KissMeData/396690/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	213200	164945860	2905	2905	2905	2905	1347
3	20241004	213100	164945860	2905	2905	2905	2905	0
4	20241004	213000	164945860	2905	2905	2905	2905	0
5	20241004	212900	164945860	2905	2905	2905	2905	0
6	20241004	212800	164945860	2905	2905	2905	2905	0
7	20241004	212700	164945860	2905	2905	2905	2905	0
8	20241004	212600	164945860	2905	2905	2905	2905	0
9	20241004	212500	164945860	2905	2905	2905	2905	0
10	20241004	212400	164945860	2905	2905	2905	2905	0
11	20241004	212300	164945860	2905	2905	2905	2905	0
12	20241004	212200	164945860	2905	2905	2905	2905	0
13	20241004	212100	164945860	2905	2905	2905	2905	0
14	20241004	212000	164945860	2905	2905	2905	2905	0
15	20241004	211900	164945860	2905	2905	2905	2905	0
16	20241004	211800	164945860	2905	2905	2905	2905	0
17	20241004	211700	164945860	2905	2905	2905	2905	0
18	20241004	211600	164945860	2905	2905	2905	2905	0
19	20241004	211500	164945860	2905	2905	2905	2905	0
20	20241004	211400	164945860	2905	2905	2905	2905	0
21	20241004	211300	164945860	2905	2905	2905	2905	0
22	20241004	211200	164945860	2905	2905	2905	2905	0
23	20241004	211100	164945860	2905	2905	2905	2905	0
24	20241004	211000	164945860	2905	2905	2905	2905	0
25	20241004	210900	164945860	2905	2905	2905	2905	0
26	20241004	210800	164945860	2905	2905	2905	2905	0
27	20241004	210700	164945860	2905	2905	2905	2905	0
28	20241004	210600	164945860	2905	2905	2905	2905	0
29	20241004	210500	164945860	2905	2905	2905	2905	0
30	20241004	210400	164945860	2905	2905	2905	2905	0
31	20241004	210300	164945860	2905	2905	2905	2905	0
32	20241004	210200	164945860	2905	2905	2905	2905	1347
33	20241004	210100	164945860	2905	2905	2905	2905	0
34	20241004	210000	164945860	2905	2905	2905	2905	0
35	20241004	205900	164945860	2905	2905	2905	2905	0
36	20241004	205800	164945860	2905	2905	2905	2905	0
37	20241004	205700	164945860	2905	2905	2905	2905	0
38	20241004	205600	164945860	2905	2905	2905	2905	0
39	20241004	205500	164945860	2905	2905	2905	2905	0
40	20241004	205400	164945860	2905	2905	2905	2905	0
41	20241004	205300	164945860	2905	2905	2905	2905	0
42	20241004	205200	164945860	2905	2905	2905	2905	0
43	20241004	205100	164945860	2905	2905	2905	2905	0
44	20241004	205000	164945860	2905	2905	2905	2905	0
45	20241004	204900	164945860	2905	2905	2905	2905	0
46	20241004	204800	164945860	2905	2905	2905	2905	0
47	20241004	204700	164945860	2905	2905	2905	2905	0
48	20241004	204600	164945860	2905	2905	2905	2905	0
49	20241004	204500	164945860	2905	2905	2905	2905	0
50	20241004	204400	164945860	2905	2905	2905	2905	0
51	20241004	204300	164945860	2905	2905	2905	2905	0
52	20241004	204200	164945860	2905	2905	2905	2905	0
53	20241004	204100	164945860	2905	2905	2905	2905	0
54	20241004	204000	164945860	2905	2905	2905	2905	0
55	20241004	203900	164945860	2905	2905	2905	2905	0
56	20241004	203800	164945860	2905	2905	2905	2905	0
57	20241004	203700	164945860	2905	2905	2905	2905	0
58	20241004	203600	164945860	2905	2905	2905	2905	0
59	20241004	203500	164945860	2905	2905	2905	2905	0
60	20241004	203400	164945860	2905	2905	2905	2905	0
61	20241004	203300	164945860	2905	2905	2905	2905	0
62	20241004	203200	164945860	2905	2905	2905	2905	1347
63	20241004	203100	164945860	2905	2905	2905	2905	0
64	20241004	203000	164945860	2905	2905	2905	2905	0
65	20241004	202900	164945860	2905	2905	2905	2905	0
66	20241004	202800	164945860	2905	2905	2905	2905	0
67	20241004	202700	164945860	2905	2905	2905	2905	0
68	20241004	202600	164945860	2905	2905	2905	2905	0
69	20241004	202500	164945860	2905	2905	2905	2905	0
70	20241004	202400	164945860	2905	2905	2905	2905	0
71	20241004	202300	164945860	2905	2905	2905	2905	0
72	20241004	202200	164945860	2905	2905	2905	2905	0
73	20241004	202100	164945860	2905	2905	2905	2905	0
74	20241004	202000	164945860	2905	2905	2905	2905	0
75	20241004	201900	164945860	2905	2905	2905	2905	0
76	20241004	201800	164945860	2905	2905	2905	2905	0
77	20241004	201700	164945860	2905	2905	2905	2905	0
78	20241004	201600	164945860	2905	2905	2905	2905	0
79	20241004	201500	164945860	2905	2905	2905	2905	0
80	20241004	201400	164945860	2905	2905	2905	2905	0
81	20241004	201300	164945860	2905	2905	2905	2905	0
82	20241004	201200	164945860	2905	2905	2905	2905	0
83	20241004	201100	164945860	2905	2905	2905	2905	0
84	20241004	201000	164945860	2905	2905	2905	2905	0
85	20241004	200900	164945860	2905	2905	2905	2905	0
86	20241004	200800	164945860	2905	2905	2905	2905	0
87	20241004	200700	164945860	2905	2905	2905	2905	0
88	20241004	200600	164945860	2905	2905	2905	2905	0
89	20241004	200500	164945860	2905	2905	2905	2905	0
90	20241004	200400	164945860	2905	2905	2905	2905	0
91	20241004	200300	164945860	2905	2905	2905	2905	0
92	20241004	200200	164945860	2905	2905	2905	2905	1347
93	20241004	200100	164945860	2905	2905	2905	2905	0
94	20241004	200000	164945860	2905	2905	2905	2905	0
95	20241004	195900	164945860	2905	2905	2905	2905	0
96	20241004	195800	164945860	2905	2905	2905	2905	0
