KissMeData/317400/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211200	81308335	4145	4145	4145	4145	171
3	20241002	211100	81308335	4145	4145	4145	4145	0
4	20241002	211000	81308335	4145	4145	4145	4145	0
5	20241002	210900	81308335	4145	4145	4145	4145	0
6	20241002	210800	81308335	4145	4145	4145	4145	0
7	20241002	210700	81308335	4145	4145	4145	4145	0
8	20241002	210600	81308335	4145	4145	4145	4145	0
9	20241002	210500	81308335	4145	4145	4145	4145	0
10	20241002	210400	81308335	4145	4145	4145	4145	0
11	20241002	210300	81308335	4145	4145	4145	4145	0
12	20241002	210200	81308335	4145	4145	4145	4145	0
13	20241002	210100	81308335	4145	4145	4145	4145	0
14	20241002	210000	81308335	4145	4145	4145	4145	0
15	20241002	205900	81308335	4145	4145	4145	4145	0
16	20241002	205800	81308335	4145	4145	4145	4145	0
17	20241002	205700	81308335	4145	4145	4145	4145	0
18	20241002	205600	81308335	4145	4145	4145	4145	0
19	20241002	205500	81308335	4145	4145	4145	4145	0
20	20241002	205400	81308335	4145	4145	4145	4145	0
21	20241002	205300	81308335	4145	4145	4145	4145	0
22	20241002	205200	81308335	4145	4145	4145	4145	0
23	20241002	205100	81308335	4145	4145	4145	4145	0
24	20241002	205000	81308335	4145	4145	4145	4145	0
25	20241002	204900	81308335	4145	4145	4145	4145	0
26	20241002	204800	81308335	4145	4145	4145	4145	0
27	20241002	204700	81308335	4145	4145	4145	4145	0
28	20241002	204600	81308335	4145	4145	4145	4145	0
29	20241002	204500	81308335	4145	4145	4145	4145	0
30	20241002	204400	81308335	4145	4145	4145	4145	0
31	20241002	204300	81308335	4145	4145	4145	4145	0
32	20241002	204200	81308335	4145	4145	4145	4145	171
33	20241002	204100	81308335	4145	4145	4145	4145	0
34	20241002	204000	81308335	4145	4145	4145	4145	0
35	20241002	203900	81308335	4145	4145	4145	4145	0
36	20241002	203800	81308335	4145	4145	4145	4145	0
37	20241002	203700	81308335	4145	4145	4145	4145	0
38	20241002	203600	81308335	4145	4145	4145	4145	0
39	20241002	203500	81308335	4145	4145	4145	4145	0
40	20241002	203400	81308335	4145	4145	4145	4145	0
41	20241002	203300	81308335	4145	4145	4145	4145	0
42	20241002	203200	81308335	4145	4145	4145	4145	0
43	20241002	203100	81308335	4145	4145	4145	4145	0
44	20241002	203000	81308335	4145	4145	4145	4145	0
45	20241002	202900	81308335	4145	4145	4145	4145	0
46	20241002	202800	81308335	4145	4145	4145	4145	0
47	20241002	202700	81308335	4145	4145	4145	4145	0
48	20241002	202600	81308335	4145	4145	4145	4145	0
49	20241002	202500	81308335	4145	4145	4145	4145	0
50	20241002	202400	81308335	4145	4145	4145	4145	0
51	20241002	202300	81308335	4145	4145	4145	4145	0
52	20241002	202200	81308335	4145	4145	4145	4145	0
53	20241002	202100	81308335	4145	4145	4145	4145	0
54	20241002	202000	81308335	4145	4145	4145	4145	0
55	20241002	201900	81308335	4145	4145	4145	4145	0
56	20241002	201800	81308335	4145	4145	4145	4145	0
57	20241002	201700	81308335	4145	4145	4145	4145	0
58	20241002	201600	81308335	4145	4145	4145	4145	0
59	20241002	201500	81308335	4145	4145	4145	4145	0
60	20241002	201400	81308335	4145	4145	4145	4145	0
61	20241002	201300	81308335	4145	4145	4145	4145	0
62	20241002	201200	81308335	4145	4145	4145	4145	171
63	20241002	201100	81308335	4145	4145	4145	4145	0
64	20241002	201000	81308335	4145	4145	4145	4145	0
65	20241002	200900	81308335	4145	4145	4145	4145	0
66	20241002	200800	81308335	4145	4145	4145	4145	0
67	20241002	200700	81308335	4145	4145	4145	4145	0
68	20241002	200600	81308335	4145	4145	4145	4145	0
69	20241002	200500	81308335	4145	4145	4145	4145	0
70	20241002	200400	81308335	4145	4145	4145	4145	0
71	20241002	200300	81308335	4145	4145	4145	4145	0
72	20241002	200200	81308335	4145	4145	4145	4145	0
73	20241002	200100	81308335	4145	4145	4145	4145	0
74	20241002	200000	81308335	4145	4145	4145	4145	0
75	20241002	195900	81308335	4145	4145	4145	4145	0
76	20241002	195800	81308335	4145	4145	4145	4145	0
77	20241002	195700	81308335	4145	4145	4145	4145	0
78	20241002	195600	81308335	4145	4145	4145	4145	0
79	20241002	195500	81308335	4145	4145	4145	4145	0
80	20241002	195400	81308335	4145	4145	4145	4145	0
81	20241002	195300	81308335	4145	4145	4145	4145	0
82	20241002	195200	81308335	4145	4145	4145	4145	0
83	20241002	195100	81308335	4145	4145	4145	4145	0
84	20241002	195000	81308335	4145	4145	4145	4145	0
85	20241002	194900	81308335	4145	4145	4145	4145	0
86	20241002	194800	81308335	4145	4145	4145	4145	0
87	20241002	194700	81308335	4145	4145	4145	4145	0
88	20241002	194600	81308335	4145	4145	4145	4145	0
89	20241002	194500	81308335	4145	4145	4145	4145	0
90	20241002	194400	81308335	4145	4145	4145	4145	0
91	20241002	194300	81308335	4145	4145	4145	4145	0
92	20241002	194200	81308335	4145	4145	4145	4145	171
93	20241002	194100	81308335	4145	4145	4145	4145	0
