KissMeData/300120/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212900	100183175	4475	4475	4475	4475	453
3	20241008	212800	100183175	4475	4475	4475	4475	0
4	20241008	212700	100183175	4475	4475	4475	4475	0
5	20241008	212600	100183175	4475	4475	4475	4475	0
6	20241008	212500	100183175	4475	4475	4475	4475	0
7	20241008	212400	100183175	4475	4475	4475	4475	0
8	20241008	212300	100183175	4475	4475	4475	4475	0
9	20241008	212200	100183175	4475	4475	4475	4475	0
10	20241008	212100	100183175	4475	4475	4475	4475	0
11	20241008	212000	100183175	4475	4475	4475	4475	0
12	20241008	211900	100183175	4475	4475	4475	4475	0
13	20241008	211800	100183175	4475	4475	4475	4475	0
14	20241008	211700	100183175	4475	4475	4475	4475	0
15	20241008	211600	100183175	4475	4475	4475	4475	0
16	20241008	211500	100183175	4475	4475	4475	4475	0
17	20241008	211400	100183175	4475	4475	4475	4475	0
18	20241008	211300	100183175	4475	4475	4475	4475	0
19	20241008	211200	100183175	4475	4475	4475	4475	0
20	20241008	211100	100183175	4475	4475	4475	4475	0
21	20241008	211000	100183175	4475	4475	4475	4475	0
22	20241008	210900	100183175	4475	4475	4475	4475	0
23	20241008	210800	100183175	4475	4475	4475	4475	0
24	20241008	210700	100183175	4475	4475	4475	4475	0
25	20241008	210600	100183175	4475	4475	4475	4475	0
26	20241008	210500	100183175	4475	4475	4475	4475	0
27	20241008	210400	100183175	4475	4475	4475	4475	0
28	20241008	210300	100183175	4475	4475	4475	4475	0
29	20241008	210200	100183175	4475	4475	4475	4475	0
30	20241008	210100	100183175	4475	4475	4475	4475	0
31	20241008	210000	100183175	4475	4475	4475	4475	0
32	20241008	205900	100183175	4475	4475	4475	4475	453
33	20241008	205800	100183175	4475	4475	4475	4475	0
34	20241008	205700	100183175	4475	4475	4475	4475	0
35	20241008	205600	100183175	4475	4475	4475	4475	0
36	20241008	205500	100183175	4475	4475	4475	4475	0
37	20241008	205400	100183175	4475	4475	4475	4475	0
38	20241008	205300	100183175	4475	4475	4475	4475	0
39	20241008	205200	100183175	4475	4475	4475	4475	0
40	20241008	205100	100183175	4475	4475	4475	4475	0
41	20241008	205000	100183175	4475	4475	4475	4475	0
42	20241008	204900	100183175	4475	4475	4475	4475	0
43	20241008	204800	100183175	4475	4475	4475	4475	0
44	20241008	204700	100183175	4475	4475	4475	4475	0
45	20241008	204600	100183175	4475	4475	4475	4475	0
46	20241008	204500	100183175	4475	4475	4475	4475	0
47	20241008	204400	100183175	4475	4475	4475	4475	0
48	20241008	204300	100183175	4475	4475	4475	4475	0
49	20241008	204200	100183175	4475	4475	4475	4475	0
50	20241008	204100	100183175	4475	4475	4475	4475	0
51	20241008	204000	100183175	4475	4475	4475	4475	0
52	20241008	203900	100183175	4475	4475	4475	4475	0
53	20241008	203800	100183175	4475	4475	4475	4475	0
54	20241008	203700	100183175	4475	4475	4475	4475	0
55	20241008	203600	100183175	4475	4475	4475	4475	0
56	20241008	203500	100183175	4475	4475	4475	4475	0
57	20241008	203400	100183175	4475	4475	4475	4475	0
58	20241008	203300	100183175	4475	4475	4475	4475	0
59	20241008	203200	100183175	4475	4475	4475	4475	0
60	20241008	203100	100183175	4475	4475	4475	4475	0
61	20241008	203000	100183175	4475	4475	4475	4475	0
62	20241008	202900	100183175	4475	4475	4475	4475	453
63	20241008	202800	100183175	4475	4475	4475	4475	0
64	20241008	202700	100183175	4475	4475	4475	4475	0
65	20241008	202600	100183175	4475	4475	4475	4475	0
66	20241008	202500	100183175	4475	4475	4475	4475	0
67	20241008	202400	100183175	4475	4475	4475	4475	0
68	20241008	202300	100183175	4475	4475	4475	4475	0
69	20241008	202200	100183175	4475	4475	4475	4475	0
70	20241008	202100	100183175	4475	4475	4475	4475	0
71	20241008	202000	100183175	4475	4475	4475	4475	0
72	20241008	201900	100183175	4475	4475	4475	4475	0
73	20241008	201800	100183175	4475	4475	4475	4475	0
74	20241008	201700	100183175	4475	4475	4475	4475	0
75	20241008	201600	100183175	4475	4475	4475	4475	0
76	20241008	201500	100183175	4475	4475	4475	4475	0
77	20241008	201400	100183175	4475	4475	4475	4475	0
78	20241008	201300	100183175	4475	4475	4475	4475	0
79	20241008	201200	100183175	4475	4475	4475	4475	0
80	20241008	201100	100183175	4475	4475	4475	4475	0
81	20241008	201000	100183175	4475	4475	4475	4475	0
82	20241008	200900	100183175	4475	4475	4475	4475	0
83	20241008	200800	100183175	4475	4475	4475	4475	0
84	20241008	200700	100183175	4475	4475	4475	4475	0
85	20241008	200600	100183175	4475	4475	4475	4475	0
86	20241008	200500	100183175	4475	4475	4475	4475	0
87	20241008	200400	100183175	4475	4475	4475	4475	0
88	20241008	200300	100183175	4475	4475	4475	4475	0
89	20241008	200200	100183175	4475	4475	4475	4475	0
90	20241008	200100	100183175	4475	4475	4475	4475	0
91	20241008	200000	100183175	4475	4475	4475	4475	0
92	20241008	195900	100183175	4475	4475	4475	4475	453
93	20241008	195800	100183175	4475	4475	4475	4475	0
94	20241008	195700	100183175	4475	4475	4475	4475	0
95	20241008	195600	100183175	4475	4475	4475	4475	0