97	20241004	195700	164945860	2905	2905	2905	2905	0
98	20241004	195600	164945860	2905	2905	2905	2905	0
99	20241004	195500	164945860	2905	2905	2905	2905	0
100	20241004	195400	164945860	2905	2905	2905	2905	0
101	20241004	195300	164945860	2905	2905	2905	2905	0
102	20241004	195200	164945860	2905	2905	2905	2905	0
103	20241004	195100	164945860	2905	2905	2905	2905	0
104	20241004	195000	164945860	2905	2905	2905	2905	0
105	20241004	194900	164945860	2905	2905	2905	2905	0
106	20241004	194800	164945860	2905	2905	2905	2905	0
107	20241004	194700	164945860	2905	2905	2905	2905	0
108	20241004	194600	164945860	2905	2905	2905	2905	0
109	20241004	194500	164945860	2905	2905	2905	2905	0
110	20241004	194400	164945860	2905	2905	2905	2905	0
111	20241004	194300	164945860	2905	2905	2905	2905	0
112	20241004	194200	164945860	2905	2905	2905	2905	0
113	20241004	194100	164945860	2905	2905	2905	2905	0
114	20241004	194000	164945860	2905	2905	2905	2905	0
115	20241004	193900	164945860	2905	2905	2905	2905	0
116	20241004	193800	164945860	2905	2905	2905	2905	0
117	20241004	193700	164945860	2905	2905	2905	2905	0
118	20241004	193600	164945860	2905	2905	2905	2905	0
119	20241004	193500	164945860	2905	2905	2905	2905	0
120	20241004	193400	164945860	2905	2905	2905	2905	0
121	20241004	193300	164945860	2905	2905	2905	2905	0
122	20241004	193200	164945860	2905	2905	2905	2905	1347
123	20241004	193100	164945860	2905	2905	2905	2905	0
124	20241004	193000	164945860	2905	2905	2905	2905	0
125	20241004	192900	164945860	2905	2905	2905	2905	0
126	20241004	192800	164945860	2905	2905	2905	2905	0
127	20241004	192700	164945860	2905	2905	2905	2905	0
128	20241004	192600	164945860	2905	2905	2905	2905	0
129	20241004	192500	164945860	2905	2905	2905	2905	0
130	20241004	192400	164945860	2905	2905	2905	2905	0
131	20241004	192300	164945860	2905	2905	2905	2905	0
132	20241004	192200	164945860	2905	2905	2905	2905	0
133	20241004	192100	164945860	2905	2905	2905	2905	0
134	20241004	192000	164945860	2905	2905	2905	2905	0
135	20241004	191900	164945860	2905	2905	2905	2905	0
136	20241004	191800	164945860	2905	2905	2905	2905	0
137	20241004	191700	164945860	2905	2905	2905	2905	0
138	20241004	191600	164945860	2905	2905	2905	2905	0
139	20241004	191500	164945860	2905	2905	2905	2905	0
140	20241004	191400	164945860	2905	2905	2905	2905	0
141	20241004	191300	164945860	2905	2905	2905	2905	0
142	20241004	191200	164945860	2905	2905	2905	2905	0
143	20241004	191100	164945860	2905	2905	2905	2905	0
144	20241004	191000	164945860	2905	2905	2905	2905	0
145	20241004	190900	164945860	2905	2905	2905	2905	0
146	20241004	190800	164945860	2905	2905	2905	2905	0
147	20241004	190700	164945860	2905	2905	2905	2905	0
148	20241004	190600	164945860	2905	2905	2905	2905	0
149	20241004	190500	164945860	2905	2905	2905	2905	0
150	20241004	190400	164945860	2905	2905	2905	2905	0
151	20241004	190300	164945860	2905	2905	2905	2905	0
152	20241004	190200	164945860	2905	2905	2905	2905	1347
153	20241004	190100	164945860	2905	2905	2905	2905	0
154	20241004	190000	164945860	2905	2905	2905	2905	0
155	20241004	185900	164945860	2905	2905	2905	2905	0
156	20241004	185800	164945860	2905	2905	2905	2905	0
157	20241004	185700	164945860	2905	2905	2905	2905	0
158	20241004	185600	164945860	2905	2905	2905	2905	0
159	20241004	185500	164945860	2905	2905	2905	2905	0
160	20241004	185400	164945860	2905	2905	2905	2905	0
161	20241004	185300	164945860	2905	2905	2905	2905	0
162	20241004	185200	164945860	2905	2905	2905	2905	0
163	20241004	185100	164945860	2905	2905	2905	2905	0
164	20241004	185000	164945860	2905	2905	2905	2905	0
165	20241004	184900	164945860	2905	2905	2905	2905	0
166	20241004	184800	164945860	2905	2905	2905	2905	0
167	20241004	184700	164945860	2905	2905	2905	2905	0
168	20241004	184600	164945860	2905	2905	2905	2905	0
169	20241004	184500	164945860	2905	2905	2905	2905	0
170	20241004	184400	164945860	2905	2905	2905	2905	0
171	20241004	184300	164945860	2905	2905	2905	2905	0
172	20241004	184200	164945860	2905	2905	2905	2905	0
173	20241004	184100	164945860	2905	2905	2905	2905	0
174	20241004	184000	164945860	2905	2905	2905	2905	0
175	20241004	183900	164945860	2905	2905	2905	2905	0
176	20241004	183800	164945860	2905	2905	2905	2905	0
177	20241004	183700	164945860	2905	2905	2905	2905	0
178	20241004	183600	164945860	2905	2905	2905	2905	0
179	20241004	183500	164945860	2905	2905	2905	2905	0
180	20241004	183400	164945860	2905	2905	2905	2905	0
181	20241004	183300	164945860	2905	2905	2905	2905	0
182	20241004	183200	164945860	2905	2905	2905	2905	1347
183	20241004	183100	164945860	2905	2905	2905	2905	0
184	20241004	183000	164945860	2905	2905	2905	2905	0
185	20241004	182900	164945860	2905	2905	2905	2905	0
186	20241004	182800	164945860	2905	2905	2905	2905	0
187	20241004	182700	164945860	2905	2905	2905	2905	0
188	20241004	182600	164945860	2905	2905	2905	2905	0
189	20241004	182500	164945860	2905	2905	2905	2905	0
190	20241004	182400	164945860	2905	2905	2905	2905	0