94	20241002	194000	81308335	4145	4145	4145	4145	0
95	20241002	193900	81308335	4145	4145	4145	4145	0
96	20241002	193800	81308335	4145	4145	4145	4145	0
97	20241002	193700	81308335	4145	4145	4145	4145	0
98	20241002	193600	81308335	4145	4145	4145	4145	0
99	20241002	193500	81308335	4145	4145	4145	4145	0
100	20241002	193400	81308335	4145	4145	4145	4145	0
101	20241002	193300	81308335	4145	4145	4145	4145	0
102	20241002	193200	81308335	4145	4145	4145	4145	0
103	20241002	193100	81308335	4145	4145	4145	4145	0
104	20241002	193000	81308335	4145	4145	4145	4145	0
105	20241002	192900	81308335	4145	4145	4145	4145	0
106	20241002	192800	81308335	4145	4145	4145	4145	0
107	20241002	192700	81308335	4145	4145	4145	4145	0
108	20241002	192600	81308335	4145	4145	4145	4145	0
109	20241002	192500	81308335	4145	4145	4145	4145	0
110	20241002	192400	81308335	4145	4145	4145	4145	0
111	20241002	192300	81308335	4145	4145	4145	4145	0
112	20241002	192200	81308335	4145	4145	4145	4145	0
113	20241002	192100	81308335	4145	4145	4145	4145	0
114	20241002	192000	81308335	4145	4145	4145	4145	0
115	20241002	191900	81308335	4145	4145	4145	4145	0
116	20241002	191800	81308335	4145	4145	4145	4145	0
117	20241002	191700	81308335	4145	4145	4145	4145	0
118	20241002	191600	81308335	4145	4145	4145	4145	0
119	20241002	191500	81308335	4145	4145	4145	4145	0
120	20241002	191400	81308335	4145	4145	4145	4145	0
121	20241002	191300	81308335	4145	4145	4145	4145	0
122	20241002	191200	81308335	4145	4145	4145	4145	171
123	20241002	191100	81308335	4145	4145	4145	4145	0
124	20241002	191000	81308335	4145	4145	4145	4145	0
125	20241002	190900	81308335	4145	4145	4145	4145	0
126	20241002	190800	81308335	4145	4145	4145	4145	0
127	20241002	190700	81308335	4145	4145	4145	4145	0
128	20241002	190600	81308335	4145	4145	4145	4145	0
129	20241002	190500	81308335	4145	4145	4145	4145	0
130	20241002	190400	81308335	4145	4145	4145	4145	0
131	20241002	190300	81308335	4145	4145	4145	4145	0
132	20241002	190200	81308335	4145	4145	4145	4145	0
133	20241002	190100	81308335	4145	4145	4145	4145	0
134	20241002	190000	81308335	4145	4145	4145	4145	0
135	20241002	185900	81308335	4145	4145	4145	4145	0
136	20241002	185800	81308335	4145	4145	4145	4145	0
137	20241002	185700	81308335	4145	4145	4145	4145	0
138	20241002	185600	81308335	4145	4145	4145	4145	0
139	20241002	185500	81308335	4145	4145	4145	4145	0
140	20241002	185400	81308335	4145	4145	4145	4145	0
141	20241002	185300	81308335	4145	4145	4145	4145	0
142	20241002	185200	81308335	4145	4145	4145	4145	0
143	20241002	185100	81308335	4145	4145	4145	4145	0
144	20241002	185000	81308335	4145	4145	4145	4145	0
145	20241002	184900	81308335	4145	4145	4145	4145	0
146	20241002	184800	81308335	4145	4145	4145	4145	0
147	20241002	184700	81308335	4145	4145	4145	4145	0
148	20241002	184600	81308335	4145	4145	4145	4145	0
149	20241002	184500	81308335	4145	4145	4145	4145	0
150	20241002	184400	81308335	4145	4145	4145	4145	0
151	20241002	184300	81308335	4145	4145	4145	4145	0
152	20241002	184200	81308335	4145	4145	4145	4145	171
153	20241002	184100	81308335	4145	4145	4145	4145	0
154	20241002	184000	81308335	4145	4145	4145	4145	0
155	20241002	183900	81308335	4145	4145	4145	4145	0
156	20241002	183800	81308335	4145	4145	4145	4145	0
157	20241002	183700	81308335	4145	4145	4145	4145	0
158	20241002	183600	81308335	4145	4145	4145	4145	0
159	20241002	183500	81308335	4145	4145	4145	4145	0
160	20241002	183400	81308335	4145	4145	4145	4145	0
161	20241002	183300	81308335	4145	4145	4145	4145	0
162	20241002	183200	81308335	4145	4145	4145	4145	0
163	20241002	183100	81308335	4145	4145	4145	4145	0
164	20241002	183000	81308335	4145	4145	4145	4145	0
165	20241002	182900	81308335	4145	4145	4145	4145	0
166	20241002	182800	81308335	4145	4145	4145	4145	0
167	20241002	182700	81308335	4145	4145	4145	4145	0
168	20241002	182600	81308335	4145	4145	4145	4145	0
169	20241002	182500	81308335	4145	4145	4145	4145	0
170	20241002	182400	81308335	4145	4145	4145	4145	0
171	20241002	182300	81308335	4145	4145	4145	4145	0
172	20241002	182200	81308335	4145	4145	4145	4145	0
173	20241002	182100	81308335	4145	4145	4145	4145	0
174	20241002	182000	81308335	4145	4145	4145	4145	0
175	20241002	181900	81308335	4145	4145	4145	4145	0
176	20241002	181800	81308335	4145	4145	4145	4145	0
177	20241002	181700	81308335	4145	4145	4145	4145	0
178	20241002	181600	81308335	4145	4145	4145	4145	0
179	20241002	181500	81308335	4145	4145	4145	4145	0
180	20241002	181400	81308335	4145	4145	4145	4145	0
181	20241002	181300	81308335	4145	4145	4145	4145	0
182	20241002	181200	81308335	4145	4145	4145	4145	171
183	20241002	181100	81308335	4145	4145	4145	4145	0
184	20241002	181000	81308335	4145	4145	4145	4145	0
185	20241002	180900	81308335	4145	4145	4145	4145	0
