KissMeData/331920/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211600	378512555	4170	4170	4170	4170	1846
3	20241002	211500	378512555	4170	4170	4170	4170	0
4	20241002	211400	378512555	4170	4170	4170	4170	0
5	20241002	211300	378512555	4170	4170	4170	4170	0
6	20241002	211200	378512555	4170	4170	4170	4170	0
7	20241002	211100	378512555	4170	4170	4170	4170	0
8	20241002	211000	378512555	4170	4170	4170	4170	0
9	20241002	210900	378512555	4170	4170	4170	4170	0
10	20241002	210800	378512555	4170	4170	4170	4170	0
11	20241002	210700	378512555	4170	4170	4170	4170	0
12	20241002	210600	378512555	4170	4170	4170	4170	0
13	20241002	210500	378512555	4170	4170	4170	4170	0
14	20241002	210400	378512555	4170	4170	4170	4170	0
15	20241002	210300	378512555	4170	4170	4170	4170	0
16	20241002	210200	378512555	4170	4170	4170	4170	0
17	20241002	210100	378512555	4170	4170	4170	4170	0
18	20241002	210000	378512555	4170	4170	4170	4170	0
19	20241002	205900	378512555	4170	4170	4170	4170	0
20	20241002	205800	378512555	4170	4170	4170	4170	0
21	20241002	205700	378512555	4170	4170	4170	4170	0
22	20241002	205600	378512555	4170	4170	4170	4170	0
23	20241002	205500	378512555	4170	4170	4170	4170	0
24	20241002	205400	378512555	4170	4170	4170	4170	0
25	20241002	205300	378512555	4170	4170	4170	4170	0
26	20241002	205200	378512555	4170	4170	4170	4170	0
27	20241002	205100	378512555	4170	4170	4170	4170	0
28	20241002	205000	378512555	4170	4170	4170	4170	0
29	20241002	204900	378512555	4170	4170	4170	4170	0
30	20241002	204800	378512555	4170	4170	4170	4170	0
31	20241002	204700	378512555	4170	4170	4170	4170	0
32	20241002	204600	378512555	4170	4170	4170	4170	1846
33	20241002	204500	378512555	4170	4170	4170	4170	0
34	20241002	204400	378512555	4170	4170	4170	4170	0
35	20241002	204300	378512555	4170	4170	4170	4170	0
36	20241002	204200	378512555	4170	4170	4170	4170	0
37	20241002	204100	378512555	4170	4170	4170	4170	0
38	20241002	204000	378512555	4170	4170	4170	4170	0
39	20241002	203900	378512555	4170	4170	4170	4170	0
40	20241002	203800	378512555	4170	4170	4170	4170	0
41	20241002	203700	378512555	4170	4170	4170	4170	0
42	20241002	203600	378512555	4170	4170	4170	4170	0
43	20241002	203500	378512555	4170	4170	4170	4170	0
44	20241002	203400	378512555	4170	4170	4170	4170	0
45	20241002	203300	378512555	4170	4170	4170	4170	0
46	20241002	203200	378512555	4170	4170	4170	4170	0
47	20241002	203100	378512555	4170	4170	4170	4170	0
48	20241002	203000	378512555	4170	4170	4170	4170	0
49	20241002	202900	378512555	4170	4170	4170	4170	0
50	20241002	202800	378512555	4170	4170	4170	4170	0
51	20241002	202700	378512555	4170	4170	4170	4170	0
52	20241002	202600	378512555	4170	4170	4170	4170	0
53	20241002	202500	378512555	4170	4170	4170	4170	0
54	20241002	202400	378512555	4170	4170	4170	4170	0
55	20241002	202300	378512555	4170	4170	4170	4170	0
56	20241002	202200	378512555	4170	4170	4170	4170	0
57	20241002	202100	378512555	4170	4170	4170	4170	0
58	20241002	202000	378512555	4170	4170	4170	4170	0
59	20241002	201900	378512555	4170	4170	4170	4170	0
60	20241002	201800	378512555	4170	4170	4170	4170	0
61	20241002	201700	378512555	4170	4170	4170	4170	0
62	20241002	201600	378512555	4170	4170	4170	4170	1846
63	20241002	201500	378512555	4170	4170	4170	4170	0
64	20241002	201400	378512555	4170	4170	4170	4170	0
65	20241002	201300	378512555	4170	4170	4170	4170	0
66	20241002	201200	378512555	4170	4170	4170	4170	0
67	20241002	201100	378512555	4170	4170	4170	4170	0
68	20241002	201000	378512555	4170	4170	4170	4170	0
69	20241002	200900	378512555	4170	4170	4170	4170	0
70	20241002	200800	378512555	4170	4170	4170	4170	0
71	20241002	200700	378512555	4170	4170	4170	4170	0
72	20241002	200600	378512555	4170	4170	4170	4170	0
73	20241002	200500	378512555	4170	4170	4170	4170	0
74	20241002	200400	378512555	4170	4170	4170	4170	0
75	20241002	200300	378512555	4170	4170	4170	4170	0
76	20241002	200200	378512555	4170	4170	4170	4170	0
77	20241002	200100	378512555	4170	4170	4170	4170	0
78	20241002	200000	378512555	4170	4170	4170	4170	0
79	20241002	195900	378512555	4170	4170	4170	4170	0
80	20241002	195800	378512555	4170	4170	4170	4170	0
81	20241002	195700	378512555	4170	4170	4170	4170	0
82	20241002	195600	378512555	4170	4170	4170	4170	0
83	20241002	195500	378512555	4170	4170	4170	4170	0
84	20241002	195400	378512555	4170	4170	4170	4170	0
85	20241002	195300	378512555	4170	4170	4170	4170	0
86	20241002	195200	378512555	4170	4170	4170	4170	0
87	20241002	195100	378512555	4170	4170	4170	4170	0
88	20241002	195000	378512555	4170	4170	4170	4170	0
89	20241002	194900	378512555	4170	4170	4170	4170	0
90	20241002	194800	378512555	4170	4170	4170	4170	0
91	20241002	194700	378512555	4170	4170	4170	4170	0
92	20241002	194600	378512555	4170	4170	4170	4170	1846
93	20241002	194500	378512555	4170	4170	4170	4170	0
94	20241002	194400	378512555	4170	4170	4170	4170	0
