3975	3975	8
387	20241010	142800	260266815	3970	3975	3975	3970	101
388	20241010	142700	259865840	3975	3975	3975	3975	6
389	20241010	142600	259841990	3975	3970	3975	3970	11
390	20241010	142500	259798315	3970	3970	3970	3970	311
391	20241010	142400	258563645	3970	3970	3970	3970	15
392	20241010	142300	258504095	3970	3970	3970	3970	58
393	20241010	142200	258273835	3975	3975	3975	3975	6
394	20241010	142100	258249985	3970	3970	3970	3970	0
395	20241010	142000	258249985	3970	3975	3975	3970	1079
396	20241010	141900	253966325	3975	3975	3975	3975	0
397	20241010	141800	253966325	3975	3975	3975	3975	0
398	20241010	141700	253966325	3975	3980	3980	3975	175
399	20241010	141600	253270670	3980	3980	3980	3980	0
400	20241010	141500	253270670	3980	3980	3980	3980	0
401	20241010	141400	253270670	3980	3980	3980	3980	6
402	20241010	141300	253246790	3975	3980	3980	3975	240
403	20241010	141200	252292290	3980	3980	3980	3980	0
404	20241010	141100	252292290	3980	3980	3980	3980	6
405	20241010	141000	252268410	3980	3980	3980	3980	0
406	20241010	140900	252268410	3980	3980	3980	3980	10
407	20241010	140800	252228610	3975	3975	3975	3975	0
408	20241010	140700	252228610	3975	3975	3975	3975	0
409	20241010	140600	252228610	3975	3980	3980	3975	8
410	20241010	140500	252196780	3980	3980	3980	3980	0
411	20241010	140400	252196780	3980	3980	3980	3980	6
412	20241010	140300	252172900	3980	3980	3980	3980	0
413	20241010	140200	252172900	3980	3980	3980	3980	0
414	20241010	140100	252172900	3980	3980	3980	3980	12
415	20241010	140000	252125140	3980	3980	3980	3980	0
416	20241010	135900	252125140	3980	3980	3980	3980	0
417	20241010	135800	252125140	3980	3980	3980	3980	6
418	20241010	135700	252101260	3975	3975	3975	3975	3234
419	20241010	135600	239246110	3980	3980	3980	3980	14
420	20241010	135500	239190390	3980	3980	3980	3980	0
421	20241010	135400	239190390	3980	3980	3980	3980	0
422	20241010	135300	239190390	3980	3980	3980	3980	26
423	20241010	135200	239086910	3980	3980	3980	3980	0
424	20241010	135100	239086910	3980	3980	3980	3980	6
425	20241010	135000	239063030	3980	3980	3980	3980	0
426	20241010	134900	239063030	3980	3980	3980	3980	1
427	20241010	134800	239059050	3980	3980	3980	3980	12
428	20241010	134700	239011290	3970	3970	3970	3970	0
429	20241010	134600	239011290	3970	3970	3970	3970	0
430	20241010	134500	239011290	3970	3970	3970	3970	0
431	20241010	134400	239011290	3970	3975	3975	3970	1000
432	20241010	134300	235041235	3980	3980	3980	3980	60
433	20241010	134200	234802435	3980	3980	3980	3980	0
434	20241010	134100	234802435	3980	3980	3980	3980	0
435	20241010	134000	234802435	3980	3980	3980	3980	6
436	20241010	133900	234778555	3980	3980	3980	3980	0
437	20241010	133800	234778555	3980	3980	3980	3980	12
438	20241010	133700	234730795	3970	3970	3970	3970	0
439	20241010	133600	234730795	3970	3970	3970	3970	0
440	20241010	133500	234730795	3970	3970	3970	3970	0
441	20241010	133400	234730795	3970	3970	3970	3970	146
442	20241010	133300	234151175	3970	3970	3970	3970	0
443	20241010	133200	234151175	3970	3970	3970	3970	0
444	20241010	133100	234151175	3970	3970	3970	3970	1
445	20241010	133000	234147205	3975	3975	3975	3975	13
446	20241010	132900	234095530	3965	3965	3965	3965	0
447	20241010	132800	234095530	3965	3965	3965	3965	0
448	20241010	132700	234095530	3965	3970	3970	3965	946
449	20241010	132600	230343765	3975	3980	3980	3975	54
450	20241010	132500	230129055	3985	3985	3985	3985	0
451	20241010	132400	230129055	3985	3985	3985	3985	0
452	20241010	132300	230129055	3985	3985	3985	3985	0