186	20241002	180800	81308335	4145	4145	4145	4145	0
187	20241002	180700	81308335	4145	4145	4145	4145	0
188	20241002	180600	81308335	4145	4145	4145	4145	0
189	20241002	180500	81308335	4145	4145	4145	4145	0
190	20241002	180400	81308335	4145	4145	4145	4145	0
191	20241002	180300	81308335	4145	4145	4145	4145	0
192	20241002	180200	81308335	4145	4145	4145	4145	0
193	20241002	180100	81308335	4145	4145	4145	4145	0
194	20241002	180000	81308335	4145	4145	4145	4145	0
195	20241002	175900	81308335	4145	4145	4145	4145	0
196	20241002	175800	81308335	4145	4145	4145	4145	0
197	20241002	175700	81308335	4145	4145	4145	4145	0
198	20241002	175600	81308335	4145	4145	4145	4145	0
199	20241002	175500	81308335	4145	4145	4145	4145	0
200	20241002	175400	81308335	4145	4145	4145	4145	0
201	20241002	175300	81308335	4145	4145	4145	4145	0
202	20241002	175200	81308335	4145	4145	4145	4145	0
203	20241002	175100	81308335	4145	4145	4145	4145	0
204	20241002	175000	81308335	4145	4145	4145	4145	0
205	20241002	174900	81308335	4145	4145	4145	4145	0
206	20241002	174800	81308335	4145	4145	4145	4145	0
207	20241002	174700	81308335	4145	4145	4145	4145	0
208	20241002	174600	81308335	4145	4145	4145	4145	0
209	20241002	174500	81308335	4145	4145	4145	4145	0
210	20241002	174400	81308335	4145	4145	4145	4145	0
211	20241002	174300	81308335	4145	4145	4145	4145	0
212	20241002	174200	81308335	4145	4145	4145	4145	171
213	20241002	174100	81308335	4145	4145	4145	4145	0
214	20241002	174000	81308335	4145	4145	4145	4145	0
215	20241002	173900	81308335	4145	4145	4145	4145	0
216	20241002	173800	81308335	4145	4145	4145	4145	0
217	20241002	173700	81308335	4145	4145	4145	4145	0
218	20241002	173600	81308335	4145	4145	4145	4145	0
219	20241002	173500	81308335	4145	4145	4145	4145	0
220	20241002	173400	81308335	4145	4145	4145	4145	0
221	20241002	173300	81308335	4145	4145	4145	4145	0
222	20241002	173200	81308335	4145	4145	4145	4145	0
223	20241002	173100	81308335	4145	4145	4145	4145	0
224	20241002	173000	81308335	4145	4145	4145	4145	0
225	20241002	172900	81308335	4145	4145	4145	4145	0
226	20241002	172800	81308335	4145	4145	4145	4145	0
227	20241002	172700	81308335	4145	4145	4145	4145	0
228	20241002	172600	81308335	4145	4145	4145	4145	0
229	20241002	172500	81308335	4145	4145	4145	4145	0
230	20241002	172400	81308335	4145	4145	4145	4145	0
231	20241002	172300	81308335	4145	4145	4145	4145	0
232	20241002	172200	81308335	4145	4145	4145	4145	0
233	20241002	172100	81308335	4145	4145	4145	4145	0
234	20241002	172000	81308335	4145	4145	4145	4145	0
235	20241002	171900	81308335	4145	4145	4145	4145	0
236	20241002	171800	81308335	4145	4145	4145	4145	0
237	20241002	171700	81308335	4145	4145	4145	4145	0
238	20241002	171600	81308335	4145	4145	4145	4145	0
239	20241002	171500	81308335	4145	4145	4145	4145	0
240	20241002	171400	81308335	4145	4145	4145	4145	0
241	20241002	171300	81308335	4145	4145	4145	4145	0
242	20241002	171200	81308335	4145	4145	4145	4145	171
243	20241002	171100	81308335	4145	4145	4145	4145	0
244	20241002	171000	81308335	4145	4145	4145	4145	0
245	20241002	170900	81308335	4145	4145	4145	4145	0
246	20241002	170800	81308335	4145	4145	4145	4145	0
247	20241002	170700	81308335	4145	4145	4145	4145	0
248	20241002	170600	81308335	4145	4145	4145	4145	0
249	20241002	170500	81308335	4145	4145	4145	4145	0
250	20241002	170400	81308335	4145	4145	4145	4145	0
251	20241002	170300	81308335	4145	4145	4145	4145	0
252	20241002	170200	81308335	4145	4145	4145	4145	0
253	20241002	170100	81308335	4145	4145	4145	4145	0
254	20241002	170000	81308335	4145	4145	4145	4145	0
255	20241002	165900	81308335	4145	4145	4145	4145	0
256	20241002	165800	81308335	4145	4145	4145	4145	0
257	20241002	165700	81308335	4145	4145	4145	4145	0
258	20241002	165600	81308335	4145	4145	4145	4145	0
259	20241002	165500	81308335	4145	4145	4145	4145	0
260	20241002	165400	81308335	4145	4145	4145	4145	0
261	20241002	165300	81308335	4145	4145	4145	4145	0
262	20241002	165200	81308335	4145	4145	4145	4145	0
263	20241002	165100	81308335	4145	4145	4145	4145	0
264	20241002	165000	81308335	4145	4145	4145	4145	0
265	20241002	164900	81308335	4145	4145	4145	4145	0
266	20241002	164800	81308335	4145	4145	4145	4145	0
267	20241002	164700	81308335	4145	4145	4145	4145	0
268	20241002	164600	81308335	4145	4145	4145	4145	0
269	20241002	164500	81308335	4145	4145	4145	4145	0
270	20241002	164400	81308335	4145	4145	4145	4145	0
271	20241002	164300	81308335	4145	4145	4145	4145	0
272	20241002	164200	81308335	4145	4145	4145	4145	171
273	20241002	164100	81308335	4145	4145	4145	4145	0
274	20241002	164000	81308335	4145	4145	4145	4145	0
275	20241002	163900	81308335	4145	4145	4145	4145	0
276	20241002	163800	81308335	4145	4145	4145	4145	0
277	20241002	163700	81308335	4145	4145	4145	4145	0