95	20241002	194300	378512555	4170	4170	4170	4170	0
96	20241002	194200	378512555	4170	4170	4170	4170	0
97	20241002	194100	378512555	4170	4170	4170	4170	0
98	20241002	194000	378512555	4170	4170	4170	4170	0
99	20241002	193900	378512555	4170	4170	4170	4170	0
100	20241002	193800	378512555	4170	4170	4170	4170	0
101	20241002	193700	378512555	4170	4170	4170	4170	0
102	20241002	193600	378512555	4170	4170	4170	4170	0
103	20241002	193500	378512555	4170	4170	4170	4170	0
104	20241002	193400	378512555	4170	4170	4170	4170	0
105	20241002	193300	378512555	4170	4170	4170	4170	0
106	20241002	193200	378512555	4170	4170	4170	4170	0
107	20241002	193100	378512555	4170	4170	4170	4170	0
108	20241002	193000	378512555	4170	4170	4170	4170	0
109	20241002	192900	378512555	4170	4170	4170	4170	0
110	20241002	192800	378512555	4170	4170	4170	4170	0
111	20241002	192700	378512555	4170	4170	4170	4170	0
112	20241002	192600	378512555	4170	4170	4170	4170	0
113	20241002	192500	378512555	4170	4170	4170	4170	0
114	20241002	192400	378512555	4170	4170	4170	4170	0
115	20241002	192300	378512555	4170	4170	4170	4170	0
116	20241002	192200	378512555	4170	4170	4170	4170	0
117	20241002	192100	378512555	4170	4170	4170	4170	0
118	20241002	192000	378512555	4170	4170	4170	4170	0
119	20241002	191900	378512555	4170	4170	4170	4170	0
120	20241002	191800	378512555	4170	4170	4170	4170	0
121	20241002	191700	378512555	4170	4170	4170	4170	0
122	20241002	191600	378512555	4170	4170	4170	4170	1846
123	20241002	191500	378512555	4170	4170	4170	4170	0
124	20241002	191400	378512555	4170	4170	4170	4170	0
125	20241002	191300	378512555	4170	4170	4170	4170	0
126	20241002	191200	378512555	4170	4170	4170	4170	0
127	20241002	191100	378512555	4170	4170	4170	4170	0
128	20241002	191000	378512555	4170	4170	4170	4170	0
129	20241002	190900	378512555	4170	4170	4170	4170	0
130	20241002	190800	378512555	4170	4170	4170	4170	0
131	20241002	190700	378512555	4170	4170	4170	4170	0
132	20241002	190600	378512555	4170	4170	4170	4170	0
133	20241002	190500	378512555	4170	4170	4170	4170	0
134	20241002	190400	378512555	4170	4170	4170	4170	0
135	20241002	190300	378512555	4170	4170	4170	4170	0
136	20241002	190200	378512555	4170	4170	4170	4170	0
137	20241002	190100	378512555	4170	4170	4170	4170	0
138	20241002	190000	378512555	4170	4170	4170	4170	0
139	20241002	185900	378512555	4170	4170	4170	4170	0
140	20241002	185800	378512555	4170	4170	4170	4170	0
141	20241002	185700	378512555	4170	4170	4170	4170	0
142	20241002	185600	378512555	4170	4170	4170	4170	0
143	20241002	185500	378512555	4170	4170	4170	4170	0
144	20241002	185400	378512555	4170	4170	4170	4170	0
145	20241002	185300	378512555	4170	4170	4170	4170	0
146	20241002	185200	378512555	4170	4170	4170	4170	0
147	20241002	185100	378512555	4170	4170	4170	4170	0
148	20241002	185000	378512555	4170	4170	4170	4170	0
149	20241002	184900	378512555	4170	4170	4170	4170	0
150	20241002	184800	378512555	4170	4170	4170	4170	0
151	20241002	184700	378512555	4170	4170	4170	4170	0
152	20241002	184600	378512555	4170	4170	4170	4170	1846
153	20241002	184500	378512555	4170	4170	4170	4170	0
154	20241002	184400	378512555	4170	4170	4170	4170	0
155	20241002	184300	378512555	4170	4170	4170	4170	0
156	20241002	184200	378512555	4170	4170	4170	4170	0
157	20241002	184100	378512555	4170	4170	4170	4170	0
158	20241002	184000	378512555	4170	4170	4170	4170	0
159	20241002	183900	378512555	4170	4170	4170	4170	0
160	20241002	183800	378512555	4170	4170	4170	4170	0
161	20241002	183700	378512555	4170	4170	4170	4170	0
162	20241002	183600	378512555	4170	4170	4170	4170	0
163	20241002	183500	378512555	4170	4170	4170	4170	0
164	20241002	183400	378512555	4170	4170	4170	4170	0
165	20241002	183300	378512555	4170	4170	4170	4170	0
166	20241002	183200	378512555	4170	4170	4170	4170	0
167	20241002	183100	378512555	4170	4170	4170	4170	0
168	20241002	183000	378512555	4170	4170	4170	4170	0
169	20241002	182900	378512555	4170	4170	4170	4170	0
170	20241002	182800	378512555	4170	4170	4170	4170	0
171	20241002	182700	378512555	4170	4170	4170	4170	0
172	20241002	182600	378512555	4170	4170	4170	4170	0
173	20241002	182500	378512555	4170	4170	4170	4170	0
174	20241002	182400	378512555	4170	4170	4170	4170	0
175	20241002	182300	378512555	4170	4170	4170	4170	0
176	20241002	182200	378512555	4170	4170	4170	4170	0
177	20241002	182100	378512555	4170	4170	4170	4170	0
178	20241002	182000	378512555	4170	4170	4170	4170	0
179	20241002	181900	378512555	4170	4170	4170	4170	0
180	20241002	181800	378512555	4170	4170	4170	4170	0
181	20241002	181700	378512555	4170	4170	4170	4170	0
182	20241002	181600	378512555	4170	4170	4170	4170	1846
183	20241002	181500	378512555	4170	4170	4170	4170	0
184	20241002	181400	378512555	4170	4170	4170	4170	0
185	20241002	181300	378512555	4170	4170	4170	4170	0
186	20241002	181200	378512555	4170	4170	4170	4170	0
187	20241002	181100	378512555	4170	4170	4170	4170	0
