KissMeData/284620/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210400	643518570	4135	4135	4135	4135	1452
3	20241004	210300	643518570	4135	4135	4135	4135	0
4	20241004	210200	643518570	4135	4135	4135	4135	0
5	20241004	210100	643518570	4135	4135	4135	4135	0
6	20241004	210000	643518570	4135	4135	4135	4135	0
7	20241004	205900	643518570	4135	4135	4135	4135	0
8	20241004	205800	643518570	4135	4135	4135	4135	0
9	20241004	205700	643518570	4135	4135	4135	4135	0
10	20241004	205600	643518570	4135	4135	4135	4135	0
11	20241004	205500	643518570	4135	4135	4135	4135	0
12	20241004	205400	643518570	4135	4135	4135	4135	0
13	20241004	205300	643518570	4135	4135	4135	4135	0
14	20241004	205200	643518570	4135	4135	4135	4135	0
15	20241004	205100	643518570	4135	4135	4135	4135	0
16	20241004	205000	643518570	4135	4135	4135	4135	0
17	20241004	204900	643518570	4135	4135	4135	4135	0
18	20241004	204800	643518570	4135	4135	4135	4135	0
19	20241004	204700	643518570	4135	4135	4135	4135	0
20	20241004	204600	643518570	4135	4135	4135	4135	0
21	20241004	204500	643518570	4135	4135	4135	4135	0
22	20241004	204400	643518570	4135	4135	4135	4135	0
23	20241004	204300	643518570	4135	4135	4135	4135	0
24	20241004	204200	643518570	4135	4135	4135	4135	0
25	20241004	204100	643518570	4135	4135	4135	4135	0
26	20241004	204000	643518570	4135	4135	4135	4135	0
27	20241004	203900	643518570	4135	4135	4135	4135	0
28	20241004	203800	643518570	4135	4135	4135	4135	0
29	20241004	203700	643518570	4135	4135	4135	4135	0
30	20241004	203600	643518570	4135	4135	4135	4135	0
31	20241004	203500	643518570	4135	4135	4135	4135	0
32	20241004	203400	643518570	4135	4135	4135	4135	1452
33	20241004	203300	643518570	4135	4135	4135	4135	0
34	20241004	203200	643518570	4135	4135	4135	4135	0
35	20241004	203100	643518570	4135	4135	4135	4135	0
36	20241004	203000	643518570	4135	4135	4135	4135	0
37	20241004	202900	643518570	4135	4135	4135	4135	0
38	20241004	202800	643518570	4135	4135	4135	4135	0
39	20241004	202700	643518570	4135	4135	4135	4135	0
40	20241004	202600	643518570	4135	4135	4135	4135	0
41	20241004	202500	643518570	4135	4135	4135	4135	0
42	20241004	202400	643518570	4135	4135	4135	4135	0
43	20241004	202300	643518570	4135	4135	4135	4135	0
44	20241004	202200	643518570	4135	4135	4135	4135	0
45	20241004	202100	643518570	4135	4135	4135	4135	0
46	20241004	202000	643518570	4135	4135	4135	4135	0
47	20241004	201900	643518570	4135	4135	4135	4135	0
48	20241004	201800	643518570	4135	4135	4135	4135	0
49	20241004	201700	643518570	4135	4135	4135	4135	0
50	20241004	201600	643518570	4135	4135	4135	4135	0
51	20241004	201500	643518570	4135	4135	4135	4135	0
52	20241004	201400	643518570	4135	4135	4135	4135	0
53	20241004	201300	643518570	4135	4135	4135	4135	0
54	20241004	201200	643518570	4135	4135	4135	4135	0
55	20241004	201100	643518570	4135	4135	4135	4135	0
56	20241004	201000	643518570	4135	4135	4135	4135	0
57	20241004	200900	643518570	4135	4135	4135	4135	0
58	20241004	200800	643518570	4135	4135	4135	4135	0
59	20241004	200700	643518570	4135	4135	4135	4135	0
60	20241004	200600	643518570	4135	4135	4135	4135	0
61	20241004	200500	643518570	4135	4135	4135	4135	0
62	20241004	200400	643518570	4135	4135	4135	4135	1452
63	20241004	200300	643518570	4135	4135	4135	4135	0
64	20241004	200200	643518570	4135	4135	4135	4135	0
65	20241004	200100	643518570	4135	4135	4135	4135	0
66	20241004	200000	643518570	4135	4135	4135	4135	0
67	20241004	195900	643518570	4135	4135	4135	4135	0
68	20241004	195800	643518570	4135	4135	4135	4135	0
69	20241004	195700	643518570	4135	4135	4135	4135	0
70	20241004	195600	643518570	4135	4135	4135	4135	0
71	20241004	195500	643518570	4135	4135	4135	4135	0
72	20241004	195400	643518570	4135	4135	4135	4135	0
73	20241004	195300	643518570	4135	4135	4135	4135	0
74	20241004	195200	643518570	4135	4135	4135	4135	0
75	20241004	195100	643518570	4135	4135	4135	4135	0
76	20241004	195000	643518570	4135	4135	4135	4135	0
77	20241004	194900	643518570	4135	4135	4135	4135	0
78	20241004	194800	643518570	4135	4135	4135	4135	0
79	20241004	194700	643518570	4135	4135	4135	4135	0
80	20241004	194600	643518570	4135	4135	4135	4135	0
81	20241004	194500	643518570	4135	4135	4135	4135	0
82	20241004	194400	643518570	4135	4135	4135	4135	0
83	20241004	194300	643518570	4135	4135	4135	4135	0
84	20241004	194200	643518570	4135	4135	4135	4135	0
85	20241004	194100	643518570	4135	4135	4135	4135	0
86	20241004	194000	643518570	4135	4135	4135	4135	0
87	20241004	193900	643518570	4135	4135	4135	4135	0
88	20241004	193800	643518570	4135	4135	4135	4135	0
89	20241004	193700	643518570	4135	4135	4135	4135	0
90	20241004	193600	643518570	4135	4135	4135	4135	0
91	20241004	193500	643518570	4135	4135	4135	4135	0
92	20241004	193400	643518570	4135	4135	4135	4135	1452
93	20241004	193300	643518570	4135	4135	4135	4135	0