278	20241002	163600	81308335	4145	4145	4145	4145	0
279	20241002	163500	81308335	4145	4145	4145	4145	0
280	20241002	163400	81308335	4145	4145	4145	4145	0
281	20241002	163300	81308335	4145	4145	4145	4145	0
282	20241002	163200	81308335	4145	4145	4145	4145	0
283	20241002	163100	81308335	4145	4145	4145	4145	0
284	20241002	163000	81308335	4145	4145	4145	4145	0
285	20241002	162900	81308335	4145	4145	4145	4145	0
286	20241002	162800	81308335	4145	4145	4145	4145	0
287	20241002	162700	81308335	4145	4145	4145	4145	0
288	20241002	162600	81308335	4145	4145	4145	4145	0
289	20241002	162500	81308335	4145	4145	4145	4145	0
290	20241002	162400	81308335	4145	4145	4145	4145	0
291	20241002	162300	81308335	4145	4145	4145	4145	0
292	20241002	162200	81308335	4145	4145	4145	4145	0
293	20241002	162100	81308335	4145	4145	4145	4145	0
294	20241002	162000	81308335	4145	4145	4145	4145	0
295	20241002	161900	81308335	4145	4145	4145	4145	0
296	20241002	161800	81308335	4145	4145	4145	4145	0
297	20241002	161700	81308335	4145	4145	4145	4145	0
298	20241002	161600	81308335	4145	4145	4145	4145	0
299	20241002	161500	81308335	4145	4145	4145	4145	0
300	20241002	161400	81308335	4145	4145	4145	4145	0
301	20241002	161300	81308335	4145	4145	4145	4145	0
302	20241002	161200	81308335	4145	4145	4145	4145	171
303	20241002	161100	81308335	4145	4145	4145	4145	0
304	20241002	161000	81308335	4145	4145	4145	4145	0
305	20241002	160900	81308335	4145	4145	4145	4145	0
306	20241002	160800	81308335	4145	4145	4145	4145	0
307	20241002	160700	81308335	4145	4145	4145	4145	0
308	20241002	160600	81308335	4145	4145	4145	4145	0
309	20241002	160500	81308335	4145	4145	4145	4145	0
310	20241002	160400	81308335	4145	4145	4145	4145	0
311	20241002	160300	81308335	4145	4145	4145	4145	0
312	20241002	160200	81308335	4145	4145	4145	4145	0
313	20241002	160100	81308335	4145	4145	4145	4145	0
314	20241002	160000	81308335	4145	4145	4145	4145	0
315	20241002	155900	81308335	4145	4145	4145	4145	0
316	20241002	155800	81308335	4145	4145	4145	4145	0
317	20241002	155700	81308335	4145	4145	4145	4145	0
318	20241002	155600	81308335	4145	4145	4145	4145	0
319	20241002	155500	81308335	4145	4145	4145	4145	0
320	20241002	155400	81308335	4145	4145	4145	4145	0
321	20241002	155300	81308335	4145	4145	4145	4145	0
322	20241002	155200	81308335	4145	4145	4145	4145	0
323	20241002	155100	81308335	4145	4145	4145	4145	0
324	20241002	155000	81308335	4145	4145	4145	4145	0
325	20241002	154900	81308335	4145	4145	4145	4145	0
326	20241002	154800	81308335	4145	4145	4145	4145	0
327	20241002	154700	81308335	4145	4145	4145	4145	0
328	20241002	154600	81308335	4145	4145	4145	4145	0
329	20241002	154500	81308335	4145	4145	4145	4145	0
330	20241002	154400	81308335	4145	4145	4145	4145	0
331	20241002	154300	81308335	4145	4145	4145	4145	0
332	20241002	154200	81308335	4145	4145	4145	4145	171
333	20241002	154100	81308335	4145	4145	4145	4145	0
334	20241002	154000	81308335	4145	4145	4145	4145	0
335	20241002	153900	81308335	4145	4145	4145	4145	0
336	20241002	153800	81308335	4145	4145	4145	4145	0
337	20241002	153700	81308335	4145	4145	4145	4145	0
338	20241002	153600	81308335	4145	4145	4145	4145	0
339	20241002	153500	81308335	4145	4145	4145	4145	0
340	20241002	153400	81308335	4145	4145	4145	4145	0
341	20241002	153300	81308335	4145	4145	4145	4145	0
342	20241002	153200	81308335	4145	4145	4145	4145	0
343	20241002	153100	81308335	4145	4145	4145	4145	0
344	20241002	153000	81308335	4145	4145	4145	4145	171
345	20241002	152900	80599540	4140	4140	4140	4140	0
346	20241002	152800	80599540	4140	4140	4140	4140	0
347	20241002	152700	80599540	4140	4140	4140	4140	0
348	20241002	152600	80599540	4140	4140	4140	4140	0
349	20241002	152500	80599540	4140	4140	4140	4140	0
350	20241002	152400	80599540	4140	4140	4140	4140	0
351	20241002	152300	80599540	4140	4140	4140	4140	0
352	20241002	152200	80599540	4140	4140	4140	4140	0
353	20241002	152100	80599540	4140	4140	4140	4140	0
354	20241002	152000	80599540	4140	4140	4140	4140	0
355	20241002	151900	80599540	4140	4140	4140	4140	0
356	20241002	151800	80599540	4140	4140	4140	4140	211
357	20241002	151700	79726000	4140	4140	4140	4140	29
358	20241002	151600	79605940	4140	4140	4140	4140	0
359	20241002	151500	79605940	4140	4140	4140	4140	0
360	20241002	151400	79605940	4140	4140	4140	4140	0
361	20241002	151300	79605940	4140	4140	4140	4140	0
362	20241002	151200	79605940	4140	4140	4140	4140	0
363	20241002	151100	79605940	4140	4140	4140	4140	0
364	20241002	151000	79605940	4140	4140	4140	4140	0
365	20241002	150900	79605940	4140	4140	4140	4140	0
366	20241002	150800	79605940	4140	4140	4140	4140	214
367	20241002	150700	78719980	4140	4140	4140	4140	0
368	20241002	150600	78719980	4140	4140	4140	4140	0