188	20241002	181000	378512555	4170	4170	4170	4170	0
189	20241002	180900	378512555	4170	4170	4170	4170	0
190	20241002	180800	378512555	4170	4170	4170	4170	0
191	20241002	180700	378512555	4170	4170	4170	4170	0
192	20241002	180600	378512555	4170	4170	4170	4170	0
193	20241002	180500	378512555	4170	4170	4170	4170	0
194	20241002	180400	378512555	4170	4170	4170	4170	0
195	20241002	180300	378512555	4170	4170	4170	4170	0
196	20241002	180200	378512555	4170	4170	4170	4170	0
197	20241002	180100	378512555	4170	4170	4170	4170	0
198	20241002	180000	378512555	4170	4170	4170	4170	0
199	20241002	175900	378512555	4170	4170	4170	4170	0
200	20241002	175800	378512555	4170	4170	4170	4170	0
201	20241002	175700	378512555	4170	4170	4170	4170	0
202	20241002	175600	378512555	4170	4170	4170	4170	0
203	20241002	175500	378512555	4170	4170	4170	4170	0
204	20241002	175400	378512555	4170	4170	4170	4170	0
205	20241002	175300	378512555	4170	4170	4170	4170	0
206	20241002	175200	378512555	4170	4170	4170	4170	0
207	20241002	175100	378512555	4170	4170	4170	4170	0
208	20241002	175000	378512555	4170	4170	4170	4170	0
209	20241002	174900	378512555	4170	4170	4170	4170	0
210	20241002	174800	378512555	4170	4170	4170	4170	0
211	20241002	174700	378512555	4170	4170	4170	4170	0
212	20241002	174600	378512555	4170	4170	4170	4170	1846
213	20241002	174500	378512555	4170	4170	4170	4170	0
214	20241002	174400	378512555	4170	4170	4170	4170	0
215	20241002	174300	378512555	4170	4170	4170	4170	0
216	20241002	174200	378512555	4170	4170	4170	4170	0
217	20241002	174100	378512555	4170	4170	4170	4170	0
218	20241002	174000	378512555	4170	4170	4170	4170	0
219	20241002	173900	378512555	4170	4170	4170	4170	0
220	20241002	173800	378512555	4170	4170	4170	4170	0
221	20241002	173700	378512555	4170	4170	4170	4170	0
222	20241002	173600	378512555	4170	4170	4170	4170	0
223	20241002	173500	378512555	4170	4170	4170	4170	0
224	20241002	173400	378512555	4170	4170	4170	4170	0
225	20241002	173300	378512555	4170	4170	4170	4170	0
226	20241002	173200	378512555	4170	4170	4170	4170	0
227	20241002	173100	378512555	4170	4170	4170	4170	0
228	20241002	173000	378512555	4170	4170	4170	4170	0
229	20241002	172900	378512555	4170	4170	4170	4170	0
230	20241002	172800	378512555	4170	4170	4170	4170	0
231	20241002	172700	378512555	4170	4170	4170	4170	0
232	20241002	172600	378512555	4170	4170	4170	4170	0
233	20241002	172500	378512555	4170	4170	4170	4170	0
234	20241002	172400	378512555	4170	4170	4170	4170	0
235	20241002	172300	378512555	4170	4170	4170	4170	0
236	20241002	172200	378512555	4170	4170	4170	4170	0
237	20241002	172100	378512555	4170	4170	4170	4170	0
238	20241002	172000	378512555	4170	4170	4170	4170	0
239	20241002	171900	378512555	4170	4170	4170	4170	0
240	20241002	171800	378512555	4170	4170	4170	4170	0
241	20241002	171700	378512555	4170	4170	4170	4170	0
242	20241002	171600	378512555	4170	4170	4170	4170	1846
243	20241002	171500	378512555	4170	4170	4170	4170	0
244	20241002	171400	378512555	4170	4170	4170	4170	0
245	20241002	171300	378512555	4170	4170	4170	4170	0
246	20241002	171200	378512555	4170	4170	4170	4170	0
247	20241002	171100	378512555	4170	4170	4170	4170	0
248	20241002	171000	378512555	4170	4170	4170	4170	0
249	20241002	170900	378512555	4170	4170	4170	4170	0
250	20241002	170800	378512555	4170	4170	4170	4170	0
251	20241002	170700	378512555	4170	4170	4170	4170	0
252	20241002	170600	378512555	4170	4170	4170	4170	0
253	20241002	170500	378512555	4170	4170	4170	4170	0
254	20241002	170400	378512555	4170	4170	4170	4170	0
255	20241002	170300	378512555	4170	4170	4170	4170	0
256	20241002	170200	378512555	4170	4170	4170	4170	0
257	20241002	170100	378512555	4170	4170	4170	4170	0
258	20241002	170000	378512555	4170	4170	4170	4170	0
259	20241002	165900	378512555	4170	4170	4170	4170	0
260	20241002	165800	378512555	4170	4170	4170	4170	0
261	20241002	165700	378512555	4170	4170	4170	4170	0
262	20241002	165600	378512555	4170	4170	4170	4170	0
263	20241002	165500	378512555	4170	4170	4170	4170	0
264	20241002	165400	378512555	4170	4170	4170	4170	0
265	20241002	165300	378512555	4170	4170	4170	4170	0
266	20241002	165200	378512555	4170	4170	4170	4170	0
267	20241002	165100	378512555	4170	4170	4170	4170	0
268	20241002	165000	378512555	4170	4170	4170	4170	0
269	20241002	164900	378512555	4170	4170	4170	4170	0
270	20241002	164800	378512555	4170	4170	4170	4170	0
271	20241002	164700	378512555	4170	4170	4170	4170	0
272	20241002	164600	378512555	4170	4170	4170	4170	1846
273	20241002	164500	378512555	4170	4170	4170	4170	0
274	20241002	164400	378512555	4170	4170	4170	4170	0
275	20241002	164300	378512555	4170	4170	4170	4170	0
276	20241002	164200	378512555	4170	4170	4170	4170	0
277	20241002	164100	378512555	4170	4170	4170	4170	0
278	20241002	164000	378512555	4170	4170	4170	4170	0
279	20241002	163900	378512555	4170	4170	4170	4170	0