94	20241004	193200	643518570	4135	4135	4135	4135	0
95	20241004	193100	643518570	4135	4135	4135	4135	0
96	20241004	193000	643518570	4135	4135	4135	4135	0
97	20241004	192900	643518570	4135	4135	4135	4135	0
98	20241004	192800	643518570	4135	4135	4135	4135	0
99	20241004	192700	643518570	4135	4135	4135	4135	0
100	20241004	192600	643518570	4135	4135	4135	4135	0
101	20241004	192500	643518570	4135	4135	4135	4135	0
102	20241004	192400	643518570	4135	4135	4135	4135	0
103	20241004	192300	643518570	4135	4135	4135	4135	0
104	20241004	192200	643518570	4135	4135	4135	4135	0
105	20241004	192100	643518570	4135	4135	4135	4135	0
106	20241004	192000	643518570	4135	4135	4135	4135	0
107	20241004	191900	643518570	4135	4135	4135	4135	0
108	20241004	191800	643518570	4135	4135	4135	4135	0
109	20241004	191700	643518570	4135	4135	4135	4135	0
110	20241004	191600	643518570	4135	4135	4135	4135	0
111	20241004	191500	643518570	4135	4135	4135	4135	0
112	20241004	191400	643518570	4135	4135	4135	4135	0
113	20241004	191300	643518570	4135	4135	4135	4135	0
114	20241004	191200	643518570	4135	4135	4135	4135	0
115	20241004	191100	643518570	4135	4135	4135	4135	0
116	20241004	191000	643518570	4135	4135	4135	4135	0
117	20241004	190900	643518570	4135	4135	4135	4135	0
118	20241004	190800	643518570	4135	4135	4135	4135	0
119	20241004	190700	643518570	4135	4135	4135	4135	0
120	20241004	190600	643518570	4135	4135	4135	4135	0
121	20241004	190500	643518570	4135	4135	4135	4135	0
122	20241004	190400	643518570	4135	4135	4135	4135	1452
123	20241004	190300	643518570	4135	4135	4135	4135	0
124	20241004	190200	643518570	4135	4135	4135	4135	0
125	20241004	190100	643518570	4135	4135	4135	4135	0
126	20241004	190000	643518570	4135	4135	4135	4135	0
127	20241004	185900	643518570	4135	4135	4135	4135	0
128	20241004	185800	643518570	4135	4135	4135	4135	0
129	20241004	185700	643518570	4135	4135	4135	4135	0
130	20241004	185600	643518570	4135	4135	4135	4135	0
131	20241004	185500	643518570	4135	4135	4135	4135	0
132	20241004	185400	643518570	4135	4135	4135	4135	0
133	20241004	185300	643518570	4135	4135	4135	4135	0
134	20241004	185200	643518570	4135	4135	4135	4135	0
135	20241004	185100	643518570	4135	4135	4135	4135	0
136	20241004	185000	643518570	4135	4135	4135	4135	0
137	20241004	184900	643518570	4135	4135	4135	4135	0
138	20241004	184800	643518570	4135	4135	4135	4135	0
139	20241004	184700	643518570	4135	4135	4135	4135	0
140	20241004	184600	643518570	4135	4135	4135	4135	0
141	20241004	184500	643518570	4135	4135	4135	4135	0
142	20241004	184400	643518570	4135	4135	4135	4135	0
143	20241004	184300	643518570	4135	4135	4135	4135	0
144	20241004	184200	643518570	4135	4135	4135	4135	0
145	20241004	184100	643518570	4135	4135	4135	4135	0
146	20241004	184000	643518570	4135	4135	4135	4135	0
147	20241004	183900	643518570	4135	4135	4135	4135	0
148	20241004	183800	643518570	4135	4135	4135	4135	0
149	20241004	183700	643518570	4135	4135	4135	4135	0
150	20241004	183600	643518570	4135	4135	4135	4135	0
151	20241004	183500	643518570	4135	4135	4135	4135	0
152	20241004	183400	643518570	4135	4135	4135	4135	1452
153	20241004	183300	643518570	4135	4135	4135	4135	0
154	20241004	183200	643518570	4135	4135	4135	4135	0
155	20241004	183100	643518570	4135	4135	4135	4135	0
156	20241004	183000	643518570	4135	4135	4135	4135	0
157	20241004	182900	643518570	4135	4135	4135	4135	0
158	20241004	182800	643518570	4135	4135	4135	4135	0
159	20241004	182700	643518570	4135	4135	4135	4135	0
160	20241004	182600	643518570	4135	4135	4135	4135	0
161	20241004	182500	643518570	4135	4135	4135	4135	0
162	20241004	182400	643518570	4135	4135	4135	4135	0
163	20241004	182300	643518570	4135	4135	4135	4135	0
164	20241004	182200	643518570	4135	4135	4135	4135	0
165	20241004	182100	643518570	4135	4135	4135	4135	0
166	20241004	182000	643518570	4135	4135	4135	4135	0
167	20241004	181900	643518570	4135	4135	4135	4135	0
168	20241004	181800	643518570	4135	4135	4135	4135	0
169	20241004	181700	643518570	4135	4135	4135	4135	0
170	20241004	181600	643518570	4135	4135	4135	4135	0
171	20241004	181500	643518570	4135	4135	4135	4135	0
172	20241004	181400	643518570	4135	4135	4135	4135	0
173	20241004	181300	643518570	4135	4135	4135	4135	0
174	20241004	181200	643518570	4135	4135	4135	4135	0
175	20241004	181100	643518570	4135	4135	4135	4135	0
176	20241004	181000	643518570	4135	4135	4135	4135	0
177	20241004	180900	643518570	4135	4135	4135	4135	0
178	20241004	180800	643518570	4135	4135	4135	4135	0
179	20241004	180700	643518570	4135	4135	4135	4135	0
180	20241004	180600	643518570	4135	4135	4135	4135	0
181	20241004	180500	643518570	4135	4135	4135	4135	0
182	20241004	180400	643518570	4135	4135	4135	4135	1452
183	20241004	180300	643518570	4135	4135	4135	4135	0
184	20241004	180200	643518570	4135	4135	4135	4135	0
185	20241004	180100	643518570	4135	4135	4135	4135	0