96	20241008	195500	100183175	4475	4475	4475	4475	0
97	20241008	195400	100183175	4475	4475	4475	4475	0
98	20241008	195300	100183175	4475	4475	4475	4475	0
99	20241008	195200	100183175	4475	4475	4475	4475	0
100	20241008	195100	100183175	4475	4475	4475	4475	0
101	20241008	195000	100183175	4475	4475	4475	4475	0
102	20241008	194900	100183175	4475	4475	4475	4475	0
103	20241008	194800	100183175	4475	4475	4475	4475	0
104	20241008	194700	100183175	4475	4475	4475	4475	0
105	20241008	194600	100183175	4475	4475	4475	4475	0
106	20241008	194500	100183175	4475	4475	4475	4475	0
107	20241008	194400	100183175	4475	4475	4475	4475	0
108	20241008	194300	100183175	4475	4475	4475	4475	0
109	20241008	194200	100183175	4475	4475	4475	4475	0
110	20241008	194100	100183175	4475	4475	4475	4475	0
111	20241008	194000	100183175	4475	4475	4475	4475	0
112	20241008	193900	100183175	4475	4475	4475	4475	0
113	20241008	193800	100183175	4475	4475	4475	4475	0
114	20241008	193700	100183175	4475	4475	4475	4475	0
115	20241008	193600	100183175	4475	4475	4475	4475	0
116	20241008	193500	100183175	4475	4475	4475	4475	0
117	20241008	193400	100183175	4475	4475	4475	4475	0
118	20241008	193300	100183175	4475	4475	4475	4475	0
119	20241008	193200	100183175	4475	4475	4475	4475	0
120	20241008	193100	100183175	4475	4475	4475	4475	0
121	20241008	193000	100183175	4475	4475	4475	4475	0
122	20241008	192900	100183175	4475	4475	4475	4475	453
123	20241008	192800	100183175	4475	4475	4475	4475	0
124	20241008	192700	100183175	4475	4475	4475	4475	0
125	20241008	192600	100183175	4475	4475	4475	4475	0
126	20241008	192500	100183175	4475	4475	4475	4475	0
127	20241008	192400	100183175	4475	4475	4475	4475	0
128	20241008	192300	100183175	4475	4475	4475	4475	0
129	20241008	192200	100183175	4475	4475	4475	4475	0
130	20241008	192100	100183175	4475	4475	4475	4475	0
131	20241008	192000	100183175	4475	4475	4475	4475	0
132	20241008	191900	100183175	4475	4475	4475	4475	0
133	20241008	191800	100183175	4475	4475	4475	4475	0
134	20241008	191700	100183175	4475	4475	4475	4475	0
135	20241008	191600	100183175	4475	4475	4475	4475	0
136	20241008	191500	100183175	4475	4475	4475	4475	0
137	20241008	191400	100183175	4475	4475	4475	4475	0
138	20241008	191300	100183175	4475	4475	4475	4475	0
139	20241008	191200	100183175	4475	4475	4475	4475	0
140	20241008	191100	100183175	4475	4475	4475	4475	0
141	20241008	191000	100183175	4475	4475	4475	4475	0
142	20241008	190900	100183175	4475	4475	4475	4475	0
143	20241008	190800	100183175	4475	4475	4475	4475	0
144	20241008	190700	100183175	4475	4475	4475	4475	0
145	20241008	190600	100183175	4475	4475	4475	4475	0
146	20241008	190500	100183175	4475	4475	4475	4475	0
147	20241008	190400	100183175	4475	4475	4475	4475	0
148	20241008	190300	100183175	4475	4475	4475	4475	0
149	20241008	190200	100183175	4475	4475	4475	4475	0
150	20241008	190100	100183175	4475	4475	4475	4475	0
151	20241008	190000	100183175	4475	4475	4475	4475	0
152	20241008	185900	100183175	4475	4475	4475	4475	453
153	20241008	185800	100183175	4475	4475	4475	4475	0
154	20241008	185700	100183175	4475	4475	4475	4475	0
155	20241008	185600	100183175	4475	4475	4475	4475	0
156	20241008	185500	100183175	4475	4475	4475	4475	0
157	20241008	185400	100183175	4475	4475	4475	4475	0
158	20241008	185300	100183175	4475	4475	4475	4475	0
159	20241008	185200	100183175	4475	4475	4475	4475	0
160	20241008	185100	100183175	4475	4475	4475	4475	0
161	20241008	185000	100183175	4475	4475	4475	4475	0
162	20241008	184900	100183175	4475	4475	4475	4475	0
163	20241008	184800	100183175	4475	4475	4475	4475	0
164	20241008	184700	100183175	4475	4475	4475	4475	0
165	20241008	184600	100183175	4475	4475	4475	4475	0
166	20241008	184500	100183175	4475	4475	4475	4475	0
167	20241008	184400	100183175	4475	4475	4475	4475	0
168	20241008	184300	100183175	4475	4475	4475	4475	0
169	20241008	184200	100183175	4475	4475	4475	4475	0
170	20241008	184100	100183175	4475	4475	4475	4475	0
171	20241008	184000	100183175	4475	4475	4475	4475	0
172	20241008	183900	100183175	4475	4475	4475	4475	0
173	20241008	183800	100183175	4475	4475	4475	4475	0
174	20241008	183700	100183175	4475	4475	4475	4475	0
175	20241008	183600	100183175	4475	4475	4475	4475	0
176	20241008	183500	100183175	4475	4475	4475	4475	0
177	20241008	183400	100183175	4475	4475	4475	4475	0
178	20241008	183300	100183175	4475	4475	4475	4475	0
179	20241008	183200	100183175	4475	4475	4475	4475	0
180	20241008	183100	100183175	4475	4475	4475	4475	0
181	20241008	183000	100183175	4475	4475	4475	4475	0
182	20241008	182900	100183175	4475	4475	4475	4475	453
183	20241008	182800	100183175	4475	4475	4475	4475	0
184	20241008	182700	100183175	4475	4475	4475	4475	0
185	20241008	182600	100183175	4475	4475	4475	4475	0
186	20241008	182500	100183175	4475	4475	4475	4475	0
187	20241008	182400	100183175	4475	4475	4475	4475	0
188	20241008	182300	100183175	4475	4475	4475	4475	0