280	20241002	163800	378512555	4170	4170	4170	4170	0
281	20241002	163700	378512555	4170	4170	4170	4170	0
282	20241002	163600	378512555	4170	4170	4170	4170	0
283	20241002	163500	378512555	4170	4170	4170	4170	0
284	20241002	163400	378512555	4170	4170	4170	4170	0
285	20241002	163300	378512555	4170	4170	4170	4170	0
286	20241002	163200	378512555	4170	4170	4170	4170	0
287	20241002	163100	378512555	4170	4170	4170	4170	0
288	20241002	163000	378512555	4170	4170	4170	4170	0
289	20241002	162900	378512555	4170	4170	4170	4170	0
290	20241002	162800	378512555	4170	4170	4170	4170	0
291	20241002	162700	378512555	4170	4170	4170	4170	0
292	20241002	162600	378512555	4170	4170	4170	4170	0
293	20241002	162500	378512555	4170	4170	4170	4170	0
294	20241002	162400	378512555	4170	4170	4170	4170	0
295	20241002	162300	378512555	4170	4170	4170	4170	0
296	20241002	162200	378512555	4170	4170	4170	4170	0
297	20241002	162100	378512555	4170	4170	4170	4170	0
298	20241002	162000	378512555	4170	4170	4170	4170	0
299	20241002	161900	378512555	4170	4170	4170	4170	0
300	20241002	161800	378512555	4170	4170	4170	4170	0
301	20241002	161700	378512555	4170	4170	4170	4170	0
302	20241002	161600	378512555	4170	4170	4170	4170	1846
303	20241002	161500	378512555	4170	4170	4170	4170	0
304	20241002	161400	378512555	4170	4170	4170	4170	0
305	20241002	161300	378512555	4170	4170	4170	4170	0
306	20241002	161200	378512555	4170	4170	4170	4170	0
307	20241002	161100	378512555	4170	4170	4170	4170	0
308	20241002	161000	378512555	4170	4170	4170	4170	0
309	20241002	160900	378512555	4170	4170	4170	4170	0
310	20241002	160800	378512555	4170	4170	4170	4170	0
311	20241002	160700	378512555	4170	4170	4170	4170	0
312	20241002	160600	378512555	4170	4170	4170	4170	0
313	20241002	160500	378512555	4170	4170	4170	4170	0
314	20241002	160400	378512555	4170	4170	4170	4170	0
315	20241002	160300	378512555	4170	4170	4170	4170	0
316	20241002	160200	378512555	4170	4170	4170	4170	0
317	20241002	160100	378512555	4170	4170	4170	4170	0
318	20241002	160000	378512555	4170	4170	4170	4170	0
319	20241002	155900	378512555	4170	4170	4170	4170	0
320	20241002	155800	378512555	4170	4170	4170	4170	0
321	20241002	155700	378512555	4170	4170	4170	4170	0
322	20241002	155600	378512555	4170	4170	4170	4170	0
323	20241002	155500	378512555	4170	4170	4170	4170	0
324	20241002	155400	378512555	4170	4170	4170	4170	0
325	20241002	155300	378512555	4170	4170	4170	4170	0
326	20241002	155200	378512555	4170	4170	4170	4170	0
327	20241002	155100	378512555	4170	4170	4170	4170	0
328	20241002	155000	378512555	4170	4170	4170	4170	0
329	20241002	154900	378512555	4170	4170	4170	4170	0
330	20241002	154800	378512555	4170	4170	4170	4170	0
331	20241002	154700	378512555	4170	4170	4170	4170	0
332	20241002	154600	378512555	4170	4170	4170	4170	1846
333	20241002	154500	378512555	4170	4170	4170	4170	0
334	20241002	154400	378512555	4170	4170	4170	4170	0
335	20241002	154300	378512555	4170	4170	4170	4170	0
336	20241002	154200	378512555	4170	4170	4170	4170	0
337	20241002	154100	378512555	4170	4170	4170	4170	0
338	20241002	154000	378512555	4170	4170	4170	4170	0
339	20241002	153900	378512555	4170	4170	4170	4170	0
340	20241002	153800	378512555	4170	4170	4170	4170	0
341	20241002	153700	378512555	4170	4170	4170	4170	0
342	20241002	153600	378512555	4170	4170	4170	4170	0
343	20241002	153500	378512555	4170	4170	4170	4170	0
344	20241002	153400	378512555	4170	4170	4170	4170	0
345	20241002	153300	378512555	4170	4170	4170	4170	0
346	20241002	153200	378512555	4170	4170	4170	4170	0
347	20241002	153100	378512555	4170	4170	4170	4170	0
348	20241002	153000	378512555	4170	4170	4170	4170	1846
349	20241002	152900	370814735	4125	4125	4125	4125	0
350	20241002	152800	370814735	4125	4125	4125	4125	0
351	20241002	152700	370814735	4125	4125	4125	4125	0
352	20241002	152600	370814735	4125	4125	4125	4125	0
353	20241002	152500	370814735	4125	4125	4125	4125	0
354	20241002	152400	370814735	4125	4125	4125	4125	0
355	20241002	152300	370814735	4125	4125	4125	4125	0
356	20241002	152200	370814735	4125	4125	4125	4125	0
357	20241002	152100	370814735	4125	4125	4125	4125	0
358	20241002	152000	370814735	4125	4125	4125	4125	0
359	20241002	151900	370814735	4125	4120	4125	4120	225
360	20241002	151800	369887730	4120	4125	4125	4120	19
361	20241002	151700	369809445	4115	4115	4115	4115	6
362	20241002	151600	369784755	4115	4115	4120	4115	125
363	20241002	151500	369269800	4115	4115	4115	4115	800
364	20241002	151400	365977800	4120	4120	4120	4115	1857
365	20241002	151300	358331415	4120	4120	4120	4120	20
366	20241002	151200	358249015	4120	4120	4120	4120	0
367	20241002	151100	358249015	4120	4120	4120	4120	44
368	20241002	151000	358067735	4125	4125	4125	4125	20
369	20241002	150900	357985235	4120	4120	4120	4120	0
370	20241002	150800	357985235	4120	4120	4120	4120	751
371	20241002	150700	354891115	4125	4125	4125	4125	0