186	20241004	180000	643518570	4135	4135	4135	4135	0
187	20241004	175900	643518570	4135	4135	4135	4135	0
188	20241004	175800	643518570	4135	4135	4135	4135	0
189	20241004	175700	643518570	4135	4135	4135	4135	0
190	20241004	175600	643518570	4135	4135	4135	4135	0
191	20241004	175500	643518570	4135	4135	4135	4135	0
192	20241004	175400	643518570	4135	4135	4135	4135	0
193	20241004	175300	643518570	4135	4135	4135	4135	0
194	20241004	175200	643518570	4135	4135	4135	4135	0
195	20241004	175100	643518570	4135	4135	4135	4135	0
196	20241004	175000	643518570	4135	4135	4135	4135	0
197	20241004	174900	643518570	4135	4135	4135	4135	0
198	20241004	174800	643518570	4135	4135	4135	4135	0
199	20241004	174700	643518570	4135	4135	4135	4135	0
200	20241004	174600	643518570	4135	4135	4135	4135	0
201	20241004	174500	643518570	4135	4135	4135	4135	0
202	20241004	174400	643518570	4135	4135	4135	4135	0
203	20241004	174300	643518570	4135	4135	4135	4135	0
204	20241004	174200	643518570	4135	4135	4135	4135	0
205	20241004	174100	643518570	4135	4135	4135	4135	0
206	20241004	174000	643518570	4135	4135	4135	4135	0
207	20241004	173900	643518570	4135	4135	4135	4135	0
208	20241004	173800	643518570	4135	4135	4135	4135	0
209	20241004	173700	643518570	4135	4135	4135	4135	0
210	20241004	173600	643518570	4135	4135	4135	4135	0
211	20241004	173500	643518570	4135	4135	4135	4135	0
212	20241004	173400	643518570	4135	4135	4135	4135	1452
213	20241004	173300	643518570	4135	4135	4135	4135	0
214	20241004	173200	643518570	4135	4135	4135	4135	0
215	20241004	173100	643518570	4135	4135	4135	4135	0
216	20241004	173000	643518570	4135	4135	4135	4135	0
217	20241004	172900	643518570	4135	4135	4135	4135	0
218	20241004	172800	643518570	4135	4135	4135	4135	0
219	20241004	172700	643518570	4135	4135	4135	4135	0
220	20241004	172600	643518570	4135	4135	4135	4135	0
221	20241004	172500	643518570	4135	4135	4135	4135	0
222	20241004	172400	643518570	4135	4135	4135	4135	0
223	20241004	172300	643518570	4135	4135	4135	4135	0
224	20241004	172200	643518570	4135	4135	4135	4135	0
225	20241004	172100	643518570	4135	4135	4135	4135	0
226	20241004	172000	643518570	4135	4135	4135	4135	0
227	20241004	171900	643518570	4135	4135	4135	4135	0
228	20241004	171800	643518570	4135	4135	4135	4135	0
229	20241004	171700	643518570	4135	4135	4135	4135	0
230	20241004	171600	643518570	4135	4135	4135	4135	0
231	20241004	171500	643518570	4135	4135	4135	4135	0
232	20241004	171400	643518570	4135	4135	4135	4135	0
233	20241004	171300	643518570	4135	4135	4135	4135	0
234	20241004	171200	643518570	4135	4135	4135	4135	0
235	20241004	171100	643518570	4135	4135	4135	4135	0
236	20241004	171000	643518570	4135	4135	4135	4135	0
237	20241004	170900	643518570	4135	4135	4135	4135	0
238	20241004	170800	643518570	4135	4135	4135	4135	0
239	20241004	170700	643518570	4135	4135	4135	4135	0
240	20241004	170600	643518570	4135	4135	4135	4135	0
241	20241004	170500	643518570	4135	4135	4135	4135	0
242	20241004	170400	643518570	4135	4135	4135	4135	1452
243	20241004	170300	643518570	4135	4135	4135	4135	0
244	20241004	170200	643518570	4135	4135	4135	4135	0
245	20241004	170100	643518570	4135	4135	4135	4135	0
246	20241004	170000	643518570	4135	4135	4135	4135	0
247	20241004	165900	643518570	4135	4135	4135	4135	0
248	20241004	165800	643518570	4135	4135	4135	4135	0
249	20241004	165700	643518570	4135	4135	4135	4135	0
250	20241004	165600	643518570	4135	4135	4135	4135	0
251	20241004	165500	643518570	4135	4135	4135	4135	0
252	20241004	165400	643518570	4135	4135	4135	4135	0
253	20241004	165300	643518570	4135	4135	4135	4135	0
254	20241004	165200	643518570	4135	4135	4135	4135	0
255	20241004	165100	643518570	4135	4135	4135	4135	0
256	20241004	165000	643518570	4135	4135	4135	4135	0
257	20241004	164900	643518570	4135	4135	4135	4135	0
258	20241004	164800	643518570	4135	4135	4135	4135	0
259	20241004	164700	643518570	4135	4135	4135	4135	0
260	20241004	164600	643518570	4135	4135	4135	4135	0
261	20241004	164500	643518570	4135	4135	4135	4135	0
262	20241004	164400	643518570	4135	4135	4135	4135	0
263	20241004	164300	643518570	4135	4135	4135	4135	0
264	20241004	164200	643518570	4135	4135	4135	4135	0
265	20241004	164100	643518570	4135	4135	4135	4135	0
266	20241004	164000	643518570	4135	4135	4135	4135	0
267	20241004	163900	643518570	4135	4135	4135	4135	0
268	20241004	163800	643518570	4135	4135	4135	4135	0
269	20241004	163700	643518570	4135	4135	4135	4135	0
270	20241004	163600	643518570	4135	4135	4135	4135	0
271	20241004	163500	643518570	4135	4135	4135	4135	0
272	20241004	163400	643518570	4135	4135	4135	4135	1452
273	20241004	163300	643518570	4135	4135	4135	4135	0
274	20241004	163200	643518570	4135	4135	4135	4135	0
275	20241004	163100	643518570	4135	4135	4135	4135	0
276	20241004	163000	643518570	4135	4135	4135	4135	0