189	20241008	182200	100183175	4475	4475	4475	4475	0
190	20241008	182100	100183175	4475	4475	4475	4475	0
191	20241008	182000	100183175	4475	4475	4475	4475	0
192	20241008	181900	100183175	4475	4475	4475	4475	0
193	20241008	181800	100183175	4475	4475	4475	4475	0
194	20241008	181700	100183175	4475	4475	4475	4475	0
195	20241008	181600	100183175	4475	4475	4475	4475	0
196	20241008	181500	100183175	4475	4475	4475	4475	0
197	20241008	181400	100183175	4475	4475	4475	4475	0
198	20241008	181300	100183175	4475	4475	4475	4475	0
199	20241008	181200	100183175	4475	4475	4475	4475	0
200	20241008	181100	100183175	4475	4475	4475	4475	0
201	20241008	181000	100183175	4475	4475	4475	4475	0
202	20241008	180900	100183175	4475	4475	4475	4475	0
203	20241008	180800	100183175	4475	4475	4475	4475	0
204	20241008	180700	100183175	4475	4475	4475	4475	0
205	20241008	180600	100183175	4475	4475	4475	4475	0
206	20241008	180500	100183175	4475	4475	4475	4475	0
207	20241008	180400	100183175	4475	4475	4475	4475	0
208	20241008	180300	100183175	4475	4475	4475	4475	0
209	20241008	180200	100183175	4475	4475	4475	4475	0
210	20241008	180100	100183175	4475	4475	4475	4475	0
211	20241008	180000	100183175	4475	4475	4475	4475	0
212	20241008	175900	100183175	4475	4475	4475	4475	453
213	20241008	175800	100183175	4475	4475	4475	4475	0
214	20241008	175700	100183175	4475	4475	4475	4475	0
215	20241008	175600	100183175	4475	4475	4475	4475	0
216	20241008	175500	100183175	4475	4475	4475	4475	0
217	20241008	175400	100183175	4475	4475	4475	4475	0
218	20241008	175300	100183175	4475	4475	4475	4475	0
219	20241008	175200	100183175	4475	4475	4475	4475	0
220	20241008	175100	100183175	4475	4475	4475	4475	0
221	20241008	175000	100183175	4475	4475	4475	4475	0
222	20241008	174900	100183175	4475	4475	4475	4475	0
223	20241008	174800	100183175	4475	4475	4475	4475	0
224	20241008	174700	100183175	4475	4475	4475	4475	0
225	20241008	174600	100183175	4475	4475	4475	4475	0
226	20241008	174500	100183175	4475	4475	4475	4475	0
227	20241008	174400	100183175	4475	4475	4475	4475	0
228	20241008	174300	100183175	4475	4475	4475	4475	0
229	20241008	174200	100183175	4475	4475	4475	4475	0
230	20241008	174100	100183175	4475	4475	4475	4475	0
231	20241008	174000	100183175	4475	4475	4475	4475	0
232	20241008	173900	100183175	4475	4475	4475	4475	0
233	20241008	173800	100183175	4475	4475	4475	4475	0
234	20241008	173700	100183175	4475	4475	4475	4475	0
235	20241008	173600	100183175	4475	4475	4475	4475	0
236	20241008	173500	100183175	4475	4475	4475	4475	0
237	20241008	173400	100183175	4475	4475	4475	4475	0
238	20241008	173300	100183175	4475	4475	4475	4475	0
239	20241008	173200	100183175	4475	4475	4475	4475	0
240	20241008	173100	100183175	4475	4475	4475	4475	0
241	20241008	173000	100183175	4475	4475	4475	4475	0
242	20241008	172900	100183175	4475	4475	4475	4475	453
243	20241008	172800	100183175	4475	4475	4475	4475	0
244	20241008	172700	100183175	4475	4475	4475	4475	0
245	20241008	172600	100183175	4475	4475	4475	4475	0
246	20241008	172500	100183175	4475	4475	4475	4475	0
247	20241008	172400	100183175	4475	4475	4475	4475	0
248	20241008	172300	100183175	4475	4475	4475	4475	0
249	20241008	172200	100183175	4475	4475	4475	4475	0
250	20241008	172100	100183175	4475	4475	4475	4475	0
251	20241008	172000	100183175	4475	4475	4475	4475	0
252	20241008	171900	100183175	4475	4475	4475	4475	0
253	20241008	171800	100183175	4475	4475	4475	4475	0
254	20241008	171700	100183175	4475	4475	4475	4475	0
255	20241008	171600	100183175	4475	4475	4475	4475	0
256	20241008	171500	100183175	4475	4475	4475	4475	0
257	20241008	171400	100183175	4475	4475	4475	4475	0
258	20241008	171300	100183175	4475	4475	4475	4475	0
259	20241008	171200	100183175	4475	4475	4475	4475	0
260	20241008	171100	100183175	4475	4475	4475	4475	0
261	20241008	171000	100183175	4475	4475	4475	4475	0
262	20241008	170900	100183175	4475	4475	4475	4475	0
263	20241008	170800	100183175	4475	4475	4475	4475	0
264	20241008	170700	100183175	4475	4475	4475	4475	0
265	20241008	170600	100183175	4475	4475	4475	4475	0
266	20241008	170500	100183175	4475	4475	4475	4475	0
267	20241008	170400	100183175	4475	4475	4475	4475	0
268	20241008	170300	100183175	4475	4475	4475	4475	0
269	20241008	170200	100183175	4475	4475	4475	4475	0
270	20241008	170100	100183175	4475	4475	4475	4475	0
271	20241008	170000	100183175	4475	4475	4475	4475	0
272	20241008	165900	100183175	4475	4475	4475	4475	453
273	20241008	165800	100183175	4475	4475	4475	4475	0
274	20241008	165700	100183175	4475	4475	4475	4475	0
275	20241008	165600	100183175	4475	4475	4475	4475	0
276	20241008	165500	100183175	4475	4475	4475	4475	0
277	20241008	165400	100183175	4475	4475	4475	4475	0
278	20241008	165300	100183175	4475	4475	4475	4475	0
279	20241008	165200	100183175	4475	4475	4475	4475	0
280	20241008	165100	100183175	4475	4475	4475	4475	0
281	20241008	165000	100183175	4475	4475	4475	4475	0