369	20241002	150500	78719980	4140	4140	4140	4140	0
370	20241002	150400	78719980	4140	4140	4140	4140	0
371	20241002	150300	78719980	4140	4140	4140	4140	0
372	20241002	150200	78719980	4140	4140	4140	4140	0
373	20241002	150100	78719980	4140	4140	4140	4140	0
374	20241002	150000	78719980	4140	4140	4140	4140	0
375	20241002	145900	78719980	4140	4140	4140	4140	0
376	20241002	145800	78719980	4140	4140	4140	4140	0
377	20241002	145700	78719980	4140	4140	4140	4140	0
378	20241002	145600	78719980	4140	4140	4140	4140	0
379	20241002	145500	78719980	4140	4140	4140	4140	2170
380	20241002	145400	69736180	4145	4145	4145	4145	492
381	20241002	145300	67696840	4150	4150	4150	4150	0
382	20241002	145200	67696840	4150	4150	4150	4150	74
383	20241002	145100	67389740	4150	4150	4150	4150	0
384	20241002	145000	67389740	4150	4150	4150	4150	1
385	20241002	144900	67385590	4150	4150	4150	4150	2
386	20241002	144800	67377290	4145	4145	4145	4145	0
387	20241002	144700	67377290	4145	4145	4145	4145	0
388	20241002	144600	67377290	4145	4145	4145	4145	0
389	20241002	144500	67377290	4145	4145	4145	4145	0
390	20241002	144400	67377290	4145	4145	4145	4145	0
391	20241002	144300	67377290	4145	4145	4145	4145	0
392	20241002	144200	67377290	4145	4145	4145	4145	0
393	20241002	144100	67377290	4145	4145	4145	4145	87
394	20241002	144000	67016675	4145	4145	4145	4145	0
395	20241002	143900	67016675	4145	4145	4145	4145	0
396	20241002	143800	67016675	4145	4150	4150	4145	469
397	20241002	143700	65072620	4150	4150	4150	4150	23
398	20241002	143600	64977170	4150	4150	4150	4150	0
399	20241002	143500	64977170	4150	4150	4150	4150	0
400	20241002	143400	64977170	4150	4155	4155	4150	304
401	20241002	143300	63715055	4160	4160	4160	4160	0
402	20241002	143200	63715055	4160	4160	4160	4160	0
403	20241002	143100	63715055	4160	4160	4160	4160	0
404	20241002	143000	63715055	4160	4160	4160	4160	0
405	20241002	142900	63715055	4160	4160	4160	4160	0
406	20241002	142800	63715055	4160	4160	4160	4160	1
407	20241002	142700	63710895	4155	4155	4155	4155	0
408	20241002	142600	63710895	4155	4155	4155	4155	0
409	20241002	142500	63710895	4155	4155	4155	4155	0
410	20241002	142400	63710895	4155	4155	4155	4155	0
411	20241002	142300	63710895	4155	4155	4155	4155	0
412	20241002	142200	63710895	4155	4155	4155	4155	0
413	20241002	142100	63710895	4155	4155	4155	4155	0
414	20241002	142000	63710895	4155	4155	4155	4155	0
415	20241002	141900	63710895	4155	4155	4155	4155	0
416	20241002	141800	63710895	4155	4155	4155	4155	0
417	20241002	141700	63710895	4155	4155	4155	4155	0
418	20241002	141600	63710895	4155	4155	4155	4155	0
419	20241002	141500	63710895	4155	4155	4155	4155	0
420	20241002	141400	63710895	4155	4155	4155	4155	0
421	20241002	141300	63710895	4155	4155	4155	4155	0
422	20241002	141200	63710895	4155	4150	4155	4150	2
423	20241002	141100	63702590	4145	4145	4145	4145	0
424	20241002	141000	63702590	4145	4145	4145	4145	0
425	20241002	140900	63702590	4145	4145	4145	4145	0
426	20241002	140800	63702590	4145	4145	4145	4145	0
427	20241002	140700	63702590	4145	4145	4145	4145	0
428	20241002	140600	63702590	4145	4145	4145	4145	0
429	20241002	140500	63702590	4145	4145	4145	4145	0
430	20241002	140400	63702590	4145	4145	4145	4145	0
431	20241002	140300	63702590	4145	4145	4145	4145	0
432	20241002	140200	63702590	4145	4145	4145	4145	1
433	20241002	140100	63698445	4145	4145	4145	4145	0
434	20241002	140000	63698445	4145	4145	4145	4145	0
435	20241002	135900	63698445	4145	4145	4145	4145	0
436	20241002	135800	63698445	4145	4145	4145	4145	0
437	20241002	135700	63698445	4145	4145	4145	4145	0
438	20241002	135600	63698445	4145	4145	4145	4145	0
439	20241002	135500	63698445	4145	4145	4145	4145	0
440	20241002	135400	63698445	4145	4145	4145	4145	0
441	20241002	135300	63698445	4145	4145	4145	4145	0
442	20241002	135200	63698445	4145	4145	4145	4145	0
443	20241002	135100	63698445	4145	4145	4145	4145	0
444	20241002	135000	63698445	4145	4145	4145	4145	1
445	20241002	134900	63694300	4145	4145	4145	4145	0
446	20241002	134800	63694300	4145	4145	4145	4145	0
447	20241002	134700	63694300	4145	4145	4145	4145	0
448	20241002	134600	63694300	4145	4145	4145	4145	0
449	20241002	134500	63694300	4145	4145	4145	4145	25
450	20241002	134400	63590675	4145	4145	4145	4145	0
451	20241002	134300	63590675	4145	4145	4145	4145	0
452	20241002	134200	63590675	4145	4145	4145	4145	0
453	20241002	134100	63590675	4145	4145	4145	4145	300
454	20241002	134000	62347175	4145	4145	4145	4145	0
455	20241002	133900	62347175	4145	4145	4145	4145	0
456	20241002	133800	62347175	4145	4145	4145	4145	0
457	20241002	133700	62347175	4145	4145	4145	4145	0
458	20241002	133600	62347175	4145	4145	4145	4145	0
459	20241002	133500	62347175	4145	4145	4145	4145	0
460	20241002	133400	62347175	4145	4145	4145	4145	0