277	20241004	162900	643518570	4135	4135	4135	4135	0
278	20241004	162800	643518570	4135	4135	4135	4135	0
279	20241004	162700	643518570	4135	4135	4135	4135	0
280	20241004	162600	643518570	4135	4135	4135	4135	0
281	20241004	162500	643518570	4135	4135	4135	4135	0
282	20241004	162400	643518570	4135	4135	4135	4135	0
283	20241004	162300	643518570	4135	4135	4135	4135	0
284	20241004	162200	643518570	4135	4135	4135	4135	0
285	20241004	162100	643518570	4135	4135	4135	4135	0
286	20241004	162000	643518570	4135	4135	4135	4135	0
287	20241004	161900	643518570	4135	4135	4135	4135	0
288	20241004	161800	643518570	4135	4135	4135	4135	0
289	20241004	161700	643518570	4135	4135	4135	4135	0
290	20241004	161600	643518570	4135	4135	4135	4135	0
291	20241004	161500	643518570	4135	4135	4135	4135	0
292	20241004	161400	643518570	4135	4135	4135	4135	0
293	20241004	161300	643518570	4135	4135	4135	4135	0
294	20241004	161200	643518570	4135	4135	4135	4135	0
295	20241004	161100	643518570	4135	4135	4135	4135	0
296	20241004	161000	643518570	4135	4135	4135	4135	0
297	20241004	160900	643518570	4135	4135	4135	4135	0
298	20241004	160800	643518570	4135	4135	4135	4135	0
299	20241004	160700	643518570	4135	4135	4135	4135	0
300	20241004	160600	643518570	4135	4135	4135	4135	0
301	20241004	160500	643518570	4135	4135	4135	4135	0
302	20241004	160400	643518570	4135	4135	4135	4135	1452
303	20241004	160300	643518570	4135	4135	4135	4135	0
304	20241004	160200	643518570	4135	4135	4135	4135	0
305	20241004	160100	643518570	4135	4135	4135	4135	0
306	20241004	160000	643518570	4135	4135	4135	4135	0
307	20241004	155900	643518570	4135	4135	4135	4135	0
308	20241004	155800	643518570	4135	4135	4135	4135	0
309	20241004	155700	643518570	4135	4135	4135	4135	0
310	20241004	155600	643518570	4135	4135	4135	4135	0
311	20241004	155500	643518570	4135	4135	4135	4135	0
312	20241004	155400	643518570	4135	4135	4135	4135	0
313	20241004	155300	643518570	4135	4135	4135	4135	0
314	20241004	155200	643518570	4135	4135	4135	4135	0
315	20241004	155100	643518570	4135	4135	4135	4135	0
316	20241004	155000	643518570	4135	4135	4135	4135	0
317	20241004	154900	643518570	4135	4135	4135	4135	0
318	20241004	154800	643518570	4135	4135	4135	4135	0
319	20241004	154700	643518570	4135	4135	4135	4135	0
320	20241004	154600	643518570	4135	4135	4135	4135	0
321	20241004	154500	643518570	4135	4135	4135	4135	0
322	20241004	154400	643518570	4135	4135	4135	4135	0
323	20241004	154300	643518570	4135	4135	4135	4135	0
324	20241004	154200	643518570	4135	4135	4135	4135	0
325	20241004	154100	643518570	4135	4135	4135	4135	0
326	20241004	154000	643518570	4135	4135	4135	4135	0
327	20241004	153900	643518570	4135	4135	4135	4135	0
328	20241004	153800	643518570	4135	4135	4135	4135	0
329	20241004	153700	643518570	4135	4135	4135	4135	0
330	20241004	153600	643518570	4135	4135	4135	4135	0
331	20241004	153500	643518570	4135	4135	4135	4135	0
332	20241004	153400	643518570	4135	4135	4135	4135	1452
333	20241004	153300	643518570	4135	4135	4135	4135	0
334	20241004	153200	643518570	4135	4135	4135	4135	0
335	20241004	153100	643518570	4135	4135	4135	4135	0
336	20241004	153000	643518570	4135	4135	4135	4135	1452
337	20241004	152900	637514550	4180	4180	4180	4180	0
338	20241004	152800	637514550	4180	4180	4180	4180	0
339	20241004	152700	637514550	4180	4180	4180	4180	0
340	20241004	152600	637514550	4180	4180	4180	4180	0
341	20241004	152500	637514550	4180	4180	4180	4180	0
342	20241004	152400	637514550	4180	4180	4180	4180	0
343	20241004	152300	637514550	4180	4180	4180	4180	0
344	20241004	152200	637514550	4180	4180	4180	4180	0
345	20241004	152100	637514550	4180	4180	4180	4180	0
346	20241004	152000	637514550	4180	4180	4180	4180	0
347	20241004	151900	637514550	4180	4170	4180	4145	1046
348	20241004	151800	633150805	4170	4165	4170	4165	20
349	20241004	151700	633067450	4160	4145	4160	4145	1442
350	20241004	151600	627069575	4160	4160	4160	4160	0
351	20241004	151500	627069575	4160	4160	4160	4160	0
352	20241004	151400	627069575	4160	4145	4160	4145	101
353	20241004	151300	626650470	4115	4115	4115	4115	0
354	20241004	151200	626650470	4115	4115	4115	4115	0
355	20241004	151100	626650470	4115	4115	4115	4115	0
356	20241004	151000	626650470	4115	4115	4115	4115	0
357	20241004	150900	626650470	4115	4115	4115	4115	0
358	20241004	150800	626650470	4115	4115	4115	4115	0
359	20241004	150700	626650470	4115	4155	4160	4115	151
360	20241004	150600	626022430	4160	4160	4160	4160	0
361	20241004	150500	626022430	4160	4160	4160	4160	0
362	20241004	150400	626022430	4160	4120	4160	4100	716
363	20241004	150300	623073220	4135	4125	4135	4125	161
364	20241004	150200	622408295	4160	4125	4160	4115	421
365	20241004	150100	620669625	4105	4105	4105	4105	1
366	20241004	150000	620665520	4125	4125	4125	4125	30
367	20241004	145900	620541770	4125	4125	4125	4125	0