282	20241008	164900	100183175	4475	4475	4475	4475	0
283	20241008	164800	100183175	4475	4475	4475	4475	0
284	20241008	164700	100183175	4475	4475	4475	4475	0
285	20241008	164600	100183175	4475	4475	4475	4475	0
286	20241008	164500	100183175	4475	4475	4475	4475	0
287	20241008	164400	100183175	4475	4475	4475	4475	0
288	20241008	164300	100183175	4475	4475	4475	4475	0
289	20241008	164200	100183175	4475	4475	4475	4475	0
290	20241008	164100	100183175	4475	4475	4475	4475	0
291	20241008	164000	100183175	4475	4475	4475	4475	0
292	20241008	163900	100183175	4475	4475	4475	4475	0
293	20241008	163800	100183175	4475	4475	4475	4475	0
294	20241008	163700	100183175	4475	4475	4475	4475	0
295	20241008	163600	100183175	4475	4475	4475	4475	0
296	20241008	163500	100183175	4475	4475	4475	4475	0
297	20241008	163400	100183175	4475	4475	4475	4475	0
298	20241008	163300	100183175	4475	4475	4475	4475	0
299	20241008	163200	100183175	4475	4475	4475	4475	0
300	20241008	163100	100183175	4475	4475	4475	4475	0
301	20241008	163000	100183175	4475	4475	4475	4475	0
302	20241008	162900	100183175	4475	4475	4475	4475	453
303	20241008	162800	100183175	4475	4475	4475	4475	0
304	20241008	162700	100183175	4475	4475	4475	4475	0
305	20241008	162600	100183175	4475	4475	4475	4475	0
306	20241008	162500	100183175	4475	4475	4475	4475	0
307	20241008	162400	100183175	4475	4475	4475	4475	0
308	20241008	162300	100183175	4475	4475	4475	4475	0
309	20241008	162200	100183175	4475	4475	4475	4475	0
310	20241008	162100	100183175	4475	4475	4475	4475	0
311	20241008	162000	100183175	4475	4475	4475	4475	0
312	20241008	161900	100183175	4475	4475	4475	4475	0
313	20241008	161800	100183175	4475	4475	4475	4475	0
314	20241008	161700	100183175	4475	4475	4475	4475	0
315	20241008	161600	100183175	4475	4475	4475	4475	0
316	20241008	161500	100183175	4475	4475	4475	4475	0
317	20241008	161400	100183175	4475	4475	4475	4475	0
318	20241008	161300	100183175	4475	4475	4475	4475	0
319	20241008	161200	100183175	4475	4475	4475	4475	0
320	20241008	161100	100183175	4475	4475	4475	4475	0
321	20241008	161000	100183175	4475	4475	4475	4475	0
322	20241008	160900	100183175	4475	4475	4475	4475	0
323	20241008	160800	100183175	4475	4475	4475	4475	0
324	20241008	160700	100183175	4475	4475	4475	4475	0
325	20241008	160600	100183175	4475	4475	4475	4475	0
326	20241008	160500	100183175	4475	4475	4475	4475	0
327	20241008	160400	100183175	4475	4475	4475	4475	0
328	20241008	160300	100183175	4475	4475	4475	4475	0
329	20241008	160200	100183175	4475	4475	4475	4475	0
330	20241008	160100	100183175	4475	4475	4475	4475	0
331	20241008	160000	100183175	4475	4475	4475	4475	0
332	20241008	155900	100183175	4475	4475	4475	4475	453
333	20241008	155800	100183175	4475	4475	4475	4475	0
334	20241008	155700	100183175	4475	4475	4475	4475	0
335	20241008	155600	100183175	4475	4475	4475	4475	0
336	20241008	155500	100183175	4475	4475	4475	4475	0
337	20241008	155400	100183175	4475	4475	4475	4475	0
338	20241008	155300	100183175	4475	4475	4475	4475	0
339	20241008	155200	100183175	4475	4475	4475	4475	0
340	20241008	155100	100183175	4475	4475	4475	4475	0
341	20241008	155000	100183175	4475	4475	4475	4475	0
342	20241008	154900	100183175	4475	4475	4475	4475	0
343	20241008	154800	100183175	4475	4475	4475	4475	0
344	20241008	154700	100183175	4475	4475	4475	4475	0
345	20241008	154600	100183175	4475	4475	4475	4475	0
346	20241008	154500	100183175	4475	4475	4475	4475	0
347	20241008	154400	100183175	4475	4475	4475	4475	0
348	20241008	154300	100183175	4475	4475	4475	4475	0
349	20241008	154200	100183175	4475	4475	4475	4475	0
350	20241008	154100	100183175	4475	4475	4475	4475	0
351	20241008	154000	100183175	4475	4475	4475	4475	0
352	20241008	153900	100183175	4475	4475	4475	4475	0
353	20241008	153800	100183175	4475	4475	4475	4475	0
354	20241008	153700	100183175	4475	4475	4475	4475	0
355	20241008	153600	100183175	4475	4475	4475	4475	0
356	20241008	153500	100183175	4475	4475	4475	4475	0
357	20241008	153400	100183175	4475	4475	4475	4475	0
358	20241008	153300	100183175	4475	4475	4475	4475	0
359	20241008	153200	100183175	4475	4475	4475	4475	0
360	20241008	153100	100183175	4475	4475	4475	4475	0
361	20241008	153000	100183175	4475	4475	4475	4475	453
362	20241008	152900	98156000	4460	4460	4460	4460	0
363	20241008	152800	98156000	4460	4460	4460	4460	0
364	20241008	152700	98156000	4460	4460	4460	4460	0
365	20241008	152600	98156000	4460	4460	4460	4460	0
366	20241008	152500	98156000	4460	4460	4460	4460	0
367	20241008	152400	98156000	4460	4460	4460	4460	0
368	20241008	152300	98156000	4460	4460	4460	4460	0
369	20241008	152200	98156000	4460	4460	4460	4460	0
370	20241008	152100	98156000	4460	4460	4460	4460	0
371	20241008	152000	98156000	4460	4460	4460	4460	0
372	20241008	151900	98156000	4460	4450	4460	4440	70
373	20241008	151800	97844480	4460	4460	4460	4460	4
374	20241008	151700	97826640	4460	4460	4460	4460	10