191	20241004	182300	164945860	2905	2905	2905	2905	0
192	20241004	182200	164945860	2905	2905	2905	2905	0
193	20241004	182100	164945860	2905	2905	2905	2905	0
194	20241004	182000	164945860	2905	2905	2905	2905	0
195	20241004	181900	164945860	2905	2905	2905	2905	0
196	20241004	181800	164945860	2905	2905	2905	2905	0
197	20241004	181700	164945860	2905	2905	2905	2905	0
198	20241004	181600	164945860	2905	2905	2905	2905	0
199	20241004	181500	164945860	2905	2905	2905	2905	0
200	20241004	181400	164945860	2905	2905	2905	2905	0
201	20241004	181300	164945860	2905	2905	2905	2905	0
202	20241004	181200	164945860	2905	2905	2905	2905	0
203	20241004	181100	164945860	2905	2905	2905	2905	0
204	20241004	181000	164945860	2905	2905	2905	2905	0
205	20241004	180900	164945860	2905	2905	2905	2905	0
206	20241004	180800	164945860	2905	2905	2905	2905	0
207	20241004	180700	164945860	2905	2905	2905	2905	0
208	20241004	180600	164945860	2905	2905	2905	2905	0
209	20241004	180500	164945860	2905	2905	2905	2905	0
210	20241004	180400	164945860	2905	2905	2905	2905	0
211	20241004	180300	164945860	2905	2905	2905	2905	0
212	20241004	180200	164945860	2905	2905	2905	2905	1347
213	20241004	180100	164945860	2905	2905	2905	2905	0
214	20241004	180000	164945860	2905	2905	2905	2905	0
215	20241004	175900	164945860	2905	2905	2905	2905	0
216	20241004	175800	164945860	2905	2905	2905	2905	0
217	20241004	175700	164945860	2905	2905	2905	2905	0
218	20241004	175600	164945860	2905	2905	2905	2905	0
219	20241004	175500	164945860	2905	2905	2905	2905	0
220	20241004	175400	164945860	2905	2905	2905	2905	0
221	20241004	175300	164945860	2905	2905	2905	2905	0
222	20241004	175200	164945860	2905	2905	2905	2905	0
223	20241004	175100	164945860	2905	2905	2905	2905	0
224	20241004	175000	164945860	2905	2905	2905	2905	0
225	20241004	174900	164945860	2905	2905	2905	2905	0
226	20241004	174800	164945860	2905	2905	2905	2905	0
227	20241004	174700	164945860	2905	2905	2905	2905	0
228	20241004	174600	164945860	2905	2905	2905	2905	0
229	20241004	174500	164945860	2905	2905	2905	2905	0
230	20241004	174400	164945860	2905	2905	2905	2905	0
231	20241004	174300	164945860	2905	2905	2905	2905	0
232	20241004	174200	164945860	2905	2905	2905	2905	0
233	20241004	174100	164945860	2905	2905	2905	2905	0
234	20241004	174000	164945860	2905	2905	2905	2905	0
235	20241004	173900	164945860	2905	2905	2905	2905	0
236	20241004	173800	164945860	2905	2905	2905	2905	0
237	20241004	173700	164945860	2905	2905	2905	2905	0
238	20241004	173600	164945860	2905	2905	2905	2905	0
239	20241004	173500	164945860	2905	2905	2905	2905	0
240	20241004	173400	164945860	2905	2905	2905	2905	0
241	20241004	173300	164945860	2905	2905	2905	2905	0
242	20241004	173200	164945860	2905	2905	2905	2905	1347
243	20241004	173100	164945860	2905	2905	2905	2905	0
244	20241004	173000	164945860	2905	2905	2905	2905	0
245	20241004	172900	164945860	2905	2905	2905	2905	0
246	20241004	172800	164945860	2905	2905	2905	2905	0
247	20241004	172700	164945860	2905	2905	2905	2905	0
248	20241004	172600	164945860	2905	2905	2905	2905	0
249	20241004	172500	164945860	2905	2905	2905	2905	0
250	20241004	172400	164945860	2905	2905	2905	2905	0
251	20241004	172300	164945860	2905	2905	2905	2905	0
252	20241004	172200	164945860	2905	2905	2905	2905	0
253	20241004	172100	164945860	2905	2905	2905	2905	0
254	20241004	172000	164945860	2905	2905	2905	2905	0
255	20241004	171900	164945860	2905	2905	2905	2905	0
256	20241004	171800	164945860	2905	2905	2905	2905	0
257	20241004	171700	164945860	2905	2905	2905	2905	0
258	20241004	171600	164945860	2905	2905	2905	2905	0
259	20241004	171500	164945860	2905	2905	2905	2905	0
260	20241004	171400	164945860	2905	2905	2905	2905	0
261	20241004	171300	164945860	2905	2905	2905	2905	0
262	20241004	171200	164945860	2905	2905	2905	2905	0
263	20241004	171100	164945860	2905	2905	2905	2905	0
264	20241004	171000	164945860	2905	2905	2905	2905	0
265	20241004	170900	164945860	2905	2905	2905	2905	0
266	20241004	170800	164945860	2905	2905	2905	2905	0
267	20241004	170700	164945860	2905	2905	2905	2905	0
268	20241004	170600	164945860	2905	2905	2905	2905	0
269	20241004	170500	164945860	2905	2905	2905	2905	0
270	20241004	170400	164945860	2905	2905	2905	2905	0
271	20241004	170300	164945860	2905	2905	2905	2905	0
272	20241004	170200	164945860	2905	2905	2905	2905	1347
273	20241004	170100	164945860	2905	2905	2905	2905	0
274	20241004	170000	164945860	2905	2905	2905	2905	0
275	20241004	165900	164945860	2905	2905	2905	2905	0
276	20241004	165800	164945860	2905	2905	2905	2905	0
277	20241004	165700	164945860	2905	2905	2905	2905	0
278	20241004	165600	164945860	2905	2905	2905	2905	0
279	20241004	165500	164945860	2905	2905	2905	2905	0
280	20241004	165400	164945860	2905	2905	2905	2905	0
281	20241004	165300	164945860	2905	2905	2905	2905	0
282	20241004	165200	164945860	2905	2905	2905	2905	0
283	20241004	165100	164945860	2905	2905	2905	2905	0
284	20241004	165000	164945860	2905	2905	2905	2905	0