368	20241004	145800	620541770	4125	4125	4125	4125	0
369	20241004	145700	620541770	4125	4125	4125	4125	0
370	20241004	145600	620541770	4125	4125	4125	4125	102
371	20241004	145500	620121020	4125	4115	4125	4115	155
372	20241004	145400	619482280	4115	4100	4115	4100	100
373	20241004	145300	619071980	4110	4110	4110	4110	200
374	20241004	145200	618249980	4115	4115	4115	4115	1
375	20241004	145100	618245865	4115	4110	4115	4110	600
376	20241004	145000	615779615	4110	4110	4110	4110	38
377	20241004	144900	615623435	4110	4105	4110	4105	612
378	20241004	144800	613110555	4105	4090	4105	4090	200
379	20241004	144700	612290340	4080	4080	4080	4080	0
380	20241004	144600	612290340	4080	4080	4080	4080	0
381	20241004	144500	612290340	4080	4080	4080	4080	30
382	20241004	144400	612167940	4090	4090	4090	4090	0
383	20241004	144300	612167940	4090	4090	4090	4090	16
384	20241004	144200	612102500	4090	4090	4090	4090	0
385	20241004	144100	612102500	4090	4080	4090	4080	500
386	20241004	144000	610058190	4070	4070	4070	4070	150
387	20241004	143900	609447690	4070	4070	4070	4070	48
388	20241004	143800	609252330	4070	4070	4070	4070	0
389	20241004	143700	609252330	4070	4075	4075	4070	39
390	20241004	143600	609093460	4070	4070	4070	4070	10
391	20241004	143500	609052760	4075	4075	4075	4075	11
392	20241004	143400	609007935	4075	4075	4075	4070	117
393	20241004	143300	608531310	4075	4075	4075	4075	10
394	20241004	143200	608490560	4080	4080	4080	4075	30
395	20241004	143100	608368210	4080	4080	4080	4080	1
396	20241004	143000	608364130	4070	4070	4070	4070	30
397	20241004	142900	608242030	4065	4065	4065	4065	0
398	20241004	142800	608242030	4065	4065	4065	4065	0
399	20241004	142700	608242030	4065	4095	4095	4050	5575
400	20241004	142600	585560820	4095	4095	4095	4095	0
401	20241004	142500	585560820	4095	4095	4095	4095	0
402	20241004	142400	585560820	4095	4100	4100	4095	100
403	20241004	142300	585151070	4100	4130	4130	4100	230
404	20241004	142200	584207665	4130	4130	4130	4130	0
405	20241004	142100	584207665	4130	4130	4130	4130	0
406	20241004	142000	584207665	4130	4150	4150	4130	1209
407	20241004	141900	579190395	4150	4135	4150	4135	52
408	20241004	141800	578974825	4140	4115	4140	4115	151
409	20241004	141700	578352290	4115	4140	4140	4115	130
410	20241004	141600	577816935	4165	4165	4165	4165	0
411	20241004	141500	577816935	4165	4125	4165	4125	302
412	20241004	141400	576565750	4095	4125	4125	4095	300
413	20241004	141300	575335580	4125	4125	4125	4125	2
414	20241004	141200	575327330	4130	4135	4135	4130	7
415	20241004	141100	575298410	4135	4135	4135	4135	0
416	20241004	141000	575298410	4135	4100	4135	4100	1003
417	20241004	140900	571173580	4100	4110	4110	4100	13
418	20241004	140800	571120225	4110	4115	4115	4110	12
419	20241004	140700	571070890	4110	4110	4110	4110	7
420	20241004	140600	571042120	4100	4095	4100	4095	12
421	20241004	140500	570992945	4095	4090	4095	4090	15
422	20241004	140400	570931570	4085	4085	4085	4085	2
423	20241004	140300	570923400	4085	4085	4085	4085	10
424	20241004	140200	570882550	4085	4085	4085	4085	0
425	20241004	140100	570882550	4085	4085	4085	4085	150
426	20241004	140000	570269800	4085	4085	4085	4085	1000
427	20241004	135900	566184800	4115	4085	4115	4080	1200
428	20241004	135800	561282775	4085	4085	4085	4085	20
429	20241004	135700	561201075	4085	4085	4085	4085	0
430	20241004	135600	561201075	4085	4085	4085	4085	400
431	20241004	135500	559567075	4110	4085	4110	4085	1263
432	20241004	135400	554390960	4090	4100	4100	4090	219
433	20241004	135300	553495110	4100	4105	4105	4100	550
434	20241004	135200	551239860	4105	4105	4105	4105	20
435	20241004	135100	551157760	4105	4105	4105	4105	30
436	20241004	135000	551034610	4105	4105	4105	4105	13
437	20241004	134900	550981245	4105	4115	4115	4105	901
438	20241004	134800	547282155	4110	4110	4110	4110	5
439	20241004	134700	547261605	4105	4105	4105	4105	0
440	20241004	134600	547261605	4105	4105	4105	4105	0
441	20241004	134500	547261605	4105	4105	4105	4105	0
442	20241004	134400	547261605	4105	4105	4105	4105	0
443	20241004	134300	547261605	4105	4105	4105	4105	130
444	20241004	134200	546727955	4115	4115	4115	4115	30
445	20241004	134100	546604505	4115	4115	4115	4115	47
446	20241004	134000	546411100	4115	4115	4115	4115	200
447	20241004	133900	545588100	4100	4100	4100	4100	0
448	20241004	133800	545588100	4100	4100	4100	4100	0
449	20241004	133700	545588100	4100	4105	4105	4100	120
450	20241004	133600	545096000	4115	4115	4115	4115	0
451	20241004	133500	545096000	4115	4115	4115	4115	0
452	20241004	133400	545096000	4115	4115	4115	4115	200
453	20241004	133300	544273000	4115	4115	4115	4115	0
454	20241004	133200	544273000	4115	4115	4115	4115	0
455	20241004	133100	544273000	4115	4115	4115	4115	5
456	20241004	133000	544252425	4120	4110	4120	4110	20
457	20241004	132900	544170125	4100	4100	4100	4100	0