453	20241010	132200	230129055	3985	3985	3985	3985	12
454	20241010	132100	230081235	3980	3980	3980	3980	0
455	20241010	132000	230081235	3980	3980	3980	3980	0
456	20241010	131900	230081235	3980	3980	3980	3980	151
457	20241010	131800	229480255	3975	3980	3980	3975	134
458	20241010	131700	228947105	3980	3980	3980	3980	6
459	20241010	131600	228923225	3975	3975	3975	3975	0
460	20241010	131500	228923225	3975	3975	3975	3975	11
461	20241010	131400	228879500	3980	3980	3980	3980	20
462	20241010	131300	228799900	3975	3975	3975	3975	0
463	20241010	131200	228799900	3975	3975	3975	3975	0
464	20241010	131100	228799900	3975	3975	3975	3975	62
465	20241010	131000	228553450	3970	3970	3970	3970	0
466	20241010	130900	228553450	3970	3975	3975	3970	312
467	20241010	130800	227313400	3975	3975	3975	3975	0
468	20241010	130700	227313400	3975	3975	3975	3975	0
469	20241010	130600	227313400	3975	3975	3975	3975	6
470	20241010	130500	227289550	3975	3975	3975	3975	0
471	20241010	130400	227289550	3975	3975	3975	3975	6
472	20241010	130300	227265700	3975	3975	3975	3975	0
473	20241010	130200	227265700	3975	3975	3975	3975	0
474	20241010	130100	227265700	3975	3975	3975	3975	6
475	20241010	130000	227241850	3970	3980	3980	3970	900
476	20241010	125900	223667580	3975	3975	3975	3975	0
477	20241010	125800	223667580	3975	3975	3975	3975	0
478	20241010	125700	223667580	3975	3975	3975	3975	0
479	20241010	125600	223667580	3975	3985	3985	3975	757
480	20241010	125500	220658385	3975	3975	3975	3975	0
481	20241010	125400	220658385	3975	3975	3975	3975	0
482	20241010	125300	220658385	3975	3975	3975	3975	1
483	20241010	125200	220654410	3980	3980	3980	3980	0
484	20241010	125100	220654410	3980	3975	3980	3975	14
485	20241010	125000	220598730	3980	3980	3980	3980	1
486	20241010	124900	220594750	3980	3980	3980	3980	16
487	20241010	124800	220531070	3985	3985	3985	3985	6
488	20241010	124700	220507160	3980	3980	3980	3980	1243
489	20241010	124600	215560020	3980	3980	3980	3980	7
490	20241010	124500	215532160	3975	3975	3975	3975	169
491	20241010	124400	214860385	3970	3970	3970	3970	0
492	20241010	124300	214860385	3970	3975	3975	3970	106
493	20241010	124200	214439535	3970	3970	3970	3970	143
494	20241010	124100	213871825	3970	3985	3985	3970	5610
495	20241010	124000	191576445	3980	3980	3980	3980	0
496	20241010	123900	191576445	3980	3980	3980	3980	0
497	20241010	123800	191576445	3980	3995	3995	3980	204
498	20241010	123700	190764355	3985	3985	3985	3985	1
499	20241010	123600	190760370	3995	3990	3995	3990	40
500	20241010	123500	190600585	3990	3980	3990	3980	105
501	20241010	123400	190182130	3990	3990	3990	3990	0
502	20241010	123300	190182130	3990	3990	3990	3990	12
503	20241010	123200	190134250	3990	3990	3990	3990	0
504	20241010	123100	190134250	3990	3990	3990	3990	0
505	20241010	123000	190134250	3990	3990	3990	3990	0
506	20241010	122900	190134250	3990	3985	3990	3985	1076
507	20241010	122800	185846240	3990	3990	3990	3990	1
508	20241010	122700	185842250	3990	3995	3995	3990	317
509	20241010	122600	184577390	3995	3995	3995	3995	0
510	20241010	122500	184577390	3995	3995	3995	3995	0
511	20241010	122400	184577390	3995	3995	3995	3995	0
512	20241010	122300	184577390	3995	3995	3995	3995	6
513	20241010	122200	184553420	3995	3995	3995	3995	0
514	20241010	122100	184553420	3995	3995	3995	3995	1086
515	20241010	122000	180214850	3995	3995	3995	3995	0
516	20241010	121900	180214850	3995	3995	3995	3995	24
517	20241010	121800	180118970	3995	3995	3995	3995	0