285	20241004	164900	164945860	2905	2905	2905	2905	0
286	20241004	164800	164945860	2905	2905	2905	2905	0
287	20241004	164700	164945860	2905	2905	2905	2905	0
288	20241004	164600	164945860	2905	2905	2905	2905	0
289	20241004	164500	164945860	2905	2905	2905	2905	0
290	20241004	164400	164945860	2905	2905	2905	2905	0
291	20241004	164300	164945860	2905	2905	2905	2905	0
292	20241004	164200	164945860	2905	2905	2905	2905	0
293	20241004	164100	164945860	2905	2905	2905	2905	0
294	20241004	164000	164945860	2905	2905	2905	2905	0
295	20241004	163900	164945860	2905	2905	2905	2905	0
296	20241004	163800	164945860	2905	2905	2905	2905	0
297	20241004	163700	164945860	2905	2905	2905	2905	0
298	20241004	163600	164945860	2905	2905	2905	2905	0
299	20241004	163500	164945860	2905	2905	2905	2905	0
300	20241004	163400	164945860	2905	2905	2905	2905	0
301	20241004	163300	164945860	2905	2905	2905	2905	0
302	20241004	163200	164945860	2905	2905	2905	2905	1347
303	20241004	163100	164945860	2905	2905	2905	2905	0
304	20241004	163000	164945860	2905	2905	2905	2905	0
305	20241004	162900	164945860	2905	2905	2905	2905	0
306	20241004	162800	164945860	2905	2905	2905	2905	0
307	20241004	162700	164945860	2905	2905	2905	2905	0
308	20241004	162600	164945860	2905	2905	2905	2905	0
309	20241004	162500	164945860	2905	2905	2905	2905	0
310	20241004	162400	164945860	2905	2905	2905	2905	0
311	20241004	162300	164945860	2905	2905	2905	2905	0
312	20241004	162200	164945860	2905	2905	2905	2905	0
313	20241004	162100	164945860	2905	2905	2905	2905	0
314	20241004	162000	164945860	2905	2905	2905	2905	0
315	20241004	161900	164945860	2905	2905	2905	2905	0
316	20241004	161800	164945860	2905	2905	2905	2905	0
317	20241004	161700	164945860	2905	2905	2905	2905	0
318	20241004	161600	164945860	2905	2905	2905	2905	0
319	20241004	161500	164945860	2905	2905	2905	2905	0
320	20241004	161400	164945860	2905	2905	2905	2905	0
321	20241004	161300	164945860	2905	2905	2905	2905	0
322	20241004	161200	164945860	2905	2905	2905	2905	0
323	20241004	161100	164945860	2905	2905	2905	2905	0
324	20241004	161000	164945860	2905	2905	2905	2905	0
325	20241004	160900	164945860	2905	2905	2905	2905	0
326	20241004	160800	164945860	2905	2905	2905	2905	0
327	20241004	160700	164945860	2905	2905	2905	2905	0
328	20241004	160600	164945860	2905	2905	2905	2905	0
329	20241004	160500	164945860	2905	2905	2905	2905	0
330	20241004	160400	164945860	2905	2905	2905	2905	0
331	20241004	160300	164945860	2905	2905	2905	2905	0
332	20241004	160200	164945860	2905	2905	2905	2905	1347
333	20241004	160100	164945860	2905	2905	2905	2905	0
334	20241004	160000	164945860	2905	2905	2905	2905	0
335	20241004	155900	164945860	2905	2905	2905	2905	0
336	20241004	155800	164945860	2905	2905	2905	2905	0
337	20241004	155700	164945860	2905	2905	2905	2905	0
338	20241004	155600	164945860	2905	2905	2905	2905	0
339	20241004	155500	164945860	2905	2905	2905	2905	0
340	20241004	155400	164945860	2905	2905	2905	2905	0
341	20241004	155300	164945860	2905	2905	2905	2905	0
342	20241004	155200	164945860	2905	2905	2905	2905	0
343	20241004	155100	164945860	2905	2905	2905	2905	0
344	20241004	155000	164945860	2905	2905	2905	2905	0
345	20241004	154900	164945860	2905	2905	2905	2905	0
346	20241004	154800	164945860	2905	2905	2905	2905	0
347	20241004	154700	164945860	2905	2905	2905	2905	0
348	20241004	154600	164945860	2905	2905	2905	2905	0
349	20241004	154500	164945860	2905	2905	2905	2905	0
350	20241004	154400	164945860	2905	2905	2905	2905	0
351	20241004	154300	164945860	2905	2905	2905	2905	0
352	20241004	154200	164945860	2905	2905	2905	2905	0
353	20241004	154100	164945860	2905	2905	2905	2905	0
354	20241004	154000	164945860	2905	2905	2905	2905	0
355	20241004	153900	164945860	2905	2905	2905	2905	0
356	20241004	153800	164945860	2905	2905	2905	2905	0
357	20241004	153700	164945860	2905	2905	2905	2905	0
358	20241004	153600	164945860	2905	2905	2905	2905	0
359	20241004	153500	164945860	2905	2905	2905	2905	0
360	20241004	153400	164945860	2905	2905	2905	2905	0
361	20241004	153300	164945860	2905	2905	2905	2905	0
362	20241004	153200	164945860	2905	2905	2905	2905	1347
363	20241004	153100	164945860	2905	2905	2905	2905	0
364	20241004	153000	164945860	2905	2905	2905	2905	1347
365	20241004	152900	161032825	2905	2905	2905	2905	0
366	20241004	152800	161032825	2905	2905	2905	2905	0
367	20241004	152700	161032825	2905	2905	2905	2905	0
368	20241004	152600	161032825	2905	2905	2905	2905	0
369	20241004	152500	161032825	2905	2905	2905	2905	0
370	20241004	152400	161032825	2905	2905	2905	2905	0
371	20241004	152300	161032825	2905	2905	2905	2905	0
372	20241004	152200	161032825	2905	2905	2905	2905	0
373	20241004	152100	161032825	2905	2905	2905	2905	0
374	20241004	152000	161032825	2905	2905	2905	2905	0
375	20241004	151900	161032825	2905	2885	2905	2885	208
376	20241004	151800	160432725	2900	2875	2905	2875	217
377	20241004	151700	159808055	2880	2860	2885	2855	319
378	20241004	151600	158895780	2860	2860	2870	2855	859