372	20241002	150600	354891115	4125	4125	4125	4125	93
373	20241002	150500	354507490	4120	4120	4120	4120	0
374	20241002	150400	354507490	4120	4130	4130	4120	2129
375	20241002	150300	345725785	4130	4130	4130	4130	0
376	20241002	150200	345725785	4130	4130	4130	4130	21
377	20241002	150100	345639055	4125	4125	4125	4125	31
378	20241002	150000	345511180	4145	4130	4145	4130	410
379	20241002	145900	343817835	4150	4150	4150	4150	0
380	20241002	145800	343817835	4150	4150	4150	4150	5
381	20241002	145700	343797085	4150	4135	4150	4130	2202
382	20241002	145600	334701465	4150	4150	4150	4150	0
383	20241002	145500	334701465	4150	4150	4150	4150	5
384	20241002	145400	334680715	4150	4150	4150	4150	2
385	20241002	145300	334672415	4135	4135	4135	4135	16
386	20241002	145200	334606255	4150	4150	4150	4150	0
387	20241002	145100	334606255	4150	4150	4150	4150	2
388	20241002	145000	334597955	4150	4150	4150	4150	1
389	20241002	144900	334593805	4130	4130	4130	4130	200
390	20241002	144800	333767805	4135	4135	4135	4135	260
391	20241002	144700	332692705	4150	4150	4150	4150	0
392	20241002	144600	332692705	4150	4150	4150	4150	0
393	20241002	144500	332692705	4150	4150	4150	4150	2
394	20241002	144400	332684405	4150	4150	4150	4150	0
395	20241002	144300	332684405	4150	4150	4150	4150	0
396	20241002	144200	332684405	4150	4150	4150	4150	2
397	20241002	144100	332676105	4150	4150	4150	4150	0
398	20241002	144000	332676105	4150	4150	4150	4150	1
399	20241002	143900	332671955	4150	4130	4150	4130	23
400	20241002	143800	332576805	4130	4135	4135	4130	1302
401	20241002	143700	327198990	4155	4155	4155	4155	0
402	20241002	143600	327198990	4155	4155	4155	4155	2
403	20241002	143500	327190680	4135	4135	4135	4135	0
404	20241002	143400	327190680	4135	4135	4135	4135	0
405	20241002	143300	327190680	4135	4135	4135	4135	353
406	20241002	143200	325731025	4130	4130	4130	4130	228
407	20241002	143100	324789385	4135	4135	4135	4135	2143
408	20241002	143000	315928080	4140	4155	4155	4140	370
409	20241002	142900	314396245	4155	4155	4155	4155	0
410	20241002	142800	314396245	4155	4155	4155	4155	0
411	20241002	142700	314396245	4155	4140	4155	4140	11
412	20241002	142600	314350675	4140	4145	4145	4140	22
413	20241002	142500	314259590	4155	4155	4155	4155	0
414	20241002	142400	314259590	4155	4155	4155	4155	2
415	20241002	142300	314251280	4145	4150	4150	4145	47
416	20241002	142200	314056415	4150	4150	4150	4150	285
417	20241002	142100	312873665	4155	4155	4155	4155	2
418	20241002	142000	312865355	4155	4155	4155	4155	0
419	20241002	141900	312865355	4155	4155	4155	4155	0
420	20241002	141800	312865355	4155	4155	4160	4155	14
421	20241002	141700	312807155	4160	4160	4160	4160	0
422	20241002	141600	312807155	4160	4155	4160	4155	10
423	20241002	141500	312765560	4160	4160	4160	4160	2
424	20241002	141400	312757240	4160	4160	4160	4160	0
425	20241002	141300	312757240	4160	4160	4160	4160	1
426	20241002	141200	312753080	4160	4160	4160	4160	2
427	20241002	141100	312744760	4160	4160	4160	4160	141
428	20241002	141000	312158200	4160	4160	4160	4160	3
429	20241002	140900	312145720	4160	4160	4160	4160	2
430	20241002	140800	312137400	4165	4165	4165	4165	0
431	20241002	140700	312137400	4165	4165	4165	4165	0
432	20241002	140600	312137400	4165	4165	4165	4165	2
433	20241002	140500	312129070	4165	4165	4165	4165	0
434	20241002	140400	312129070	4165	4165	4165	4165	0
435	20241002	140300	312129070	4165	4165	4165	4165	2
436	20241002	140200	312120740	4165	4165	4165	4165	0
437	20241002	140100	312120740	4165	4165	4165	4165	0
438	20241002	140000	312120740	4165	4165	4165	4165	2
439	20241002	135900	312112410	4145	4145	4145	4145	6
440	20241002	135800	312087540	4165	4165	4165	4165	0
441	20241002	135700	312087540	4165	4165	4165	4165	2
442	20241002	135600	312079210	4165	4165	4165	4165	0
443	20241002	135500	312079210	4165	4165	4165	4165	0
444	20241002	135400	312079210	4165	4165	4165	4165	2
445	20241002	135300	312070880	4165	4165	4165	4165	0
446	20241002	135200	312070880	4165	4165	4165	4165	1
447	20241002	135100	312066715	4165	4165	4165	4165	2
448	20241002	135000	312058385	4170	4170	4170	4170	0
449	20241002	134900	312058385	4170	4170	4170	4170	0
450	20241002	134800	312058385	4170	4170	4170	4170	2
451	20241002	134700	312050045	4170	4170	4170	4170	0
452	20241002	134600	312050045	4170	4170	4170	4170	0
453	20241002	134500	312050045	4170	4170	4170	4170	2
454	20241002	134400	312041705	4170	4170	4170	4170	0
455	20241002	134300	312041705	4170	4170	4170	4170	0
456	20241002	134200	312041705	4170	4170	4170	4170	2
457	20241002	134100	312033365	4165	4165	4165	4165	0
458	20241002	134000	312033365	4165	4165	4165	4165	0
459	20241002	133900	312033365	4165	4165	4165	4165	2
460	20241002	133800	312025035	4165	4165	4165	4165	0
461	20241002	133700	312025035	4165	4165	4165	4165	0
462	20241002	133600	312025035	4165	4165	4165	4165	2
463	20241002	133500	312016705	4145	4145	4145	4145	0