518	20241010	121700	180118970	3995	3995	3995	3995	6
519	20241010	121600	180095000	3995	3995	3995	3995	0
520	20241010	121500	180095000	3995	3995	3995	3995	0
521	20241010	121400	180095000	3995	3995	3995	3995	6
522	20241010	121300	180071030	3995	3995	3995	3995	0
523	20241010	121200	180071030	3995	3985	3995	3985	642
524	20241010	121100	177512575	3990	3990	3990	3990	5
525	20241010	121000	177492625	3985	3985	3985	3985	1543
526	20241010	120900	171343770	3990	3990	3990	3990	553
527	20241010	120800	169137300	3995	3995	3995	3995	0
528	20241010	120700	169137300	3995	3995	3995	3995	0
529	20241010	120600	169137300	3995	3995	3995	3995	6
530	20241010	120500	169113330	3995	3995	3995	3995	0
531	20241010	120400	169113330	3995	3995	3995	3995	6
532	20241010	120300	169089360	3995	3995	3995	3995	227
533	20241010	120200	168182495	3995	3995	3995	3995	0
534	20241010	120100	168182495	3995	3995	3995	3995	0
535	20241010	120000	168182495	3995	3995	3995	3995	0
536	20241010	115900	168182495	3995	4000	4000	3995	7
537	20241010	115800	168154500	4000	4000	4000	4000	0
538	20241010	115700	168154500	4000	4000	4000	4000	0
539	20241010	115600	168154500	4000	4000	4000	4000	6
540	20241010	115500	168130500	4000	4000	4000	4000	0
541	20241010	115400	168130500	4000	4000	4000	4000	0
542	20241010	115300	168130500	4000	4000	4000	4000	6
543	20241010	115200	168106500	4000	4000	4000	4000	572
544	20241010	115100	165818500	4000	3995	4000	3995	506
545	20241010	115000	163797000	3995	3995	3995	3995	10
546	20241010	114900	163757050	3995	3995	3995	3995	300
547	20241010	114800	162558550	3995	3995	3995	3995	1121
548	20241010	114700	158080155	3990	3990	3990	3990	1062
549	20241010	114600	153842775	3990	3990	3990	3990	6
550	20241010	114500	153818835	3990	3990	3990	3990	0
551	20241010	114400	153818835	3990	3990	3990	3990	26
552	20241010	114300	153715095	3990	3990	3990	3990	7
553	20241010	114200	153687165	3990	3990	3990	3990	1
554	20241010	114100	153683175	3990	3990	3990	3990	8
555	20241010	114000	153651255	3985	3985	3985	3985	0
556	20241010	113900	153651255	3985	3990	3990	3985	279
557	20241010	113800	152539405	3985	3985	3985	3985	0
558	20241010	113700	152539405	3985	3990	3990	3985	518
559	20241010	113600	150473870	3995	3995	3995	3995	0
560	20241010	113500	150473870	3995	3995	3995	3995	35
561	20241010	113400	150334045	3995	3995	3995	3995	0
562	20241010	113300	150334045	3995	3995	3995	3995	88
563	20241010	113200	149982485	3990	3990	3990	3990	21
564	20241010	113100	149898695	3990	3990	3990	3990	1289
565	20241010	113000	144755585	3995	3995	3995	3995	6
566	20241010	112900	144731615	3995	3995	3995	3995	260
567	20241010	112800	143692915	3990	3990	3990	3990	61
568	20241010	112700	143449525	3995	3995	3995	3995	6
569	20241010	112600	143425555	3990	3990	3990	3990	1
570	20241010	112500	143421565	3995	3995	3995	3995	6
571	20241010	112400	143397595	3995	3995	3995	3995	200
572	20241010	112300	142598595	3990	3990	3990	3990	250
573	20241010	112200	141601095	3990	3990	3990	3990	6
574	20241010	112100	141577155	3990	3990	3990	3990	0
575	20241010	112000	141577155	3990	3990	3995	3990	16
576	20241010	111900	141513290	3990	3990	3990	3990	0
577	20241010	111800	141513290	3990	3990	3990	3990	407
578	20241010	111700	139889360	3995	3995	3995	3995	6
579	20241010	111600	139865390	3990	3990	3990	3990	0
580	20241010	111500	139865390	3990	3990	3990	3990	35
581	20241010	111400	139725740	3995	3995	3995	3995	11
582	20241010	111300	139681795	3995	3995	3995	3995	0
583	20241010	111200	139681795	3995	3995	3995	3995	156