379	20241004	151500	156440220	2860	2865	2870	2860	774
380	20241004	151400	154225260	2870	2870	2870	2865	1181
381	20241004	151300	150841455	2865	2870	2880	2865	899
382	20241004	151200	148263315	2870	2870	2885	2870	708
383	20241004	151100	146230740	2870	2875	2890	2870	906
384	20241004	151000	143626960	2880	2880	2885	2875	910
385	20241004	150900	141008610	2880	2900	2900	2875	978
386	20241004	150800	138191035	2895	2890	2900	2885	970
387	20241004	150700	135389625	2890	2900	2900	2890	1128
388	20241004	150600	132124940	2900	2895	2905	2890	751
389	20241004	150500	129952505	2900	2905	2905	2895	312
390	20241004	150400	129047870	2905	2905	2905	2905	33
391	20241004	150300	128952005	2910	2910	2910	2910	0
392	20241004	150200	128952005	2910	2910	2910	2910	0
393	20241004	150100	128952005	2910	2905	2910	2900	643
394	20241004	150000	127087050	2910	2910	2910	2910	892
395	20241004	145900	124491330	2905	2905	2905	2905	1
396	20241004	145800	124488425	2905	2905	2905	2905	0
397	20241004	145700	124488425	2905	2905	2905	2905	0
398	20241004	145600	124488425	2905	2905	2905	2905	1
399	20241004	145500	124485520	2905	2905	2905	2905	0
400	20241004	145400	124485520	2905	2910	2910	2905	156
401	20241004	145300	124032090	2910	2910	2910	2910	0
402	20241004	145200	124032090	2910	2910	2910	2910	32
403	20241004	145100	123938970	2910	2910	2910	2910	3
404	20241004	145000	123930240	2910	2910	2910	2910	0
405	20241004	144900	123930240	2910	2910	2910	2910	5
406	20241004	144800	123915690	2910	2905	2910	2905	103
407	20241004	144700	123616450	2905	2905	2905	2905	2
408	20241004	144600	123610640	2910	2910	2910	2910	0
409	20241004	144500	123610640	2910	2910	2910	2910	13
410	20241004	144400	123572810	2910	2910	2910	2910	30
411	20241004	144300	123485510	2910	2910	2910	2910	0
412	20241004	144200	123485510	2910	2910	2910	2910	0
413	20241004	144100	123485510	2910	2915	2915	2910	435
414	20241004	144000	122219620	2915	2915	2915	2915	17
415	20241004	143900	122170065	2915	2915	2915	2915	0
416	20241004	143800	122170065	2915	2915	2915	2915	0
417	20241004	143700	122170065	2915	2915	2915	2915	0
418	20241004	143600	122170065	2915	2915	2915	2915	0
419	20241004	143500	122170065	2915	2915	2915	2915	0
420	20241004	143400	122170065	2915	2915	2915	2915	0
421	20241004	143300	122170065	2915	2915	2915	2915	47
422	20241004	143200	122033060	2915	2915	2915	2915	0
423	20241004	143100	122033060	2915	2915	2915	2915	0
424	20241004	143000	122033060	2915	2915	2915	2915	14
425	20241004	142900	121992250	2915	2915	2915	2915	31
426	20241004	142800	121901885	2915	2915	2915	2915	285
427	20241004	142700	121071110	2920	2920	2920	2920	0
428	20241004	142600	121071110	2920	2920	2920	2920	7
429	20241004	142500	121050670	2915	2920	2920	2915	206
430	20241004	142400	120450150	2920	2920	2920	2920	0
431	20241004	142300	120450150	2920	2920	2920	2920	3
432	20241004	142200	120441390	2920	2920	2920	2920	23
433	20241004	142100	120374230	2920	2920	2920	2920	38
434	20241004	142000	120263270	2920	2915	2920	2915	201
435	20241004	141900	119677350	2920	2920	2920	2920	1
436	20241004	141800	119674430	2920	2920	2920	2920	6
437	20241004	141700	119656910	2920	2920	2920	2920	7
438	20241004	141600	119636470	2920	2920	2920	2920	0
439	20241004	141500	119636470	2920	2915	2920	2915	1034
440	20241004	141400	116622190	2920	2920	2920	2920	0
441	20241004	141300	116622190	2920	2920	2920	2920	4
442	20241004	141200	116610510	2920	2920	2920	2920	1
443	20241004	141100	116607590	2920	2920	2920	2920	0
444	20241004	141000	116607590	2920	2920	2920	2920	97
445	20241004	140900	116324350	2915	2920	2920	2915	203
446	20241004	140800	115732590	2920	2920	2920	2920	2
447	20241004	140700	115726750	2920	2920	2920	2920	50
448	20241004	140600	115580750	2920	2920	2920	2920	50
449	20241004	140500	115434750	2920	2920	2920	2920	0
450	20241004	140400	115434750	2920	2920	2920	2920	0
451	20241004	140300	115434750	2920	2920	2920	2920	0
452	20241004	140200	115434750	2920	2920	2920	2920	0
453	20241004	140100	115434750	2920	2915	2920	2915	203
454	20241004	140000	114842990	2920	2920	2920	2920	6
455	20241004	135900	114825470	2920	2920	2920	2920	5
456	20241004	135800	114810870	2920	2920	2920	2920	5
457	20241004	135700	114796270	2920	2920	2920	2920	25
458	20241004	135600	114723270	2920	2920	2920	2920	0
459	20241004	135500	114723270	2920	2920	2920	2920	0
460	20241004	135400	114723270	2920	2920	2920	2920	0
461	20241004	135300	114723270	2920	2920	2920	2920	13
462	20241004	135200	114685310	2920	2920	2920	2920	2
463	20241004	135100	114679470	2920	2920	2920	2920	300
464	20241004	135000	113803470	2920	2920	2920	2920	1
465	20241004	134900	113800550	2920	2920	2920	2920	2
466	20241004	134800	113794710	2920	2920	2920	2920	2
467	20241004	134700	113788870	2920	2920	2920	2920	0
468	20241004	134600	113788870	2920	2920	2920	2920	10
469	20241004	134500	113759670	2920	2920	2920	2920	0
470	20241004	134400	113759670	2920	2920	2920	2920	0
471	20241004	134300	113759670	2920	2920	2920	2920	5