464	20241002	133400	312016705	4145	4145	4145	4145	48
465	20241002	133300	311817745	4175	4175	4175	4175	2
466	20241002	133200	311809395	4180	4180	4180	4180	52
467	20241002	133100	311592035	4180	4180	4180	4180	0
468	20241002	133000	311592035	4180	4180	4180	4180	2
469	20241002	132900	311583675	4180	4180	4180	4180	0
470	20241002	132800	311583675	4180	4180	4180	4180	5
471	20241002	132700	311562775	4180	4180	4180	4180	2
472	20241002	132600	311554415	4180	4180	4180	4180	0
473	20241002	132500	311554415	4180	4180	4180	4180	0
474	20241002	132400	311554415	4180	4180	4180	4180	3
475	20241002	132300	311541875	4170	4170	4170	4170	500
476	20241002	132200	309456875	4170	4170	4170	4170	1
477	20241002	132100	309452705	4150	4150	4150	4150	502
478	20241002	132000	307369405	4150	4150	4150	4150	0
479	20241002	131900	307369405	4150	4150	4150	4150	0
480	20241002	131800	307369405	4150	4150	4150	4150	52
481	20241002	131700	307153605	4150	4150	4150	4150	0
482	20241002	131600	307153605	4150	4140	4150	4140	11
483	20241002	131500	307108055	4140	4140	4140	4140	2
484	20241002	131400	307099775	4140	4140	4140	4140	0
485	20241002	131300	307099775	4140	4140	4140	4140	0
486	20241002	131200	307099775	4140	4140	4140	4140	2
487	20241002	131100	307091495	4140	4140	4140	4140	10
488	20241002	131000	307050095	4140	4140	4140	4140	0
489	20241002	130900	307050095	4140	4150	4150	4140	685
490	20241002	130800	304213345	4165	4165	4165	4165	0
491	20241002	130700	304213345	4165	4165	4165	4165	0
492	20241002	130600	304213345	4165	4165	4165	4165	2
493	20241002	130500	304205015	4160	4160	4160	4160	100
494	20241002	130400	303789015	4170	4170	4170	4170	0
495	20241002	130300	303789015	4170	4170	4170	4170	2
496	20241002	130200	303780675	4160	4160	4160	4160	0
497	20241002	130100	303780675	4160	4160	4160	4160	110
498	20241002	130000	303323075	4165	4165	4165	4165	2
499	20241002	125900	303314745	4170	4170	4170	4170	0
500	20241002	125800	303314745	4170	4170	4170	4170	10
501	20241002	125700	303273045	4170	4170	4170	4170	2
502	20241002	125600	303264705	4170	4170	4170	4170	0
503	20241002	125500	303264705	4170	4170	4170	4170	550
504	20241002	125400	300971205	4175	4175	4175	4175	2
505	20241002	125300	300962855	4175	4175	4175	4175	1
506	20241002	125200	300958680	4180	4180	4180	4180	0
507	20241002	125100	300958680	4180	4180	4180	4180	2
508	20241002	125000	300950320	4165	4165	4165	4165	65
509	20241002	124900	300679595	4165	4165	4165	4165	0
510	20241002	124800	300679595	4165	4165	4165	4165	35
511	20241002	124700	300533820	4170	4170	4170	4170	0
512	20241002	124600	300533820	4170	4170	4170	4170	0
513	20241002	124500	300533820	4170	4170	4170	4170	2
514	20241002	124400	300525480	4180	4180	4180	4180	0
515	20241002	124300	300525480	4180	4180	4180	4180	0
516	20241002	124200	300525480	4180	4180	4180	4180	2
517	20241002	124100	300517120	4165	4165	4165	4165	0
518	20241002	124000	300517120	4165	4170	4180	4165	1051
519	20241002	123900	296139585	4180	4175	4180	4175	32
520	20241002	123800	296005975	4165	4165	4165	4165	200
521	20241002	123700	295172975	4170	4170	4170	4170	0
522	20241002	123600	295172975	4170	4170	4170	4170	2
523	20241002	123500	295164635	4175	4175	4175	4175	0
524	20241002	123400	295164635	4175	4175	4175	4175	0
525	20241002	123300	295164635	4175	4175	4175	4175	2
526	20241002	123200	295156285	4165	4165	4165	4165	50
527	20241002	123100	294948035	4165	4165	4165	4165	24
528	20241002	123000	294848075	4165	4155	4165	4155	90
529	20241002	122900	294473680	4155	4155	4155	4155	8
530	20241002	122800	294440440	4125	4160	4160	4125	2012
531	20241002	122700	286130090	4150	4130	4150	4130	2996
532	20241002	122600	273747330	4135	4135	4135	4135	0
533	20241002	122500	273747330	4135	4135	4135	4135	0
534	20241002	122400	273747330	4135	4125	4135	4125	47
535	20241002	122300	273553435	4140	4140	4140	4140	0
536	20241002	122200	273553435	4140	4140	4140	4140	0
537	20241002	122100	273553435	4140	4140	4140	4140	2
538	20241002	122000	273545155	4120	4120	4120	4120	0
539	20241002	121900	273545155	4120	4120	4120	4120	0
540	20241002	121800	273545155	4120	4145	4145	4120	12
541	20241002	121700	273495665	4120	4120	4120	4120	0
542	20241002	121600	273495665	4120	4130	4130	4120	50
543	20241002	121500	273289655	4145	4145	4145	4145	2
544	20241002	121400	273281365	4145	4145	4145	4145	0
545	20241002	121300	273281365	4145	4145	4145	4145	0
546	20241002	121200	273281365	4145	4145	4145	4145	2
547	20241002	121100	273273075	4145	4145	4145	4145	0
548	20241002	121000	273273075	4145	4145	4145	4145	0
549	20241002	120900	273273075	4145	4145	4145	4145	2
550	20241002	120800	273264785	4115	4130	4130	4115	703
551	20241002	120700	270369760	4145	4145	4145	4145	0
552	20241002	120600	270369760	4145	4145	4145	4145	2
553	20241002	120500	270361470	4145	4145	4145	4145	5
554	20241002	120400	270340745	4145	4145	4145	4145	0
555	20241002	120300	270340745	4145	4145	4145	4145	2