375	20241008	151600	97782040	4460	4460	4460	4460	23
376	20241008	151500	97679460	4460	4460	4460	4460	0
377	20241008	151400	97679460	4460	4460	4460	4460	10
378	20241008	151300	97634860	4460	4460	4460	4460	0
379	20241008	151200	97634860	4460	4460	4460	4460	7
380	20241008	151100	97603640	4460	4460	4460	4460	0
381	20241008	151000	97603640	4460	4460	4460	4460	0
382	20241008	150900	97603640	4460	4460	4460	4460	0
383	20241008	150800	97603640	4460	4460	4460	4460	0
384	20241008	150700	97603640	4460	4450	4460	4450	110
385	20241008	150600	97114040	4460	4460	4460	4455	122
386	20241008	150500	96570025	4475	4475	4475	4475	0
387	20241008	150400	96570025	4475	4475	4475	4475	0
388	20241008	150300	96570025	4475	4475	4475	4475	10
389	20241008	150200	96525275	4455	4455	4455	4455	20
390	20241008	150100	96436175	4475	4475	4475	4475	0
391	20241008	150000	96436175	4475	4475	4475	4475	0
392	20241008	145900	96436175	4475	4475	4475	4475	0
393	20241008	145800	96436175	4475	4475	4475	4475	22
394	20241008	145700	96337725	4475	4455	4475	4455	22
395	20241008	145600	96239515	4475	4475	4475	4475	10
396	20241008	145500	96194765	4470	4470	4470	4470	112
397	20241008	145400	95694125	4470	4475	4475	4470	11
398	20241008	145300	95644905	4470	4470	4475	4470	490
399	20241008	145200	93454200	4470	4470	4470	4470	17
400	20241008	145100	93378210	4475	4475	4475	4475	0
401	20241008	145000	93378210	4475	4475	4475	4475	0
402	20241008	144900	93378210	4475	4455	4475	4455	11
403	20241008	144800	93329005	4455	4475	4475	4455	14
404	20241008	144700	93266435	4475	4475	4475	4475	100
405	20241008	144600	92818935	4475	4455	4475	4455	40
406	20241008	144500	92640535	4480	4480	4480	4480	20
407	20241008	144400	92550935	4480	4480	4480	4480	13
408	20241008	144300	92492695	4480	4480	4480	4480	10
409	20241008	144200	92447895	4480	4455	4480	4450	1524
410	20241008	144100	85660585	4490	4490	4490	4490	0
411	20241008	144000	85660585	4490	4490	4490	4490	0
412	20241008	143900	85660585	4490	4490	4490	4490	10
413	20241008	143800	85615685	4490	4490	4490	4490	0
414	20241008	143700	85615685	4490	4490	4490	4490	0
415	20241008	143600	85615685	4490	4445	4490	4445	1409
416	20241008	143500	79328060	4445	4440	4445	4440	212
417	20241008	143400	78385855	4440	4440	4440	4440	1
418	20241008	143300	78381415	4445	4440	4445	4440	210
419	20241008	143200	77448790	4440	4440	4440	4415	766
420	20241008	143100	74065250	4440	4440	4440	4440	0
421	20241008	143000	74065250	4440	4440	4440	4440	20
422	20241008	142900	73976450	4440	4440	4440	4440	135
423	20241008	142800	73377050	4445	4445	4445	4445	0
424	20241008	142700	73377050	4445	4445	4445	4445	0
425	20241008	142600	73377050	4445	4445	4445	4445	0
426	20241008	142500	73377050	4445	4445	4445	4445	20
427	20241008	142400	73288150	4445	4445	4445	4445	10
428	20241008	142300	73243700	4445	4445	4445	4445	0
429	20241008	142200	73243700	4445	4445	4445	4445	10
430	20241008	142100	73199250	4445	4445	4445	4445	0
431	20241008	142000	73199250	4445	4445	4445	4445	0
432	20241008	141900	73199250	4445	4445	4445	4445	10
433	20241008	141800	73154800	4445	4445	4445	4445	0
434	20241008	141700	73154800	4445	4450	4450	4445	30
435	20241008	141600	73021350	4450	4425	4450	4425	1443
436	20241008	141500	66632720	4425	4425	4425	4425	10
437	20241008	141400	66588470	4425	4425	4425	4425	0
438	20241008	141300	66588470	4425	4425	4425	4425	20
439	20241008	141200	66499970	4425	4425	4425	4425	0
440	20241008	141100	66499970	4425	4425	4425	4425	0
441	20241008	141000	66499970	4425	4425	4425	4425	105
442	20241008	140900	66035345	4420	4420	4420	4420	34
443	20241008	140800	65885065	4420	4420	4420	4420	250
444	20241008	140700	64780065	4420	4420	4420	4420	40
445	20241008	140600	64603265	4420	4410	4420	4410	573
446	20241008	140500	62075905	4405	4405	4405	4405	0
447	20241008	140400	62075905	4405	4405	4405	4405	333
448	20241008	140300	60609040	4405	4405	4405	4405	0
449	20241008	140200	60609040	4405	4405	4405	4405	0
450	20241008	140100	60609040	4405	4405	4405	4405	244
451	20241008	140000	59534220	4405	4405	4405	4405	0
452	20241008	135900	59534220	4405	4405	4405	4405	0
453	20241008	135800	59534220	4405	4405	4405	4405	0
454	20241008	135700	59534220	4405	4405	4405	4405	2
455	20241008	135600	59525410	4400	4400	4400	4400	8
456	20241008	135500	59490210	4405	4405	4405	4405	0
457	20241008	135400	59490210	4405	4405	4405	4405	0
458	20241008	135300	59490210	4405	4405	4405	4405	20
459	20241008	135200	59402110	4400	4400	4400	4400	0
460	20241008	135100	59402110	4400	4400	4400	4400	0
461	20241008	135000	59402110	4400	4400	4400	4400	0
462	20241008	134900	59402110	4400	4400	4400	4400	0
463	20241008	134800	59402110	4400	4400	4400	4400	0
464	20241008	134700	59402110	4400	4400	4400	4400	400
465	20241008	134600	57642110	4400	4400	4400	4400	0
466	20241008	134500	57642110	4400	4400	4400	4400	0
467	20241008	134400	57642110	4400	4400	4400	4400	20