461	20241002	133300	62347175	4145	4145	4145	4145	1
462	20241002	133200	62343030	4145	4145	4145	4145	0
463	20241002	133100	62343030	4145	4155	4155	4145	200
464	20241002	133000	61513690	4155	4155	4155	4155	0
465	20241002	132900	61513690	4155	4155	4155	4155	0
466	20241002	132800	61513690	4155	4155	4155	4155	5
467	20241002	132700	61492915	4145	4145	4145	4145	0
468	20241002	132600	61492915	4145	4145	4145	4145	0
469	20241002	132500	61492915	4145	4145	4145	4145	0
470	20241002	132400	61492915	4145	4145	4145	4145	0
471	20241002	132300	61492915	4145	4145	4145	4145	0
472	20241002	132200	61492915	4145	4145	4145	4145	0
473	20241002	132100	61492915	4145	4145	4145	4145	0
474	20241002	132000	61492915	4145	4145	4145	4145	0
475	20241002	131900	61492915	4145	4145	4145	4145	0
476	20241002	131800	61492915	4145	4145	4145	4145	71
477	20241002	131700	61198620	4145	4145	4145	4145	400
478	20241002	131600	59540620	4150	4150	4150	4150	5
479	20241002	131500	59519870	4150	4145	4150	4145	74
480	20241002	131400	59213090	4145	4145	4145	4145	200
481	20241002	131300	58384090	4150	4155	4155	4150	25
482	20241002	131200	58280285	4160	4160	4160	4160	0
483	20241002	131100	58280285	4160	4160	4160	4160	0
484	20241002	131000	58280285	4160	4160	4160	4160	0
485	20241002	130900	58280285	4160	4160	4160	4160	36
486	20241002	130800	58130525	4165	4165	4165	4165	0
487	20241002	130700	58130525	4165	4165	4165	4165	17
488	20241002	130600	58059720	4165	4165	4165	4165	0
489	20241002	130500	58059720	4165	4165	4165	4165	0
490	20241002	130400	58059720	4165	4165	4165	4165	0
491	20241002	130300	58059720	4165	4165	4165	4165	0
492	20241002	130200	58059720	4165	4165	4165	4165	0
493	20241002	130100	58059720	4165	4165	4165	4165	0
494	20241002	130000	58059720	4165	4165	4165	4165	0
495	20241002	125900	58059720	4165	4165	4165	4165	0
496	20241002	125800	58059720	4165	4165	4165	4165	22
497	20241002	125700	57968090	4160	4160	4160	4160	0
498	20241002	125600	57968090	4160	4160	4160	4160	0
499	20241002	125500	57968090	4160	4160	4160	4160	1
500	20241002	125400	57963930	4165	4165	4165	4165	0
501	20241002	125300	57963930	4165	4165	4165	4165	0
502	20241002	125200	57963930	4165	4165	4165	4165	0
503	20241002	125100	57963930	4165	4165	4165	4165	0
504	20241002	125000	57963930	4165	4165	4165	4165	0
505	20241002	124900	57963930	4165	4165	4165	4165	0
506	20241002	124800	57963930	4165	4165	4165	4165	20
507	20241002	124700	57880630	4165	4165	4165	4165	30
508	20241002	124600	57755680	4165	4165	4165	4165	0
509	20241002	124500	57755680	4165	4165	4165	4165	0
510	20241002	124400	57755680	4165	4165	4165	4165	0
511	20241002	124300	57755680	4165	4165	4165	4165	0
512	20241002	124200	57755680	4165	4165	4165	4165	0
513	20241002	124100	57755680	4165	4165	4165	4165	0
514	20241002	124000	57755680	4165	4165	4165	4165	0
515	20241002	123900	57755680	4165	4165	4165	4165	0
516	20241002	123800	57755680	4165	4165	4165	4165	0
517	20241002	123700	57755680	4165	4165	4165	4165	0
518	20241002	123600	57755680	4165	4165	4165	4165	0
519	20241002	123500	57755680	4165	4165	4165	4165	0
520	20241002	123400	57755680	4165	4165	4165	4165	0
521	20241002	123300	57755680	4165	4165	4165	4165	1
522	20241002	123200	57751515	4165	4160	4165	4160	4
523	20241002	123100	57734865	4150	4150	4150	4150	482
524	20241002	123000	55734565	4145	4145	4145	4145	0
525	20241002	122900	55734565	4145	4145	4145	4145	0
526	20241002	122800	55734565	4145	4145	4145	4145	500
527	20241002	122700	53662065	4140	4140	4140	4140	0
528	20241002	122600	53662065	4140	4140	4140	4140	0
529	20241002	122500	53662065	4140	4140	4140	4140	0
530	20241002	122400	53662065	4140	4140	4140	4140	149
531	20241002	122300	53045205	4150	4150	4150	4150	0
532	20241002	122200	53045205	4150	4150	4150	4150	0
533	20241002	122100	53045205	4150	4150	4150	4150	0
534	20241002	122000	53045205	4150	4150	4150	4150	0
535	20241002	121900	53045205	4150	4150	4150	4150	0
536	20241002	121800	53045205	4150	4150	4150	4150	0
537	20241002	121700	53045205	4150	4150	4150	4150	0
538	20241002	121600	53045205	4150	4150	4150	4150	0
539	20241002	121500	53045205	4150	4150	4150	4150	0
540	20241002	121400	53045205	4150	4150	4150	4150	0
541	20241002	121300	53045205	4150	4150	4150	4150	2
542	20241002	121200	53036905	4140	4140	4140	4140	0
543	20241002	121100	53036905	4140	4140	4140	4140	0
544	20241002	121000	53036905	4140	4145	4145	4140	500
545	20241002	120900	50966750	4145	4145	4145	4145	0
546	20241002	120800	50966750	4145	4145	4145	4145	0
547	20241002	120700	50966750	4145	4145	4145	4145	0
548	20241002	120600	50966750	4145	4145	4145	4145	0
549	20241002	120500	50966750	4145	4145	4145	4145	0
550	20241002	120400	50966750	4145	4145	4145	4145	0
551	20241002	120300	50966750	4145	4145	4145	4145	0