584	20241010	111100	139058575	3990	3990	3990	3990	0
585	20241010	111000	139058575	3990	3990	3990	3990	223
586	20241010	110900	138168805	3990	3990	3990	3990	12
587	20241010	110800	138120925	3980	3980	3980	3980	0
588	20241010	110700	138120925	3980	3980	3980	3980	0
589	20241010	110600	138120925	3980	3980	3980	3980	0
590	20241010	110500	138120925	3980	3980	3980	3980	1
591	20241010	110400	138116945	3985	3985	3985	3985	7
592	20241010	110300	138089050	3990	3990	3990	3990	2
593	20241010	110200	138081070	3985	3985	3985	3985	0
594	20241010	110100	138081070	3985	3985	3985	3985	6
595	20241010	110000	138057160	3985	3980	3985	3980	56
596	20241010	105900	137834275	3980	3980	3980	3980	19
597	20241010	105800	137758655	3985	3985	3985	3985	10
598	20241010	105700	137718805	3985	3985	3985	3985	0
599	20241010	105600	137718805	3985	3985	3985	3985	1
600	20241010	105500	137714820	3975	3975	3975	3975	0
601	20241010	105400	137714820	3975	3975	3975	3975	0
602	20241010	105300	137714820	3975	3975	3975	3975	0
603	20241010	105200	137714820	3975	3975	3975	3975	0
604	20241010	105100	137714820	3975	3975	3975	3975	2650
605	20241010	105000	127181070	3975	3975	3975	3975	0
606	20241010	104900	127181070	3975	3975	3975	3975	0
607	20241010	104800	127181070	3975	3975	3975	3975	0
608	20241010	104700	127181070	3975	3975	3975	3975	0
609	20241010	104600	127181070	3975	3980	3980	3975	1600
610	20241010	104500	120818145	3980	3980	3980	3980	0
611	20241010	104400	120818145	3980	3980	3980	3980	0
612	20241010	104300	120818145	3980	3980	3980	3980	0
613	20241010	104200	120818145	3980	3985	3985	3980	1490
614	20241010	104100	114887385	3990	3990	3990	3990	0
615	20241010	104000	114887385	3990	3990	3990	3990	0
616	20241010	103900	114887385	3990	3995	3995	3990	16
617	20241010	103800	114823540	3990	3990	3990	3990	0
618	20241010	103700	114823540	3990	3990	3990	3990	0
619	20241010	103600	114823540	3990	3990	3990	3990	232
620	20241010	103500	113897860	4000	4000	4000	4000	0
621	20241010	103400	113897860	4000	4000	4000	4000	0
622	20241010	103300	113897860	4000	4000	4000	4000	35
623	20241010	103200	113757860	4000	4000	4000	4000	0
624	20241010	103100	113757860	4000	4000	4000	4000	2
625	20241010	103000	113749860	4000	4000	4000	4000	10
626	20241010	102900	113709860	4000	4000	4000	4000	1890
627	20241010	102800	106149860	4000	4000	4000	4000	2
628	20241010	102700	106141860	4000	4000	4000	4000	38
629	20241010	102600	105989860	4000	3995	4000	3995	250
630	20241010	102500	104990860	3995	3995	3995	3995	292
631	20241010	102400	103824320	3990	3990	3990	3990	3
632	20241010	102300	103812350	3980	3980	3980	3980	0
633	20241010	102200	103812350	3980	3980	3980	3980	0
634	20241010	102100	103812350	3980	3985	3985	3980	500
635	20241010	102000	101822300	3980	3980	3985	3980	1055
636	20241010	101900	97623375	3985	3990	3990	3985	244
637	20241010	101800	96651015	3990	3990	3990	3990	243
638	20241010	101700	95681445	3995	3995	3995	3995	0
639	20241010	101600	95681445	3995	3995	3995	3995	0
640	20241010	101500	95681445	3995	3995	3995	3995	5
641	20241010	101400	95661470	3985	3985	3985	3985	11
642	20241010	101300	95617635	3990	3990	3990	3990	0
643	20241010	101200	95617635	3990	3990	3990	3990	0
644	20241010	101100	95617635	3990	4000	4000	3990	65
645	20241010	101000	95358265	4000	4000	4000	4000	0
646	20241010	100900	95358265	4000	4000	4000	4000	2
647	20241010	100800	95350265	3995	3995	3995	3995	0
648	20241010	100700	95350265	3995	3995	3995	3995	78
649	20241010	100600	95038655	3990	3990	3990	3990	20