556	20241002	120200	270332455	4125	4125	4125	4125	10
557	20241002	120100	270291205	4120	4120	4120	4120	20
558	20241002	120000	270208805	4115	4110	4115	4105	3
559	20241002	115900	270196475	4115	4140	4140	4115	7740
560	20241002	115800	238246755	4150	4150	4150	4150	0
561	20241002	115700	238246755	4150	4150	4150	4150	5
562	20241002	115600	238226005	4150	4150	4150	4150	0
563	20241002	115500	238226005	4150	4150	4150	4150	0
564	20241002	115400	238226005	4150	4150	4150	4150	2
565	20241002	115300	238217705	4135	4140	4140	4135	886
566	20241002	115200	234553890	4150	4150	4150	4150	0
567	20241002	115100	234553890	4150	4150	4150	4150	2
568	20241002	115000	234545590	4150	4150	4150	4150	2
569	20241002	114900	234537290	4150	4150	4150	4150	0
570	20241002	114800	234537290	4150	4140	4150	4135	402
571	20241002	114700	232874490	4150	4150	4150	4150	0
572	20241002	114600	232874490	4150	4150	4150	4150	0
573	20241002	114500	232874490	4150	4150	4150	4150	32
574	20241002	114400	232741690	4140	4140	4140	4140	0
575	20241002	114300	232741690	4140	4140	4140	4140	100
576	20241002	114200	232327690	4150	4135	4150	4135	4
577	20241002	114100	232311120	4140	4140	4140	4140	0
578	20241002	114000	232311120	4140	4140	4140	4140	10
579	20241002	113900	232269720	4140	4140	4140	4140	137
580	20241002	113800	231702540	4155	4155	4155	4155	276
581	20241002	113700	230555760	4155	4155	4155	4155	0
582	20241002	113600	230555760	4155	4155	4155	4155	99
583	20241002	113500	230144415	4155	4155	4155	4155	218
584	20241002	113400	229238625	4155	4155	4155	4155	0
585	20241002	113300	229238625	4155	4155	4155	4155	2
586	20241002	113200	229230315	4155	4155	4155	4155	0
587	20241002	113100	229230315	4155	4155	4155	4155	0
588	20241002	113000	229230315	4155	4155	4155	4155	2
589	20241002	112900	229222005	4155	4155	4155	4155	0
590	20241002	112800	229222005	4155	4155	4155	4155	0
591	20241002	112700	229222005	4155	4140	4155	4140	11
592	20241002	112600	229176360	4155	4155	4155	4155	0
593	20241002	112500	229176360	4155	4155	4155	4155	0
594	20241002	112400	229176360	4155	4155	4155	4155	2
595	20241002	112300	229168050	4160	4160	4160	4160	0
596	20241002	112200	229168050	4160	4160	4160	4160	0
597	20241002	112100	229168050	4160	4160	4160	4160	2
598	20241002	112000	229159730	4160	4160	4160	4160	20
599	20241002	111900	229076530	4160	4160	4160	4160	0
600	20241002	111800	229076530	4160	4130	4160	4130	112
601	20241002	111700	228613910	4130	4130	4130	4130	100
602	20241002	111600	228200910	4130	4130	4130	4130	88
603	20241002	111500	227837470	4150	4150	4150	4150	2
604	20241002	111400	227829170	4150	4150	4150	4150	7
605	20241002	111300	227800120	4150	4150	4150	4150	0
606	20241002	111200	227800120	4150	4150	4150	4150	2
607	20241002	111100	227791820	4150	4150	4150	4150	91
608	20241002	111000	227414170	4155	4155	4155	4155	0
609	20241002	110900	227414170	4155	4155	4155	4155	2
610	20241002	110800	227405860	4150	4150	4150	4150	1
611	20241002	110700	227401710	4150	4150	4150	4150	0
612	20241002	110600	227401710	4150	4150	4150	4150	6
613	20241002	110500	227376810	4150	4150	4150	4150	0
614	20241002	110400	227376810	4150	4150	4150	4150	1
615	20241002	110300	227372660	4155	4155	4155	4155	2
616	20241002	110200	227364350	4155	4155	4155	4155	10
617	20241002	110100	227322800	4155	4150	4155	4150	300
618	20241002	110000	226077300	4160	4160	4160	4150	204
619	20241002	105900	225229680	4160	4160	4160	4160	10
620	20241002	105800	225188080	4150	4150	4150	4150	20
621	20241002	105700	225105080	4150	4160	4160	4150	15
622	20241002	105600	225042690	4160	4160	4160	4160	13
623	20241002	105500	224988610	4160	4160	4160	4160	0
624	20241002	105400	224988610	4160	4160	4160	4160	7
625	20241002	105300	224959490	4160	4160	4160	4160	0
626	20241002	105200	224959490	4160	4160	4160	4160	0
627	20241002	105100	224959490	4160	4160	4160	4160	2
628	20241002	105000	224951170	4160	4160	4160	4160	0
629	20241002	104900	224951170	4160	4160	4160	4160	0
630	20241002	104800	224951170	4160	4160	4160	4160	2
631	20241002	104700	224942850	4160	4160	4160	4160	0
632	20241002	104600	224942850	4160	4160	4160	4160	17
633	20241002	104500	224872130	4160	4160	4160	4160	2
634	20241002	104400	224863810	4160	4160	4160	4160	76
635	20241002	104300	224547650	4160	4160	4160	4160	5
636	20241002	104200	224526850	4165	4165	4165	4165	2
637	20241002	104100	224518520	4165	4165	4165	4165	0
638	20241002	104000	224518520	4165	4165	4165	4165	0
639	20241002	103900	224518520	4165	4165	4165	4165	2
640	20241002	103800	224510190	4125	4150	4150	4125	897
641	20241002	103700	220808845	4155	4155	4155	4155	0
642	20241002	103600	220808845	4155	4165	4165	4155	105
643	20241002	103500	220372550	4165	4165	4165	4165	0
644	20241002	103400	220372550	4165	4165	4165	4165	10
645	20241002	103300	220330900	4155	4155	4155	4155	1
646	20241002	103200	220326745	4150	4150	4150	4150	0
647	20241002	103100	220326745	4150	4145	4150	4145	10