458	20241004	132800	544170125	4100	4100	4100	4100	0
459	20241004	132700	544170125	4100	4100	4100	4100	0
460	20241004	132600	544170125	4100	4100	4100	4100	0
461	20241004	132500	544170125	4100	4100	4100	4100	100
462	20241004	132400	543760125	4100	4105	4105	4100	379
463	20241004	132300	542206195	4105	4100	4105	4100	115
464	20241004	132200	541734540	4100	4100	4100	4100	0
465	20241004	132100	541734540	4100	4100	4100	4100	36
466	20241004	132000	541586940	4100	4100	4100	4100	4
467	20241004	131900	541570540	4100	4100	4100	4100	25
468	20241004	131800	541468040	4100	4100	4100	4100	100
469	20241004	131700	541058040	4095	4095	4095	4095	0
470	20241004	131600	541058040	4095	4115	4125	4095	315
471	20241004	131500	539758890	4130	4115	4130	4115	133
472	20241004	131400	539210000	4130	4125	4130	4125	12
473	20241004	131300	539160450	4125	4115	4130	4090	1449
474	20241004	131200	533214500	4110	4110	4110	4110	5
475	20241004	131100	533193950	4110	4110	4110	4110	450
476	20241004	131000	531344450	4115	4115	4115	4115	0
477	20241004	130900	531344450	4115	4115	4115	4115	1010
478	20241004	130800	527188300	4105	4110	4110	4105	268
479	20241004	130700	526087160	4110	4110	4110	4110	0
480	20241004	130600	526087160	4110	4115	4115	4110	60
481	20241004	130500	525840510	4105	4105	4105	4105	0
482	20241004	130400	525840510	4105	4105	4105	4105	0
483	20241004	130300	525840510	4105	4115	4115	4105	86
484	20241004	130200	525486960	4115	4115	4115	4115	0
485	20241004	130100	525486960	4115	4115	4115	4115	50
486	20241004	130000	525281210	4110	4110	4110	4110	17
487	20241004	125900	525211340	4120	4120	4120	4120	0
488	20241004	125800	525211340	4120	4120	4120	4120	50
489	20241004	125700	525005340	4120	4120	4120	4120	304
490	20241004	125600	523752860	4125	4125	4125	4125	0
491	20241004	125500	523752860	4125	4125	4125	4125	30
492	20241004	125400	523629110	4095	4100	4100	4080	4638
493	20241004	125300	504676785	4090	4120	4125	4090	2919
494	20241004	125200	492701025	4120	4105	4130	4105	1327
495	20241004	125100	487252400	4100	4120	4125	4100	6844
496	20241004	125000	459116335	4125	4135	4140	4125	1089
497	20241004	124900	454614955	4140	4150	4150	4140	54
498	20241004	124800	454391375	4170	4170	4170	4170	1
499	20241004	124700	454387205	4165	4165	4165	4165	101
500	20241004	124600	453966540	4160	4160	4160	4160	1
501	20241004	124500	453962380	4145	4145	4145	4145	2
502	20241004	124400	453954090	4145	4145	4145	4145	357
503	20241004	124300	452474325	4135	4135	4135	4135	86
504	20241004	124200	452118715	4145	4145	4145	4145	0
505	20241004	124100	452118715	4145	4150	4150	4145	147
506	20241004	124000	451508695	4150	4150	4150	4150	400
507	20241004	123900	449848695	4145	4145	4145	4145	0
508	20241004	123800	449848695	4145	4145	4145	4145	100
509	20241004	123700	449434195	4145	4145	4145	4145	0
510	20241004	123600	449434195	4145	4145	4145	4145	0
511	20241004	123500	449434195	4145	4145	4145	4145	0
512	20241004	123400	449434195	4145	4145	4145	4145	0
513	20241004	123300	449434195	4145	4140	4145	4140	33
514	20241004	123200	449297560	4140	4145	4145	4140	54
515	20241004	123100	449073990	4140	4140	4140	4120	3072
516	20241004	123000	436395485	4140	4140	4140	4140	13
517	20241004	122900	436341665	4140	4145	4150	4125	155
518	20241004	122800	435702135	4155	4155	4155	4155	3
519	20241004	122700	435689670	4155	4135	4155	4125	437
520	20241004	122600	433886950	4170	4170	4170	4170	0
521	20241004	122500	433886950	4170	4170	4170	4170	0
522	20241004	122400	433886950	4170	4145	4170	4125	4222
523	20241004	122300	416439275	4150	4155	4155	4150	318
524	20241004	122200	415118955	4165	4165	4165	4165	0
525	20241004	122100	415118955	4165	4165	4165	4165	0
526	20241004	122000	415118955	4165	4170	4170	4165	11
527	20241004	121900	415073135	4165	4165	4165	4165	0
528	20241004	121800	415073135	4165	4165	4165	4165	0
529	20241004	121700	415073135	4165	4160	4165	4160	739
530	20241004	121600	411995450	4160	4165	4165	4160	180
531	20241004	121500	411245900	4170	4170	4170	4170	0
532	20241004	121400	411245900	4170	4170	4170	4170	0
533	20241004	121300	411245900	4170	4170	4170	4170	59
534	20241004	121200	410999870	4165	4180	4180	4165	101
535	20241004	121100	410578330	4275	4275	4275	4275	0
536	20241004	121000	410578330	4275	4230	4275	4230	1389
537	20241004	120900	404650295	4235	4235	4235	4235	5
538	20241004	120800	404629120	4240	4225	4240	4220	359
539	20241004	120700	403109625	4240	4140	4240	4140	2006
540	20241004	120600	394702985	4140	4140	4140	4140	5
541	20241004	120500	394682285	4120	4120	4120	4120	0
542	20241004	120400	394682285	4120	4135	4135	4120	1688
543	20241004	120300	387718230	4160	4160	4160	4160	65
544	20241004	120200	387447830	4130	4145	4145	4130	1265
545	20241004	120100	382222655	4165	4165	4165	4165	0
546	20241004	120000	382222655	4165	4165	4165	4165	0
547	20241004	115900	382222655	4165	4165	4165	4165	1