472	20241004	134200	113745070	2920	2920	2920	2920	0
473	20241004	134100	113745070	2920	2920	2920	2920	0
474	20241004	134000	113745070	2920	2920	2920	2920	21
475	20241004	133900	113683750	2920	2920	2920	2920	0
476	20241004	133800	113683750	2920	2920	2920	2920	0
477	20241004	133700	113683750	2920	2915	2920	2915	201
478	20241004	133600	113097830	2915	2915	2915	2915	100
479	20241004	133500	112806330	2920	2920	2920	2920	0
480	20241004	133400	112806330	2920	2920	2920	2920	0
481	20241004	133300	112806330	2920	2920	2920	2920	0
482	20241004	133200	112806330	2920	2920	2920	2920	0
483	20241004	133100	112806330	2920	2920	2920	2920	0
484	20241004	133000	112806330	2920	2920	2920	2920	201
485	20241004	132900	112219410	2920	2920	2920	2920	0
486	20241004	132800	112219410	2920	2920	2920	2920	102
487	20241004	132700	111921570	2920	2920	2920	2920	0
488	20241004	132600	111921570	2920	2920	2920	2920	0
489	20241004	132500	111921570	2920	2920	2920	2920	0
490	20241004	132400	111921570	2920	2920	2920	2920	0
491	20241004	132300	111921570	2920	2920	2920	2920	0
492	20241004	132200	111921570	2920	2920	2920	2920	0
493	20241004	132100	111921570	2920	2920	2920	2920	0
494	20241004	132000	111921570	2920	2920	2920	2920	0
495	20241004	131900	111921570	2920	2920	2920	2920	0
496	20241004	131800	111921570	2920	2920	2920	2920	0
497	20241004	131700	111921570	2920	2920	2920	2920	0
498	20241004	131600	111921570	2920	2920	2920	2920	80
499	20241004	131500	111687970	2920	2920	2920	2920	5
500	20241004	131400	111673370	2920	2920	2920	2920	0
501	20241004	131300	111673370	2920	2920	2920	2920	3
502	20241004	131200	111664610	2920	2920	2920	2920	1
503	20241004	131100	111661690	2920	2920	2920	2920	0
504	20241004	131000	111661690	2920	2920	2920	2920	1
505	20241004	130900	111658770	2920	2920	2920	2920	0
506	20241004	130800	111658770	2920	2920	2920	2920	0
507	20241004	130700	111658770	2920	2920	2920	2920	4
508	20241004	130600	111647090	2920	2920	2920	2920	0
509	20241004	130500	111647090	2920	2920	2920	2920	0
510	20241004	130400	111647090	2920	2920	2920	2920	4
511	20241004	130300	111635410	2920	2920	2920	2920	1
512	20241004	130200	111632490	2920	2920	2920	2920	4
513	20241004	130100	111620810	2920	2920	2920	2920	36
514	20241004	130000	111515690	2920	2920	2920	2920	70
515	20241004	125900	111311290	2920	2920	2920	2920	41
516	20241004	125800	111191570	2920	2920	2920	2920	3
517	20241004	125700	111182810	2920	2915	2920	2910	1417
518	20241004	125600	107057250	2915	2915	2915	2915	1
519	20241004	125500	107054335	2910	2920	2920	2910	665
520	20241004	125400	105118955	2920	2920	2920	2920	0
521	20241004	125300	105118955	2920	2920	2920	2920	0
522	20241004	125200	105118955	2920	2920	2920	2920	0
523	20241004	125100	105118955	2920	2920	2920	2920	0
524	20241004	125000	105118955	2920	2920	2920	2920	0
525	20241004	124900	105118955	2920	2920	2920	2920	18
526	20241004	124800	105066395	2915	2915	2915	2915	0
527	20241004	124700	105066395	2915	2915	2915	2915	10
528	20241004	124600	105037245	2920	2920	2920	2920	0
529	20241004	124500	105037245	2920	2920	2920	2920	0
530	20241004	124400	105037245	2920	2920	2920	2920	200
531	20241004	124300	104453245	2920	2920	2920	2920	12
532	20241004	124200	104418205	2920	2920	2920	2920	0
533	20241004	124100	104418205	2920	2920	2920	2920	0
534	20241004	124000	104418205	2920	2920	2920	2920	0
535	20241004	123900	104418205	2920	2920	2920	2920	0
536	20241004	123800	104418205	2920	2920	2920	2920	0
537	20241004	123700	104418205	2920	2920	2920	2920	0
538	20241004	123600	104418205	2920	2920	2920	2920	3
539	20241004	123500	104409445	2920	2920	2920	2920	200
540	20241004	123400	103825445	2920	2920	2920	2920	131
541	20241004	123300	103442925	2920	2915	2920	2915	117
542	20241004	123200	103101865	2915	2915	2915	2915	0
543	20241004	123100	103101865	2915	2915	2915	2915	10
544	20241004	123000	103072715	2915	2915	2915	2915	0
545	20241004	122900	103072715	2915	2915	2915	2915	74
546	20241004	122800	102857005	2920	2920	2920	2920	0
547	20241004	122700	102857005	2920	2920	2920	2920	5
548	20241004	122600	102842405	2920	2920	2920	2920	1
549	20241004	122500	102839485	2920	2920	2920	2920	1
550	20241004	122400	102836565	2920	2920	2920	2920	8
551	20241004	122300	102813205	2920	2920	2920	2920	0
552	20241004	122200	102813205	2920	2920	2920	2920	0
553	20241004	122100	102813205	2920	2920	2920	2920	10
554	20241004	122000	102784005	2920	2920	2920	2920	3
555	20241004	121900	102775245	2920	2920	2920	2920	0
556	20241004	121800	102775245	2920	2920	2920	2920	0
557	20241004	121700	102775245	2920	2920	2920	2920	1
558	20241004	121600	102772325	2920	2920	2920	2920	0
559	20241004	121500	102772325	2920	2920	2920	2920	0
560	20241004	121400	102772325	2920	2920	2920	2920	0
561	20241004	121300	102772325	2920	2920	2920	2920	1
562	20241004	121200	102769405	2920	2920	2920	2920	0
563	20241004	121100	102769405	2920	2920	2920	2920	0
564	20241004	121000	102769405	2920	2920	2920	2920	1