648	20241002	103000	220285290	4145	4145	4145	4145	2
649	20241002	102900	220277000	4140	4140	4140	4140	2150
650	20241002	102800	211376000	4145	4145	4145	4145	20
651	20241002	102700	211293100	4165	4165	4165	4165	2
652	20241002	102600	211284770	4185	4185	4185	4185	0
653	20241002	102500	211284770	4185	4185	4185	4185	0
654	20241002	102400	211284770	4185	4185	4185	4185	2
655	20241002	102300	211276400	4185	4185	4185	4185	0
656	20241002	102200	211276400	4185	4185	4185	4185	715
657	20241002	102100	208284125	4190	4185	4190	4185	2110
658	20241002	102000	199453765	4185	4185	4185	4185	1048
659	20241002	101900	195067885	4185	4180	4190	4140	1540
660	20241002	101800	188625585	4180	4135	4180	4135	5517
661	20241002	101700	165765710	4135	4130	4135	4130	3
662	20241002	101600	165753310	4135	4140	4140	4135	30
663	20241002	101500	165629210	4120	4110	4120	4110	333
664	20241002	101400	164260380	4110	4110	4110	4110	20
665	20241002	101300	164178180	4110	4110	4110	4110	100
666	20241002	101200	163767180	4110	4105	4110	4105	239
667	20241002	101100	162785390	4110	4105	4110	4105	440
668	20241002	101000	160978540	4105	4105	4105	4105	1
669	20241002	100900	160974435	4105	4105	4105	4105	4
670	20241002	100800	160958015	4105	4105	4105	4100	18
671	20241002	100700	160884150	4095	4110	4110	4095	100
672	20241002	100600	160474425	4110	4105	4110	4105	72
673	20241002	100500	160178705	4100	4100	4100	4100	38
674	20241002	100400	160022905	4095	4095	4095	4095	3
675	20241002	100300	160010620	4095	4080	4095	4080	12
676	20241002	100200	159961630	4080	4095	4095	4080	16
677	20241002	100100	159896260	4090	4090	4090	4090	0
678	20241002	100000	159896260	4090	4080	4090	4075	342
679	20241002	095900	158502530	4085	4085	4085	4080	11
680	20241002	095800	158457600	4075	4080	4080	4075	89
681	20241002	095700	158094915	4080	4080	4080	4080	10
682	20241002	095600	158054115	4075	4085	4085	4075	471
683	20241002	095500	156134540	4085	4085	4085	4085	0
684	20241002	095400	156134540	4085	4090	4090	4080	3
685	20241002	095300	156122285	4105	4105	4105	4105	5
686	20241002	095200	156101760	4105	4105	4105	4105	0
687	20241002	095100	156101760	4105	4105	4105	4105	2
688	20241002	095000	156093550	4110	4110	4110	4110	0
689	20241002	094900	156093550	4110	4110	4110	4110	0
690	20241002	094800	156093550	4110	4090	4110	4090	52
691	20241002	094700	155880830	4090	4110	4110	4090	65
692	20241002	094600	155613870	4100	4100	4110	4100	204
693	20241002	094500	154777450	4100	4095	4100	4090	125
694	20241002	094400	154266100	4095	4090	4095	4090	111
695	20241002	094300	153811605	4090	4095	4095	4090	560
696	20241002	094200	151520905	4095	4095	4095	4095	2
697	20241002	094100	151512715	4095	4095	4095	4095	0
698	20241002	094000	151512715	4095	4095	4095	4095	1
699	20241002	093900	151508620	4095	4070	4095	4070	7
700	20241002	093800	151480080	4070	4095	4095	4070	71
701	20241002	093700	151189360	4095	4090	4095	4090	400
702	20241002	093600	149552860	4090	4065	4090	4065	38
703	20241002	093500	149398315	4090	4065	4090	4065	35
704	20241002	093400	149255665	4060	4090	4090	4060	39
705	20241002	093300	149097265	4090	4090	4090	4090	100
706	20241002	093200	148688265	4090	4060	4090	4060	1190
707	20241002	093100	143822695	4070	4075	4080	4070	5849
708	20241002	093000	119961715	4070	4070	4070	4070	487
709	20241002	092900	117979625	4070	4070	4070	4070	1
710	20241002	092800	117975555	4050	4075	4075	4050	1380
711	20241002	092700	112374825	4060	4060	4060	4060	0
712	20241002	092600	112374825	4060	4065	4065	4060	867
713	20241002	092500	108852665	4060	4075	4085	4060	274
714	20241002	092400	107737800	4080	4090	4090	4070	1366
715	20241002	092300	102178050	4090	4090	4090	4090	10
716	20241002	092200	102137150	4095	4095	4095	4095	402
717	20241002	092100	100490960	4100	4080	4100	4070	1207
718	20241002	092000	95568750	4080	4090	4090	4080	1000
719	20241002	091900	91483140	4115	4115	4115	4115	0
720	20241002	091800	91483140	4115	4090	4115	4085	2418
721	20241002	091700	81602005	4090	4100	4100	4090	75
722	20241002	091600	81294755	4090	4140	4140	4090	210
723	20241002	091500	80434730	4140	4100	4140	4095	269
724	20241002	091400	79327670	4105	4105	4105	4105	233
725	20241002	091300	78371205	4145	4085	4145	4085	23
726	20241002	091200	78277130	4085	4105	4110	4085	658
727	20241002	091100	75578625	4080	4080	4080	4080	263
728	20241002	091000	74505585	4080	4110	4110	4075	5072
729	20241002	090900	53791550	4110	4185	4185	4110	10528
730	20241002	090800	10029430	4190	4190	4190	4190	528
731	20241002	090700	7817110	4190	4195	4195	4190	91
732	20241002	090600	7435500	4195	4205	4205	4195	414
733	20241002	090500	5696680	4205	4205	4205	4205	0
734	20241002	090400	5696680	4205	4205	4205	4205	155
735	20241002	090300	5044905	4195	4205	4205	4195	70
736	20241002	090200	4751035	4205	4205	4205	4200	446
737	20241002	090100	2876860	4205	4230	4230	4205	223
738	20241002	090000	1937720	4240	4240	4240	4235	456