552	20241002	120200	50966750	4145	4145	4145	4145	0
553	20241002	120100	50966750	4145	4145	4145	4145	500
554	20241002	120000	48894250	4145	4145	4145	4145	0
555	20241002	115900	48894250	4145	4145	4145	4145	0
556	20241002	115800	48894250	4145	4145	4145	4145	138
557	20241002	115700	48322240	4145	4145	4145	4145	0
558	20241002	115600	48322240	4145	4145	4145	4145	0
559	20241002	115500	48322240	4145	4145	4145	4145	61
560	20241002	115400	48069395	4145	4145	4145	4145	0
561	20241002	115300	48069395	4145	4145	4145	4145	1
562	20241002	115200	48065250	4150	4150	4150	4150	50
563	20241002	115100	47857750	4145	4145	4145	4145	0
564	20241002	115000	47857750	4145	4145	4145	4145	0
565	20241002	114900	47857750	4145	4145	4145	4145	300
566	20241002	114800	46614250	4150	4150	4150	4150	1
567	20241002	114700	46610100	4150	4150	4150	4150	0
568	20241002	114600	46610100	4150	4160	4160	4150	34
569	20241002	114500	46468800	4155	4155	4155	4155	0
570	20241002	114400	46468800	4155	4155	4155	4155	0
571	20241002	114300	46468800	4155	4155	4155	4155	0
572	20241002	114200	46468800	4155	4155	4155	4155	0
573	20241002	114100	46468800	4155	4155	4155	4155	0
574	20241002	114000	46468800	4155	4155	4155	4155	2
575	20241002	113900	46460490	4160	4160	4160	4160	0
576	20241002	113800	46460490	4160	4160	4160	4160	0
577	20241002	113700	46460490	4160	4160	4160	4160	5
578	20241002	113600	46439690	4165	4165	4165	4165	0
579	20241002	113500	46439690	4165	4165	4165	4165	0
580	20241002	113400	46439690	4165	4165	4165	4165	0
581	20241002	113300	46439690	4165	4165	4165	4165	0
582	20241002	113200	46439690	4165	4165	4165	4165	0
583	20241002	113100	46439690	4165	4165	4165	4165	0
584	20241002	113000	46439690	4165	4165	4165	4165	0
585	20241002	112900	46439690	4165	4165	4165	4165	0
586	20241002	112800	46439690	4165	4165	4165	4165	0
587	20241002	112700	46439690	4165	4165	4165	4165	0
588	20241002	112600	46439690	4165	4165	4165	4165	0
589	20241002	112500	46439690	4165	4165	4165	4165	0
590	20241002	112400	46439690	4165	4165	4165	4165	0
591	20241002	112300	46439690	4165	4165	4165	4165	0
592	20241002	112200	46439690	4165	4165	4165	4165	1
593	20241002	112100	46435525	4165	4165	4165	4165	0
594	20241002	112000	46435525	4165	4165	4165	4165	0
595	20241002	111900	46435525	4165	4165	4165	4165	0
596	20241002	111800	46435525	4165	4165	4165	4165	0
597	20241002	111700	46435525	4165	4165	4165	4165	404
598	20241002	111600	44752865	4170	4160	4190	4160	512
599	20241002	111500	42617795	4150	4145	4150	4145	1837
600	20241002	111400	34994250	4140	4135	4140	4135	3082
601	20241002	111300	22249340	4135	4135	4135	4135	60
602	20241002	111200	22001240	4135	4135	4135	4135	0
603	20241002	111100	22001240	4135	4135	4135	4135	99
604	20241002	111000	21591875	4135	4135	4135	4135	0
605	20241002	110900	21591875	4135	4135	4135	4135	0
606	20241002	110800	21591875	4135	4135	4135	4135	0
607	20241002	110700	21591875	4135	4135	4135	4135	50
608	20241002	110600	21385125	4135	4135	4135	4135	0
609	20241002	110500	21385125	4135	4135	4135	4135	0
610	20241002	110400	21385125	4135	4135	4135	4135	0
611	20241002	110300	21385125	4135	4135	4135	4135	0
612	20241002	110200	21385125	4135	4135	4135	4135	0
613	20241002	110100	21385125	4135	4135	4135	4135	0
614	20241002	110000	21385125	4135	4135	4135	4135	0
615	20241002	105900	21385125	4135	4135	4135	4135	0
616	20241002	105800	21385125	4135	4135	4135	4135	0
617	20241002	105700	21385125	4135	4135	4135	4135	1
618	20241002	105600	21380990	4135	4130	4135	4130	84
619	20241002	105500	21034065	4135	4135	4135	4135	0
620	20241002	105400	21034065	4135	4135	4135	4135	0
621	20241002	105300	21034065	4135	4135	4135	4135	0
622	20241002	105200	21034065	4135	4135	4135	4135	50
623	20241002	105100	20827315	4135	4135	4135	4135	310
624	20241002	105000	19545465	4130	4130	4130	4130	0
625	20241002	104900	19545465	4130	4130	4130	4130	0
626	20241002	104800	19545465	4130	4130	4130	4130	0
627	20241002	104700	19545465	4130	4130	4130	4130	34
628	20241002	104600	19405045	4130	4130	4130	4130	251
629	20241002	104500	18368415	4135	4135	4135	4135	0
630	20241002	104400	18368415	4135	4135	4135	4135	0
631	20241002	104300	18368415	4135	4135	4135	4135	195
632	20241002	104200	17562090	4135	4135	4135	4135	0
633	20241002	104100	17562090	4135	4135	4135	4135	0
634	20241002	104000	17562090	4135	4135	4135	4135	0
635	20241002	103900	17562090	4135	4140	4140	4135	125
636	20241002	103800	17044775	4145	4145	4145	4145	0
637	20241002	103700	17044775	4145	4145	4145	4145	0
638	20241002	103600	17044775	4145	4145	4145	4145	0
639	20241002	103500	17044775	4145	4145	4145	4145	0
640	20241002	103400	17044775	4145	4145	4145	4145	10
641	20241002	103300	17003325	4140	4140	4140	4140	0
642	20241002	103200	17003325	4140	4140	4140	4140	0