468	20241008	134300	57554110	4400	4400	4400	4400	0
469	20241008	134200	57554110	4400	4400	4400	4400	0
470	20241008	134100	57554110	4400	4400	4400	4400	0
471	20241008	134000	57554110	4400	4400	4400	4400	0
472	20241008	133900	57554110	4400	4400	4400	4400	0
473	20241008	133800	57554110	4400	4400	4400	4400	0
474	20241008	133700	57554110	4400	4400	4400	4400	0
475	20241008	133600	57554110	4400	4400	4400	4400	0
476	20241008	133500	57554110	4400	4400	4400	4400	200
477	20241008	133400	56674110	4405	4405	4405	4405	60
478	20241008	133300	56409810	4405	4405	4405	4405	93
479	20241008	133200	56000145	4405	4405	4405	4405	0
480	20241008	133100	56000145	4405	4405	4405	4405	0
481	20241008	133000	56000145	4405	4405	4405	4405	0
482	20241008	132900	56000145	4405	4405	4405	4405	0
483	20241008	132800	56000145	4405	4405	4405	4405	10
484	20241008	132700	55956095	4405	4405	4405	4405	0
485	20241008	132600	55956095	4405	4405	4405	4405	0
486	20241008	132500	55956095	4405	4405	4405	4405	0
487	20241008	132400	55956095	4405	4405	4405	4405	50
488	20241008	132300	55735845	4405	4405	4405	4405	0
489	20241008	132200	55735845	4405	4405	4405	4405	0
490	20241008	132100	55735845	4405	4405	4405	4405	0
491	20241008	132000	55735845	4405	4405	4405	4405	0
492	20241008	131900	55735845	4405	4405	4405	4405	0
493	20241008	131800	55735845	4405	4405	4405	4405	0
494	20241008	131700	55735845	4405	4405	4405	4405	20
495	20241008	131600	55647745	4405	4400	4405	4400	50
496	20241008	131500	55427645	4410	4410	4410	4410	0
497	20241008	131400	55427645	4410	4410	4410	4410	0
498	20241008	131300	55427645	4410	4410	4410	4410	0
499	20241008	131200	55427645	4410	4410	4410	4410	10
500	20241008	131100	55383545	4400	4400	4400	4400	0
501	20241008	131000	55383545	4400	4400	4400	4400	623
502	20241008	130900	52642345	4400	4400	4400	4400	0
503	20241008	130800	52642345	4400	4400	4400	4400	0
504	20241008	130700	52642345	4400	4400	4400	4400	0
505	20241008	130600	52642345	4400	4400	4400	4400	0
506	20241008	130500	52642345	4400	4400	4400	4400	11
507	20241008	130400	52593945	4400	4400	4400	4400	1
508	20241008	130300	52589545	4400	4400	4400	4400	10
509	20241008	130200	52545545	4400	4400	4400	4400	10
510	20241008	130100	52501545	4400	4400	4400	4400	0
511	20241008	130000	52501545	4400	4400	4400	4400	36
512	20241008	125900	52343145	4400	4395	4400	4395	98
513	20241008	125800	51912035	4380	4380	4380	4380	3
514	20241008	125700	51898895	4380	4380	4380	4380	41
515	20241008	125600	51719315	4380	4380	4380	4380	43
516	20241008	125500	51530975	4385	4390	4390	4385	59
517	20241008	125400	51272115	4390	4395	4395	4390	171
518	20241008	125300	50521170	4400	4400	4400	4400	14
519	20241008	125200	50459570	4400	4395	4400	4395	151
520	20241008	125100	49795920	4395	4395	4395	4395	0
521	20241008	125000	49795920	4395	4395	4395	4395	0
522	20241008	124900	49795920	4395	4395	4395	4395	0
523	20241008	124800	49795920	4395	4395	4395	4395	0
524	20241008	124700	49795920	4395	4395	4395	4395	0
525	20241008	124600	49795920	4395	4395	4395	4395	0
526	20241008	124500	49795920	4395	4395	4395	4395	0
527	20241008	124400	49795920	4395	4395	4395	4395	0
528	20241008	124300	49795920	4395	4395	4395	4395	42
529	20241008	124200	49611330	4390	4390	4390	4390	0
530	20241008	124100	49611330	4390	4390	4390	4390	0
531	20241008	124000	49611330	4390	4390	4390	4390	0
532	20241008	123900	49611330	4390	4390	4390	4390	0
533	20241008	123800	49611330	4390	4390	4390	4390	0
534	20241008	123700	49611330	4390	4390	4390	4390	0
535	20241008	123600	49611330	4390	4390	4390	4390	0
536	20241008	123500	49611330	4390	4390	4390	4390	0
537	20241008	123400	49611330	4390	4390	4390	4390	1
538	20241008	123300	49606940	4395	4395	4395	4395	0
539	20241008	123200	49606940	4395	4395	4395	4395	65
540	20241008	123100	49321265	4395	4395	4395	4395	1
541	20241008	123000	49316870	4400	4400	4400	4400	40
542	20241008	122900	49140870	4400	4400	4400	4400	0
543	20241008	122800	49140870	4400	4400	4400	4400	0
544	20241008	122700	49140870	4400	4400	4400	4400	0
545	20241008	122600	49140870	4400	4400	4400	4400	10
546	20241008	122500	49096870	4400	4400	4400	4400	0
547	20241008	122400	49096870	4400	4400	4400	4400	5
548	20241008	122300	49074870	4400	4400	4400	4400	0
549	20241008	122200	49074870	4400	4400	4400	4400	0
550	20241008	122100	49074870	4400	4400	4400	4400	0
551	20241008	122000	49074870	4400	4400	4400	4400	20
552	20241008	121900	48986870	4395	4395	4395	4395	0
553	20241008	121800	48986870	4395	4395	4395	4395	0
554	20241008	121700	48986870	4395	4395	4395	4395	0
555	20241008	121600	48986870	4395	4395	4395	4395	0
556	20241008	121500	48986870	4395	4385	4395	4385	3
557	20241008	121400	48973700	4380	4380	4380	4380	69
558	20241008	121300	48671480	4400	4400	4400	4400	0
559	20241008	121200	48671480	4400	4400	4400	4400	0
560	20241008	121100	48671480	4400	4400	4400	4400	0
561	20241008	121000	48671480	4400	4400	4400	4400	0
562	20241008	120900	48671480	4400	4400	4400	4400	10