565	20241004	120900	102766485	2920	2920	2920	2920	9
566	20241004	120800	102740205	2920	2920	2920	2920	1
567	20241004	120700	102737285	2920	2920	2920	2920	0
568	20241004	120600	102737285	2920	2920	2920	2920	0
569	20241004	120500	102737285	2920	2920	2920	2920	0
570	20241004	120400	102737285	2920	2920	2920	2920	140
571	20241004	120300	102328485	2920	2920	2920	2920	0
572	20241004	120200	102328485	2920	2920	2920	2920	0
573	20241004	120100	102328485	2920	2920	2920	2920	102
574	20241004	120000	102030645	2920	2920	2920	2920	1
575	20241004	115900	102027725	2915	2905	2915	2905	94
576	20241004	115800	101753775	2905	2905	2905	2905	0
577	20241004	115700	101753775	2905	2895	2905	2895	483
578	20241004	115600	100355480	2900	2915	2915	2900	10435
579	20241004	115500	70051485	2920	2920	2920	2920	0
580	20241004	115400	70051485	2920	2920	2920	2920	0
581	20241004	115300	70051485	2920	2920	2920	2920	4
582	20241004	115200	70039805	2920	2920	2920	2920	0
583	20241004	115100	70039805	2920	2920	2920	2920	0
584	20241004	115000	70039805	2920	2920	2920	2920	0
585	20241004	114900	70039805	2920	2920	2920	2920	0
586	20241004	114800	70039805	2920	2920	2920	2920	0
587	20241004	114700	70039805	2920	2920	2920	2920	0
588	20241004	114600	70039805	2920	2920	2920	2920	0
589	20241004	114500	70039805	2920	2920	2920	2920	100
590	20241004	114400	69747805	2920	2920	2920	2920	0
591	20241004	114300	69747805	2920	2920	2920	2920	0
592	20241004	114200	69747805	2920	2920	2920	2920	0
593	20241004	114100	69747805	2920	2920	2920	2920	0
594	20241004	114000	69747805	2920	2920	2920	2920	0
595	20241004	113900	69747805	2920	2920	2920	2920	113
596	20241004	113800	69417845	2920	2920	2920	2920	9
597	20241004	113700	69391565	2920	2920	2920	2920	20
598	20241004	113600	69333165	2920	2920	2920	2915	38
599	20241004	113500	69222275	2920	2920	2920	2920	33
600	20241004	113400	69125915	2920	2920	2920	2920	3
601	20241004	113300	69117155	2920	2920	2920	2920	0
602	20241004	113200	69117155	2920	2915	2920	2915	13
603	20241004	113100	69079255	2915	2915	2915	2915	1
604	20241004	113000	69076340	2915	2915	2915	2915	10
605	20241004	112900	69047190	2915	2915	2915	2915	29
606	20241004	112800	68962655	2915	2920	2920	2915	152
607	20241004	112700	68519565	2920	2915	2920	2915	159
608	20241004	112600	68056070	2915	2915	2915	2915	0
609	20241004	112500	68056070	2915	2915	2915	2915	6
610	20241004	112400	68038580	2915	2915	2915	2915	0
611	20241004	112300	68038580	2915	2915	2915	2915	0
612	20241004	112200	68038580	2915	2915	2915	2915	2
613	20241004	112100	68032750	2915	2915	2915	2915	2
614	20241004	112000	68026920	2915	2915	2915	2915	0
615	20241004	111900	68026920	2915	2910	2915	2910	162
616	20241004	111800	67555090	2915	2915	2915	2915	0
617	20241004	111700	67555090	2915	2915	2915	2915	11
618	20241004	111600	67523025	2915	2915	2915	2915	6
619	20241004	111500	67505535	2915	2915	2915	2915	10
620	20241004	111400	67476385	2915	2915	2915	2915	1
621	20241004	111300	67473470	2915	2915	2915	2915	2
622	20241004	111200	67467640	2915	2915	2915	2915	14
623	20241004	111100	67426830	2920	2915	2920	2915	27
624	20241004	111000	67348110	2920	2915	2920	2910	121
625	20241004	110900	66995240	2920	2920	2920	2920	30
626	20241004	110800	66907640	2920	2920	2920	2920	9
627	20241004	110700	66881360	2920	2920	2920	2920	2
628	20241004	110600	66875520	2920	2920	2920	2915	26
629	20241004	110500	66799650	2920	2920	2920	2900	2850
630	20241004	110400	58520665	2920	2920	2920	2920	20
631	20241004	110300	58462265	2920	2920	2920	2920	3
632	20241004	110200	58453505	2920	2905	2920	2900	3271
633	20241004	110100	48960415	2910	2915	2915	2910	835
634	20241004	110000	46526910	2920	2920	2920	2920	0
635	20241004	105900	46526910	2920	2920	2920	2915	35
636	20241004	105800	46424860	2920	2920	2920	2920	0
637	20241004	105700	46424860	2920	2920	2920	2920	3
638	20241004	105600	46416100	2920	2920	2920	2920	6
639	20241004	105500	46398580	2920	2920	2920	2920	7
640	20241004	105400	46378140	2920	2920	2920	2920	2
641	20241004	105300	46372300	2920	2920	2920	2920	5
642	20241004	105200	46357700	2920	2920	2920	2920	10
643	20241004	105100	46328500	2920	2920	2920	2920	14
644	20241004	105000	46287620	2915	2920	2920	2915	305
645	20241004	104900	45397770	2920	2920	2920	2920	156
646	20241004	104800	44942250	2920	2920	2920	2920	5
647	20241004	104700	44927650	2920	2920	2920	2920	2
648	20241004	104600	44921810	2920	2920	2920	2920	1
649	20241004	104500	44918890	2920	2920	2920	2920	8
650	20241004	104400	44895530	2920	2920	2920	2920	15
651	20241004	104300	44851730	2920	2920	2920	2920	3
652	20241004	104200	44842970	2920	2920	2920	2920	4
653	20241004	104100	44831290	2920	2920	2920	2920	2
654	20241004	104000	44825450	2920	2920	2920	2920	2
655	20241004	103900	44819610	2920	2920	2920	2915	925
656	20241004	103800	42120110	2915	2915	2915	2915	31
657	20241004	103700	42029745	2920	2920	2920	2920	6
658	20241004	103600	42012225	2920	2920	2920	2920	5
659	20241004	103500	41997625	2920	2920	2920	2920	6