548	20241004	115800	382218490	4135	4155	4165	4135	13
549	20241004	115700	382164640	4135	4135	4135	4135	0
550	20241004	115600	382164640	4135	4170	4170	4135	1024
551	20241004	115500	377930010	4170	4170	4170	4170	0
552	20241004	115400	377930010	4170	4170	4170	4170	0
553	20241004	115300	377930010	4170	4160	4170	4160	300
554	20241004	115200	376681860	4160	4155	4160	4155	240
555	20241004	115100	375683495	4160	4155	4160	4155	25
556	20241004	115000	375579545	4160	4160	4160	4160	1
557	20241004	114900	375575385	4165	4165	4165	4165	0
558	20241004	114800	375575385	4165	4165	4165	4165	1
559	20241004	114700	375571220	4135	4150	4165	4135	160
560	20241004	114600	374907760	4135	4140	4140	4135	600
561	20241004	114500	372426005	4140	4145	4145	4140	301
562	20241004	114400	371179510	4145	4145	4145	4145	0
563	20241004	114300	371179510	4145	4150	4150	4145	116
564	20241004	114200	370698610	4150	4150	4150	4150	0
565	20241004	114100	370698610	4150	4150	4150	4150	30
566	20241004	114000	370574110	4150	4150	4150	4150	250
567	20241004	113900	369536610	4150	4150	4150	4150	1209
568	20241004	113800	364519260	4140	4140	4140	4140	0
569	20241004	113700	364519260	4140	4140	4140	4140	200
570	20241004	113600	363691260	4150	4150	4150	4150	0
571	20241004	113500	363691260	4150	4150	4150	4150	1
572	20241004	113400	363687110	4150	4150	4150	4150	1
573	20241004	113300	363682960	4145	4130	4145	4125	61
574	20241004	113200	363431165	4150	4130	4150	4120	1002
575	20241004	113100	359302205	4150	4130	4150	4125	822
576	20241004	113000	355905215	4145	4145	4145	4145	1
577	20241004	112900	355901070	4125	4125	4125	4125	0
578	20241004	112800	355901070	4125	4125	4125	4125	100
579	20241004	112700	355488570	4125	4125	4125	4125	231
580	20241004	112600	354535695	4125	4130	4130	4125	200
581	20241004	112500	353710435	4125	4125	4125	4125	0
582	20241004	112400	353710435	4125	4125	4125	4125	700
583	20241004	112300	350822935	4125	4125	4125	4125	0
584	20241004	112200	350822935	4125	4150	4150	4125	1703
585	20241004	112100	343779500	4175	4145	4175	4145	200
586	20241004	112000	342948615	4130	4135	4135	4130	1509
587	20241004	111900	336714735	4160	4160	4160	4160	0
588	20241004	111800	336714735	4160	4160	4160	4160	0
589	20241004	111700	336714735	4160	4140	4160	4135	735
590	20241004	111600	333675125	4140	4160	4160	4140	257
591	20241004	111500	332610715	4160	4150	4160	4150	4
592	20241004	111400	332594100	4145	4150	4150	4145	150
593	20241004	111300	331972315	4155	4150	4155	4150	25
594	20241004	111200	331868560	4150	4150	4150	4150	50
595	20241004	111100	331661060	4150	4155	4155	4150	11
596	20241004	111000	331615395	4150	4155	4155	4150	10
597	20241004	110900	331573885	4180	4180	4180	4180	0
598	20241004	110800	331573885	4180	4180	4180	4180	0
599	20241004	110700	331573885	4180	4180	4180	4180	0
600	20241004	110600	331573885	4180	4180	4180	4180	0
601	20241004	110500	331573885	4180	4180	4180	4180	20
602	20241004	110400	331490285	4185	4170	4190	4170	147
603	20241004	110300	330875120	4160	4165	4165	4160	11
604	20241004	110200	330829355	4140	4150	4150	4140	300
605	20241004	110100	329587310	4175	4180	4180	4145	102
606	20241004	110000	329164455	4150	4155	4155	4150	100
607	20241004	105900	328749450	4190	4190	4190	4190	0
608	20241004	105800	328749450	4190	4190	4190	4190	0
609	20241004	105700	328749450	4190	4190	4190	4190	0
610	20241004	105600	328749450	4190	4190	4190	4190	2
611	20241004	105500	328741070	4190	4190	4190	4190	0
612	20241004	105400	328741070	4190	4185	4190	4185	40
613	20241004	105300	328573570	4190	4155	4190	4140	2017
614	20241004	105200	320212665	4190	4190	4190	4190	0
615	20241004	105100	320212665	4190	4190	4190	4190	0
616	20241004	105000	320212665	4190	4190	4190	4190	0
617	20241004	104900	320212665	4190	4155	4190	4155	884
618	20241004	104800	316534570	4155	4155	4155	4155	50
619	20241004	104700	316326820	4165	4165	4165	4165	0
620	20241004	104600	316326820	4165	4165	4165	4165	10
621	20241004	104500	316285170	4165	4150	4165	4145	2418
622	20241004	104400	306221435	4155	4155	4165	4155	51
623	20241004	104300	306009520	4165	4160	4165	4160	51
624	20241004	104200	305797355	4165	4165	4165	4165	0
625	20241004	104100	305797355	4165	4160	4165	4160	1001
626	20241004	104000	301633190	4160	4160	4160	4160	22
627	20241004	103900	301541670	4165	4165	4165	4165	12
628	20241004	103800	301491690	4165	4165	4165	4165	0
629	20241004	103700	301491690	4165	4165	4165	4165	50
630	20241004	103600	301283440	4165	4150	4165	4150	101
631	20241004	103500	300864275	4160	4165	4165	4150	1089
632	20241004	103400	296343285	4165	4155	4165	4155	35
633	20241004	103300	296197850	4150	4150	4150	4150	1000
634	20241004	103200	292047850	4150	4155	4155	4120	7264
635	20241004	103100	262038460	4155	4155	4155	4155	600
636	20241004	103000	259545460	4155	4155	4155	4155	0
637	20241004	102900	259545460	4155	4160	4160	4155	550