563	20241008	120800	48627480	4390	4390	4390	4390	48
564	20241008	120700	48416760	4390	4390	4390	4390	0
565	20241008	120600	48416760	4390	4390	4390	4390	0
566	20241008	120500	48416760	4390	4390	4390	4390	0
567	20241008	120400	48416760	4390	4390	4390	4390	0
568	20241008	120300	48416760	4390	4390	4390	4390	35
569	20241008	120200	48263110	4390	4390	4390	4390	1
570	20241008	120100	48258720	4370	4370	4370	4370	0
571	20241008	120000	48258720	4370	4370	4370	4370	0
572	20241008	115900	48258720	4370	4370	4370	4370	27
573	20241008	115800	48140730	4390	4390	4390	4390	20
574	20241008	115700	48052930	4385	4385	4385	4385	0
575	20241008	115600	48052930	4385	4385	4385	4385	0
576	20241008	115500	48052930	4385	4385	4385	4385	0
577	20241008	115400	48052930	4385	4385	4385	4385	0
578	20241008	115300	48052930	4385	4385	4385	4385	0
579	20241008	115200	48052930	4385	4385	4385	4385	0
580	20241008	115100	48052930	4385	4385	4385	4385	255
581	20241008	115000	46934755	4385	4385	4385	4385	0
582	20241008	114900	46934755	4385	4380	4385	4380	4
583	20241008	114800	46917230	4380	4370	4380	4370	52
584	20241008	114700	46689975	4365	4365	4365	4365	0
585	20241008	114600	46689975	4365	4365	4365	4365	0
586	20241008	114500	46689975	4365	4365	4365	4365	0
587	20241008	114400	46689975	4365	4365	4365	4365	0
588	20241008	114300	46689975	4365	4365	4365	4365	0
589	20241008	114200	46689975	4365	4365	4365	4365	0
590	20241008	114100	46689975	4365	4365	4365	4365	0
591	20241008	114000	46689975	4365	4365	4365	4365	0
592	20241008	113900	46689975	4365	4365	4365	4365	0
593	20241008	113800	46689975	4365	4365	4365	4365	0
594	20241008	113700	46689975	4365	4365	4365	4365	0
595	20241008	113600	46689975	4365	4380	4380	4365	3
596	20241008	113500	46676850	4365	4365	4365	4365	0
597	20241008	113400	46676850	4365	4365	4365	4365	0
598	20241008	113300	46676850	4365	4365	4365	4365	0
599	20241008	113200	46676850	4365	4365	4365	4365	0
600	20241008	113100	46676850	4365	4365	4365	4365	0
601	20241008	113000	46676850	4365	4365	4365	4365	0
602	20241008	112900	46676850	4365	4365	4365	4365	0
603	20241008	112800	46676850	4365	4380	4380	4365	38
604	20241008	112700	46510455	4385	4385	4385	4385	0
605	20241008	112600	46510455	4385	4385	4385	4385	0
606	20241008	112500	46510455	4385	4385	4385	4385	0
607	20241008	112400	46510455	4385	4385	4385	4385	0
608	20241008	112300	46510455	4385	4385	4385	4385	0
609	20241008	112200	46510455	4385	4385	4385	4385	0
610	20241008	112100	46510455	4385	4385	4385	4385	0
611	20241008	112000	46510455	4385	4385	4385	4385	0
612	20241008	111900	46510455	4385	4385	4385	4385	0
613	20241008	111800	46510455	4385	4385	4385	4385	0
614	20241008	111700	46510455	4385	4385	4385	4385	0
615	20241008	111600	46510455	4385	4385	4385	4385	2
616	20241008	111500	46501685	4385	4385	4385	4385	44
617	20241008	111400	46308745	4385	4385	4385	4385	0
618	20241008	111300	46308745	4385	4385	4385	4385	0
619	20241008	111200	46308745	4385	4385	4385	4385	0
620	20241008	111100	46308745	4385	4385	4385	4385	0
621	20241008	111000	46308745	4385	4385	4385	4385	45
622	20241008	110900	46111420	4385	4385	4385	4385	1
623	20241008	110800	46107035	4385	4385	4385	4385	0
624	20241008	110700	46107035	4385	4385	4385	4385	200
625	20241008	110600	45230035	4385	4385	4385	4385	0
626	20241008	110500	45230035	4385	4385	4385	4385	0
627	20241008	110400	45230035	4385	4385	4385	4385	48
628	20241008	110300	45019555	4385	4385	4385	4385	0
629	20241008	110200	45019555	4385	4385	4385	4385	0
630	20241008	110100	45019555	4385	4385	4385	4385	0
631	20241008	110000	45019555	4385	4385	4385	4385	42
632	20241008	105900	44835385	4355	4355	4355	4355	0
633	20241008	105800	44835385	4355	4355	4355	4355	0
634	20241008	105700	44835385	4355	4355	4355	4355	0
635	20241008	105600	44835385	4355	4355	4355	4355	0
636	20241008	105500	44835385	4355	4355	4355	4355	0
637	20241008	105400	44835385	4355	4355	4355	4355	3
638	20241008	105300	44822320	4350	4350	4350	4350	0
639	20241008	105200	44822320	4350	4380	4380	4350	1706
640	20241008	105100	37372185	4395	4395	4395	4395	0
641	20241008	105000	37372185	4395	4395	4395	4395	0
642	20241008	104900	37372185	4395	4395	4395	4395	42
643	20241008	104800	37187595	4375	4375	4375	4375	0
644	20241008	104700	37187595	4375	4375	4375	4375	0
645	20241008	104600	37187595	4375	4375	4375	4375	0
646	20241008	104500	37187595	4375	4380	4380	4375	1500
647	20241008	104400	30620670	4395	4395	4395	4395	0
648	20241008	104300	30620670	4395	4395	4395	4395	0
649	20241008	104200	30620670	4395	4395	4395	4395	17
650	20241008	104100	30545955	4395	4395	4395	4395	0
651	20241008	104000	30545955	4395	4395	4395	4395	178
652	20241008	103900	29763645	4395	4395	4395	4395	0
653	20241008	103800	29763645	4395	4395	4395	4395	0
654	20241008	103700	29763645	4395	4380	4395	4380	830
655	20241008	103600	26126745	4380	4380	4380	4380	0
656	20241008	103500	26126745	4380	4380	4380	4380	0