643	20241002	103100	17003325	4140	4140	4140	4140	0
644	20241002	103000	17003325	4140	4140	4140	4140	0
645	20241002	102900	17003325	4140	4140	4140	4140	0
646	20241002	102800	17003325	4140	4140	4140	4140	0
647	20241002	102700	17003325	4140	4140	4140	4140	0
648	20241002	102600	17003325	4140	4140	4140	4140	0
649	20241002	102500	17003325	4140	4140	4140	4140	0
650	20241002	102400	17003325	4140	4140	4140	4140	0
651	20241002	102300	17003325	4140	4140	4140	4140	0
652	20241002	102200	17003325	4140	4140	4140	4140	0
653	20241002	102100	17003325	4140	4140	4140	4140	0
654	20241002	102000	17003325	4140	4140	4140	4140	175
655	20241002	101900	16278825	4140	4140	4140	4140	1
656	20241002	101800	16274685	4135	4135	4135	4135	0
657	20241002	101700	16274685	4135	4135	4135	4135	0
658	20241002	101600	16274685	4135	4135	4135	4135	0
659	20241002	101500	16274685	4135	4135	4135	4135	254
660	20241002	101400	15224395	4140	4140	4140	4140	0
661	20241002	101300	15224395	4140	4140	4140	4140	6
662	20241002	101200	15199555	4140	4140	4140	4140	100
663	20241002	101100	14785555	4150	4150	4150	4150	0
664	20241002	101000	14785555	4150	4150	4150	4150	34
665	20241002	100900	14644455	4150	4150	4150	4150	0
666	20241002	100800	14644455	4150	4150	4150	4150	1
667	20241002	100700	14640305	4150	4150	4150	4140	181
668	20241002	100600	13890505	4155	4155	4155	4155	5
669	20241002	100500	13869730	4155	4155	4155	4155	1
670	20241002	100400	13865575	4145	4145	4145	4145	0
671	20241002	100300	13865575	4145	4145	4145	4145	24
672	20241002	100200	13766095	4145	4155	4155	4145	565
673	20241002	100100	11421750	4160	4160	4160	4160	0
674	20241002	100000	11421750	4160	4160	4160	4160	1
675	20241002	095900	11417590	4155	4155	4155	4155	0
676	20241002	095800	11417590	4155	4155	4155	4155	0
677	20241002	095700	11417590	4155	4155	4155	4155	3
678	20241002	095600	11405125	4160	4160	4160	4160	3
679	20241002	095500	11392645	4160	4160	4160	4160	0
680	20241002	095400	11392645	4160	4160	4160	4160	0
681	20241002	095300	11392645	4160	4160	4160	4160	0
682	20241002	095200	11392645	4160	4160	4160	4160	2
683	20241002	095100	11384325	4160	4160	4160	4160	0
684	20241002	095000	11384325	4160	4160	4160	4160	0
685	20241002	094900	11384325	4160	4160	4160	4160	11
686	20241002	094800	11338565	4155	4155	4155	4155	0
687	20241002	094700	11338565	4155	4155	4155	4155	0
688	20241002	094600	11338565	4155	4155	4155	4155	297
689	20241002	094500	10104530	4155	4155	4155	4155	4
690	20241002	094400	10087910	4155	4155	4155	4155	0
691	20241002	094300	10087910	4155	4150	4155	4150	51
692	20241002	094200	9876020	4155	4155	4155	4155	0
693	20241002	094100	9876020	4155	4155	4155	4155	0
694	20241002	094000	9876020	4155	4155	4155	4155	2
695	20241002	093900	9867710	4155	4155	4155	4155	6
696	20241002	093800	9842780	4155	4155	4155	4155	31
697	20241002	093700	9713975	4155	4155	4155	4155	0
698	20241002	093600	9713975	4155	4155	4155	4155	0
699	20241002	093500	9713975	4155	4155	4155	4155	3
700	20241002	093400	9701510	4155	4155	4155	4155	113
701	20241002	093300	9231995	4160	4160	4160	4160	10
702	20241002	093200	9190395	4160	4160	4160	4160	3
703	20241002	093100	9177915	4160	4160	4160	4160	2
704	20241002	093000	9169595	4155	4155	4155	4155	0
705	20241002	092900	9169595	4155	4155	4155	4155	0
706	20241002	092800	9169595	4155	4155	4155	4155	0
707	20241002	092700	9169595	4155	4155	4155	4155	2
708	20241002	092600	9161285	4155	4155	4155	4155	0
709	20241002	092500	9161285	4155	4155	4155	4155	0
710	20241002	092400	9161285	4155	4155	4155	4155	3
711	20241002	092300	9148820	4160	4160	4160	4160	10
712	20241002	092200	9107220	4160	4160	4160	4160	10
713	20241002	092100	9065620	4160	4160	4160	4160	0
714	20241002	092000	9065620	4160	4160	4160	4160	100
715	20241002	091900	8649620	4160	4160	4160	4150	350
716	20241002	091800	7194490	4160	4160	4160	4160	0
717	20241002	091700	7194490	4160	4160	4160	4160	145
718	20241002	091600	6591290	4165	4170	4170	4165	68
719	20241002	091500	6307805	4170	4170	4170	4170	0
720	20241002	091400	6307805	4170	4175	4175	4170	536
721	20241002	091300	4072635	4170	4170	4170	4170	0
722	20241002	091200	4072635	4170	4170	4170	4170	0
723	20241002	091100	4072635	4170	4170	4170	4170	0
724	20241002	091000	4072635	4170	4185	4185	4170	501
725	20241002	090900	1983410	4185	4185	4185	4185	2
726	20241002	090800	1975040	4185	4185	4185	4185	20
727	20241002	090700	1891340	4190	4190	4190	4190	137
728	20241002	090600	1317310	4195	4195	4195	4195	0
729	20241002	090500	1317310	4195	4195	4195	4195	0
730	20241002	090400	1317310	4195	4195	4195	4195	0
731	20241002	090300	1317310	4195	4195	4195	4195	0
732	20241002	090200	1317310	4195	4195	4195	4195	0
733	20241002	090100	1317310	4195	4200	4200	4195	312
734	20241002	090000	8410	4205	4205	4205	4205	2