638	20241004	102800	257260005	4160	4160	4160	4160	0
639	20241004	102700	257260005	4160	4165	4165	4160	2473
640	20241004	102600	246971825	4165	4165	4165	4165	415
641	20241004	102500	245243350	4165	4195	4195	4165	820
642	20241004	102400	241827450	4195	4195	4195	4165	944
643	20241004	102300	237894365	4165	4175	4175	4165	3212
644	20241004	102200	224502290	4175	4175	4175	4170	1396
645	20241004	102100	218674330	4175	4185	4185	4175	2330
646	20241004	102000	208937105	4185	4185	4185	4185	0
647	20241004	101900	208937105	4185	4190	4190	4185	200
648	20241004	101800	208099715	4190	4190	4190	4190	0
649	20241004	101700	208099715	4190	4190	4190	4190	0
650	20241004	101600	208099715	4190	4190	4190	4190	120
651	20241004	101500	207596915	4220	4220	4220	4220	0
652	20241004	101400	207596915	4220	4220	4220	4220	0
653	20241004	101300	207596915	4220	4215	4220	4215	62
654	20241004	101200	207335580	4205	4205	4205	4205	6
655	20241004	101100	207310350	4180	4180	4180	4180	0
656	20241004	101000	207310350	4180	4185	4185	4180	25
657	20241004	100900	207205800	4180	4185	4185	4180	360
658	20241004	100800	205700950	4180	4185	4185	4180	100
659	20241004	100700	205282900	4185	4185	4185	4185	530
660	20241004	100600	203064850	4185	4220	4220	4185	51
661	20241004	100500	202851380	4220	4220	4220	4220	0
662	20241004	100400	202851380	4220	4205	4220	4205	74
663	20241004	100300	202539945	4205	4205	4225	4205	1473
664	20241004	100200	196345560	4205	4185	4205	4185	150
665	20241004	100100	195716810	4180	4180	4180	4180	1
666	20241004	100000	195712630	4175	4175	4175	4175	0
667	20241004	095900	195712630	4175	4175	4175	4175	50
668	20241004	095800	195503880	4220	4170	4220	4170	250
669	20241004	095700	194460175	4170	4170	4170	4170	747
670	20241004	095600	191345185	4170	4160	4170	4160	1265
671	20241004	095500	186072755	4160	4185	4185	4160	2464
672	20241004	095400	175782840	4185	4210	4215	4185	180
673	20241004	095300	175026775	4185	4190	4190	4185	750
674	20241004	095200	171887760	4190	4195	4240	4190	730
675	20241004	095100	168822555	4200	4200	4200	4200	1
676	20241004	095000	168818355	4200	4200	4200	4200	91
677	20241004	094900	168436155	4240	4240	4240	4240	5
678	20241004	094800	168414955	4240	4240	4240	4240	2
679	20241004	094700	168406475	4240	4210	4240	4210	66
680	20241004	094600	168128525	4210	4210	4210	4210	11
681	20241004	094500	168082215	4185	4180	4200	4180	3170
682	20241004	094400	154804575	4190	4190	4190	4190	76
683	20241004	094300	154486135	4190	4200	4200	4185	762
684	20241004	094200	151294625	4185	4195	4195	4185	1011
685	20241004	094100	147063510	4195	4185	4195	4185	182
686	20241004	094000	146301820	4185	4185	4185	4185	21
687	20241004	093900	146213935	4185	4185	4185	4185	1087
688	20241004	093800	141664840	4185	4190	4190	4185	886
689	20241004	093700	137955000	4200	4210	4210	4190	2233
690	20241004	093600	128580520	4210	4210	4210	4210	1410
691	20241004	093500	122644420	4210	4215	4215	4210	550
692	20241004	093400	120328420	4215	4225	4235	4215	1300
693	20241004	093300	114835890	4235	4225	4235	4225	47
694	20241004	093200	114637215	4225	4225	4225	4225	0
695	20241004	093100	114637215	4225	4225	4225	4225	0
696	20241004	093000	114637215	4225	4210	4225	4210	3
697	20241004	092900	114624555	4210	4225	4225	4210	1086
698	20241004	092800	110050885	4225	4225	4225	4225	401
699	20241004	092700	108356660	4220	4225	4235	4220	528
700	20241004	092600	106127290	4215	4215	4215	4215	51
701	20241004	092500	105912325	4210	4220	4220	4210	170
702	20241004	092400	105196395	4210	4210	4210	4210	1
703	20241004	092300	105192185	4205	4220	4220	4205	384
704	20241004	092200	103576915	4220	4230	4230	4200	403
705	20241004	092100	101879995	4205	4230	4230	4205	5014
706	20241004	092000	80787695	4230	4230	4230	4230	20
707	20241004	091900	80703095	4215	4250	4250	4215	2797
708	20241004	091800	68890480	4250	4285	4285	4250	1161
709	20241004	091700	63935600	4285	4285	4285	4285	70
710	20241004	091600	63635650	4285	4305	4305	4280	2933
711	20241004	091500	51025330	4305	4305	4305	4305	0
712	20241004	091400	51025330	4305	4315	4315	4300	2001
713	20241004	091300	42401420	4315	4320	4320	4315	400
714	20241004	091200	40675025	4325	4360	4360	4320	1129
715	20241004	091100	35783150	4360	4360	4360	4360	0
716	20241004	091000	35783150	4360	4360	4360	4360	120
717	20241004	090900	35259950	4405	4405	4405	4405	0
718	20241004	090800	35259950	4405	4330	4405	4330	494
719	20241004	090700	33112360	4310	4310	4310	4310	310
720	20241004	090600	31776260	4305	4305	4305	4305	50
721	20241004	090500	31561010	4305	4305	4305	4305	1100
722	20241004	090400	26825510	4310	4330	4330	4305	2059
723	20241004	090300	17949080	4325	4335	4335	4325	3000
724	20241004	090200	4972250	4325	4325	4325	4325	0
725	20241004	090100	4972250	4325	4325	4325	4325	0
726	20241004	090000	4972250	4325	4400	4400	4325	1147