657	20241008	103400	26126745	4380	4380	4380	4380	0
658	20241008	103300	26126745	4380	4380	4380	4380	19
659	20241008	103200	26043525	4395	4395	4395	4395	0
660	20241008	103100	26043525	4395	4395	4395	4395	0
661	20241008	103000	26043525	4395	4395	4395	4395	0
662	20241008	102900	26043525	4395	4395	4395	4395	100
663	20241008	102800	25604025	4395	4395	4395	4395	76
664	20241008	102700	25270005	4395	4395	4395	4395	0
665	20241008	102600	25270005	4395	4395	4395	4395	23
666	20241008	102500	25168920	4380	4380	4380	4380	0
667	20241008	102400	25168920	4380	4380	4380	4380	0
668	20241008	102300	25168920	4380	4380	4380	4380	0
669	20241008	102200	25168920	4380	4380	4380	4380	128
670	20241008	102100	24608280	4400	4400	4400	4400	0
671	20241008	102000	24608280	4400	4400	4400	4400	47
672	20241008	101900	24401480	4400	4400	4400	4400	0
673	20241008	101800	24401480	4400	4400	4400	4400	0
674	20241008	101700	24401480	4400	4400	4400	4400	0
675	20241008	101600	24401480	4400	4400	4400	4400	41
676	20241008	101500	24221080	4390	4390	4390	4390	0
677	20241008	101400	24221080	4390	4390	4390	4390	23
678	20241008	101300	24120110	4400	4400	4400	4400	0
679	20241008	101200	24120110	4400	4400	4400	4400	48
680	20241008	101100	23908910	4390	4390	4390	4390	14
681	20241008	101000	23847450	4390	4390	4390	4390	0
682	20241008	100900	23847450	4390	4390	4390	4390	0
683	20241008	100800	23847450	4390	4390	4390	4390	0
684	20241008	100700	23847450	4390	4390	4390	4390	0
685	20241008	100600	23847450	4390	4370	4390	4370	63
686	20241008	100500	23571160	4390	4390	4390	4390	0
687	20241008	100400	23571160	4390	4390	4390	4390	1
688	20241008	100300	23566770	4390	4390	4390	4390	37
689	20241008	100200	23404340	4390	4390	4390	4390	0
690	20241008	100100	23404340	4390	4390	4390	4390	47
691	20241008	100000	23198010	4390	4390	4390	4390	13
692	20241008	095900	23140940	4390	4390	4390	4390	0
693	20241008	095800	23140940	4390	4390	4390	4390	0
694	20241008	095700	23140940	4390	4385	4390	4385	48
695	20241008	095600	22930265	4385	4385	4385	4385	0
696	20241008	095500	22930265	4385	4385	4385	4385	0
697	20241008	095400	22930265	4385	4385	4385	4385	0
698	20241008	095300	22930265	4385	4380	4385	4380	44
699	20241008	095200	22737515	4385	4385	4385	4385	0
700	20241008	095100	22737515	4385	4385	4385	4385	0
701	20241008	095000	22737515	4385	4385	4385	4385	0
702	20241008	094900	22737515	4385	4385	4385	4385	44
703	20241008	094800	22544575	4385	4385	4385	4385	15
704	20241008	094700	22478800	4395	4395	4395	4395	0
705	20241008	094600	22478800	4395	4380	4395	4315	4422
706	20241008	094500	3251475	4405	4405	4405	4405	0
707	20241008	094400	3251475	4405	4405	4405	4405	0
708	20241008	094300	3251475	4405	4405	4405	4405	0
709	20241008	094200	3251475	4405	4405	4405	4405	0
710	20241008	094100	3251475	4405	4405	4405	4405	10
711	20241008	094000	3207425	4405	4405	4405	4405	8
712	20241008	093900	3172185	4380	4380	4380	4380	0
713	20241008	093800	3172185	4380	4380	4380	4380	0
714	20241008	093700	3172185	4380	4380	4380	4380	0
715	20241008	093600	3172185	4380	4380	4380	4380	50
716	20241008	093500	2953185	4415	4415	4415	4415	0
717	20241008	093400	2953185	4415	4415	4415	4415	157
718	20241008	093300	2260030	4415	4415	4415	4415	3
719	20241008	093200	2246785	4380	4380	4380	4380	0
720	20241008	093100	2246785	4380	4415	4415	4380	15
721	20241008	093000	2180630	4415	4415	4420	4415	141
722	20241008	092900	1557950	4425	4425	4425	4425	0
723	20241008	092800	1557950	4425	4425	4425	4425	0
724	20241008	092700	1557950	4425	4425	4425	4425	0
725	20241008	092600	1557950	4425	4425	4425	4425	0
726	20241008	092500	1557950	4425	4425	4425	4425	0
727	20241008	092400	1557950	4425	4425	4425	4425	0
728	20241008	092300	1557950	4425	4425	4425	4425	1
729	20241008	092200	1553525	4425	4425	4425	4425	0
730	20241008	092100	1553525	4425	4425	4425	4425	0
731	20241008	092000	1553525	4425	4425	4425	4425	0
732	20241008	091900	1553525	4425	4425	4425	4425	0
733	20241008	091800	1553525	4425	4425	4425	4425	0
734	20241008	091700	1553525	4425	4425	4425	4425	0
735	20241008	091600	1553525	4425	4425	4425	4425	0
736	20241008	091500	1553525	4425	4425	4425	4425	0
737	20241008	091400	1553525	4425	4425	4425	4425	0
738	20241008	091300	1553525	4425	4425	4425	4425	0
739	20241008	091200	1553525	4425	4425	4425	4425	0
740	20241008	091100	1553525	4425	4425	4425	4425	0
741	20241008	091000	1553525	4425	4425	4425	4425	0
742	20241008	090900	1553525	4425	4425	4425	4425	0
743	20241008	090800	1553525	4425	4425	4425	4425	0
744	20241008	090700	1553525	4425	4425	4425	4425	0
745	20241008	090600	1553525	4425	4425	4425	4425	2
746	20241008	090500	1544675	4425	4425	4425	4425	0
747	20241008	090400	1544675	4425	4425	4425	4425	5
748	20241008	090300	1522550	4425	4425	4425	4425	0
749	20241008	090200	1522550	4425	4425	4425	4425	1
750	20241008	090100	1518125	4375	4375	4375	4375	0
751	20241008	090000	1518125	4375	4375	4375	4375	347