660	20241004	103400	41980105	2920	2920	2920	2920	2
661	20241004	103300	41974265	2915	2915	2920	2915	355
662	20241004	103200	40938865	2915	2915	2915	2915	3
663	20241004	103100	40930120	2915	2915	2915	2915	1
664	20241004	103000	40927205	2915	2915	2915	2915	2
665	20241004	102900	40921375	2915	2915	2915	2915	5
666	20241004	102800	40906800	2915	2915	2915	2915	26
667	20241004	102700	40831010	2920	2920	2920	2920	16
668	20241004	102600	40784290	2920	2910	2920	2910	167
669	20241004	102500	40298040	2905	2910	2910	2905	226
670	20241004	102400	39641380	2910	2910	2910	2910	98
671	20241004	102300	39356200	2910	2910	2910	2910	50
672	20241004	102200	39210700	2910	2910	2910	2910	22
673	20241004	102100	39146680	2910	2910	2910	2910	129
674	20241004	102000	38771290	2910	2910	2910	2910	0
675	20241004	101900	38771290	2910	2910	2910	2910	151
676	20241004	101800	38331880	2910	2910	2910	2910	0
677	20241004	101700	38331880	2910	2910	2910	2910	3
678	20241004	101600	38323150	2905	2905	2905	2905	201
679	20241004	101500	37739245	2910	2910	2910	2910	4
680	20241004	101400	37727605	2910	2910	2910	2910	10
681	20241004	101300	37698505	2910	2910	2910	2910	80
682	20241004	101200	37465705	2910	2905	2910	2905	14
683	20241004	101100	37425015	2910	2910	2910	2905	204
684	20241004	101000	36832235	2910	2910	2910	2910	1
685	20241004	100900	36829325	2910	2905	2910	2905	115
686	20241004	100800	36495075	2910	2910	2910	2910	11
687	20241004	100700	36463065	2910	2910	2910	2905	2926
688	20241004	100600	27953405	2910	2910	2910	2910	0
689	20241004	100500	27953405	2910	2910	2910	2910	0
690	20241004	100400	27953405	2910	2905	2910	2905	289
691	20241004	100300	27113335	2910	2910	2910	2910	5
692	20241004	100200	27098785	2910	2910	2910	2910	200
693	20241004	100100	26516785	2910	2910	2910	2910	101
694	20241004	100000	26222875	2910	2910	2910	2910	30
695	20241004	095900	26135575	2910	2910	2910	2910	220
696	20241004	095800	25495375	2910	2910	2910	2910	20
697	20241004	095700	25437175	2910	2910	2910	2910	20
698	20241004	095600	25378975	2910	2910	2910	2910	0
699	20241004	095500	25378975	2910	2910	2910	2910	173
700	20241004	095400	24875545	2910	2915	2915	2910	2066
701	20241004	095300	18860785	2915	2915	2915	2915	0
702	20241004	095200	18860785	2915	2915	2915	2915	20
703	20241004	095100	18802485	2915	2920	2920	2915	972
704	20241004	095000	15968105	2920	2920	2920	2920	0
705	20241004	094900	15968105	2920	2920	2920	2920	0
706	20241004	094800	15968105	2920	2920	2920	2920	50
707	20241004	094700	15822105	2920	2920	2920	2920	1
708	20241004	094600	15819185	2920	2920	2920	2920	0
709	20241004	094500	15819185	2920	2920	2920	2920	1
710	20241004	094400	15816265	2920	2920	2920	2920	38
711	20241004	094300	15705305	2920	2920	2920	2920	4
712	20241004	094200	15693625	2920	2920	2920	2920	55
713	20241004	094100	15533025	2920	2920	2920	2920	0
714	20241004	094000	15533025	2920	2920	2920	2920	21
715	20241004	093900	15471705	2920	2920	2920	2920	0
716	20241004	093800	15471705	2920	2920	2920	2920	0
717	20241004	093700	15471705	2920	2920	2920	2920	1
718	20241004	093600	15468785	2920	2920	2920	2920	0
719	20241004	093500	15468785	2920	2920	2920	2920	0
720	20241004	093400	15468785	2920	2920	2920	2920	66
721	20241004	093300	15276065	2920	2920	2920	2920	8
722	20241004	093200	15252705	2920	2920	2920	2920	49
723	20241004	093100	15109625	2920	2920	2920	2920	50
724	20241004	093000	14963625	2920	2920	2920	2920	6
725	20241004	092900	14946105	2920	2920	2920	2920	3
726	20241004	092800	14937345	2920	2920	2920	2920	124
727	20241004	092700	14575265	2920	2920	2920	2920	75
728	20241004	092600	14356265	2915	2915	2915	2915	23
729	20241004	092500	14289220	2910	2925	2925	2910	2264
730	20241004	092400	7690880	2935	2940	2940	2935	26
731	20241004	092300	7614560	2940	2935	2940	2935	110
732	20241004	092200	7291585	2925	2925	2925	2925	0
733	20241004	092100	7291585	2925	2925	2925	2925	37
734	20241004	092000	7183360	2925	2925	2925	2925	1
735	20241004	091900	7180435	2935	2935	2935	2935	5
736	20241004	091800	7165760	2940	2940	2940	2940	2
737	20241004	091700	7159880	2940	2940	2940	2940	0
738	20241004	091600	7159880	2940	2910	2940	2910	278
739	20241004	091500	6343910	2910	2910	2910	2910	140
740	20241004	091400	5936510	2910	2910	2910	2905	262
741	20241004	091300	5174210	2905	2905	2905	2905	0
742	20241004	091200	5174210	2905	2905	2905	2905	423
743	20241004	091100	3945395	2905	2905	2905	2905	0
744	20241004	091000	3945395	2905	2905	2905	2905	178
745	20241004	090900	3428305	2905	2905	2905	2905	2
746	20241004	090800	3422495	2905	2905	2905	2905	400
747	20241004	090700	2260495	2905	2905	2905	2905	10
748	20241004	090600	2231445	2905	2905	2905	2905	114
749	20241004	090500	1900275	2900	2900	2900	2900	500
750	20241004	090400	450275	2905	2905	2905	2905	30
751	20241004	090300	363125	2905	2905	2905	2905	0
752	20241004	090200	363125	2905	2905	2905	2905	11
753	20241004	090100	331170	2905	2905	2905	2905	0
754	20241004	090000	331170	2905	2905	2905	2905	114