650	20241010	100500	94958855	3990	3985	3990	3985	75
651	20241010	100400	94659880	3985	3985	3985	3985	9
652	20241010	100300	94624015	3985	3975	3985	3975	1339
653	20241010	100200	89294730	3970	3970	3970	3970	46
654	20241010	100100	89112110	3970	3970	3970	3970	0
655	20241010	100000	89112110	3970	3970	3970	3970	326
656	20241010	095900	87817890	3970	3975	3975	3970	182
657	20241010	095800	87094480	3980	3980	3980	3980	0
658	20241010	095700	87094480	3980	3980	3980	3980	1
659	20241010	095600	87090500	3980	3985	3985	3980	170
660	20241010	095500	86413850	3980	3980	3980	3980	300
661	20241010	095400	85219850	3980	3980	3980	3980	1846
662	20241010	095300	77872770	3985	3990	3990	3985	730
663	20241010	095200	74962695	3990	3990	3990	3990	100
664	20241010	095100	74563695	3990	3990	3990	3990	617
665	20241010	095000	72101865	3995	3995	3995	3995	203
666	20241010	094900	71290880	3995	3995	3995	3995	24
667	20241010	094800	71195000	4000	4000	4000	4000	91
668	20241010	094700	70831000	4000	4000	4000	4000	25
669	20241010	094600	70731000	4005	4005	4005	4005	0
670	20241010	094500	70731000	4005	4005	4005	4005	0
671	20241010	094400	70731000	4005	4005	4005	4005	0
672	20241010	094300	70731000	4005	4005	4005	4005	1
673	20241010	094200	70726995	4005	4005	4005	4005	316
674	20241010	094100	69461415	4000	4000	4000	4000	0
675	20241010	094000	69461415	4000	4000	4000	4000	52
676	20241010	093900	69253415	4000	4020	4020	4000	1814
677	20241010	093800	61996520	4010	4010	4010	4010	0
678	20241010	093700	61996520	4010	4010	4010	4010	1
679	20241010	093600	61992510	4010	4010	4010	4010	0
680	20241010	093500	61992510	4010	4015	4015	4010	1040
681	20241010	093400	57817110	4015	4015	4015	4015	94
682	20241010	093300	57439700	4015	4015	4015	4015	226
683	20241010	093200	56532310	4015	4015	4015	4015	15
684	20241010	093100	56472085	4015	4015	4015	4015	94
685	20241010	093000	56094675	4010	4010	4010	4010	72
686	20241010	092900	55805955	4010	4010	4010	4010	0
687	20241010	092800	55805955	4010	4005	4010	4005	102
688	20241010	092700	55396945	4005	4005	4005	4005	52
689	20241010	092600	55188685	4010	4010	4010	4010	0
690	20241010	092500	55188685	4010	4010	4010	4010	0
691	20241010	092400	55188685	4010	4010	4010	4010	17
692	20241010	092300	55120515	4010	4015	4015	4010	64
693	20241010	092200	54863560	4040	4010	4040	4010	348
694	20241010	092100	53467030	4010	4010	4010	4010	0
695	20241010	092000	53467030	4010	4010	4010	4010	1
696	20241010	091900	53463020	4005	4005	4005	4005	227
697	20241010	091800	52553885	4000	4000	4000	4000	166
698	20241010	091700	51889885	4000	4005	4005	3995	2050
699	20241010	091600	43689205	4005	4005	4005	4005	10
700	20241010	091500	43649155	4005	4005	4005	3995	1844
701	20241010	091400	36272270	4010	4020	4020	4010	5669
702	20241010	091300	13489130	4015	4015	4015	4015	0
703	20241010	091200	13489130	4015	4015	4015	4015	800
704	20241010	091100	10277130	4025	4025	4025	4025	2
705	20241010	091000	10269080	4025	4025	4025	4025	0
706	20241010	090900	10269080	4025	4025	4025	4025	0
707	20241010	090800	10269080	4025	4025	4025	4025	1
708	20241010	090700	10265055	4025	4025	4025	4025	1
709	20241010	090600	10261030	4030	4020	4030	4020	4
710	20241010	090500	10244925	4030	4030	4030	4030	0
711	20241010	090400	10244925	4030	4015	4030	4015	420
712	20241010	090300	8558545	4030	4020	4030	4015	506
713	20241010	090200	6524405	4025	4020	4025	4015	770
714	20241010	090100	3432840	4045	4045	4045	4045	6
715	20241010	090000	3408570	4050	4005	4050	4005	851