KissMeData/129920/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203500	1187851005	4355	4355	4355	4355	4196
3	20241008	203400	1187851005	4355	4355	4355	4355	0
4	20241008	203300	1187851005	4355	4355	4355	4355	0
5	20241008	203200	1187851005	4355	4355	4355	4355	0
6	20241008	203100	1187851005	4355	4355	4355	4355	0
7	20241008	203000	1187851005	4355	4355	4355	4355	0
8	20241008	202900	1187851005	4355	4355	4355	4355	0
9	20241008	202800	1187851005	4355	4355	4355	4355	0
10	20241008	202700	1187851005	4355	4355	4355	4355	0
11	20241008	202600	1187851005	4355	4355	4355	4355	0
12	20241008	202500	1187851005	4355	4355	4355	4355	0
13	20241008	202400	1187851005	4355	4355	4355	4355	0
14	20241008	202300	1187851005	4355	4355	4355	4355	0
15	20241008	202200	1187851005	4355	4355	4355	4355	0
16	20241008	202100	1187851005	4355	4355	4355	4355	0
17	20241008	202000	1187851005	4355	4355	4355	4355	0
18	20241008	201900	1187851005	4355	4355	4355	4355	0
19	20241008	201800	1187851005	4355	4355	4355	4355	0
20	20241008	201700	1187851005	4355	4355	4355	4355	0
21	20241008	201600	1187851005	4355	4355	4355	4355	0
22	20241008	201500	1187851005	4355	4355	4355	4355	0
23	20241008	201400	1187851005	4355	4355	4355	4355	0
24	20241008	201300	1187851005	4355	4355	4355	4355	0
25	20241008	201200	1187851005	4355	4355	4355	4355	0
26	20241008	201100	1187851005	4355	4355	4355	4355	0
27	20241008	201000	1187851005	4355	4355	4355	4355	0
28	20241008	200900	1187851005	4355	4355	4355	4355	0
29	20241008	200800	1187851005	4355	4355	4355	4355	0
30	20241008	200700	1187851005	4355	4355	4355	4355	0
31	20241008	200600	1187851005	4355	4355	4355	4355	0
32	20241008	200500	1187851005	4355	4355	4355	4355	4196
33	20241008	200400	1187851005	4355	4355	4355	4355	0
34	20241008	200300	1187851005	4355	4355	4355	4355	0
35	20241008	200200	1187851005	4355	4355	4355	4355	0
36	20241008	200100	1187851005	4355	4355	4355	4355	0
37	20241008	200000	1187851005	4355	4355	4355	4355	0
38	20241008	195900	1187851005	4355	4355	4355	4355	0
39	20241008	195800	1187851005	4355	4355	4355	4355	0
40	20241008	195700	1187851005	4355	4355	4355	4355	0
41	20241008	195600	1187851005	4355	4355	4355	4355	0
42	20241008	195500	1187851005	4355	4355	4355	4355	0
43	20241008	195400	1187851005	4355	4355	4355	4355	0
44	20241008	195300	1187851005	4355	4355	4355	4355	0
45	20241008	195200	1187851005	4355	4355	4355	4355	0
46	20241008	195100	1187851005	4355	4355	4355	4355	0
47	20241008	195000	1187851005	4355	4355	4355	4355	0
48	20241008	194900	1187851005	4355	4355	4355	4355	0
49	20241008	194800	1187851005	4355	4355	4355	4355	0
50	20241008	194700	1187851005	4355	4355	4355	4355	0
51	20241008	194600	1187851005	4355	4355	4355	4355	0
52	20241008	194500	1187851005	4355	4355	4355	4355	0
53	20241008	194400	1187851005	4355	4355	4355	4355	0
54	20241008	194300	1187851005	4355	4355	4355	4355	0
55	20241008	194200	1187851005	4355	4355	4355	4355	0
56	20241008	194100	1187851005	4355	4355	4355	4355	0
57	20241008	194000	1187851005	4355	4355	4355	4355	0
58	20241008	193900	1187851005	4355	4355	4355	4355	0
59	20241008	193800	1187851005	4355	4355	4355	4355	0
60	20241008	193700	1187851005	4355	4355	4355	4355	0
61	20241008	193600	1187851005	4355	4355	4355	4355	0
62	20241008	193500	1187851005	4355	4355	4355	4355	4196
63	20241008	193400	1187851005	4355	4355	4355	4355	0
64	20241008	193300	1187851005	4355	4355	4355	4355	0
65	20241008	193200	1187851005	4355	4355	4355	4355	0
66	20241008	193100	1187851005	4355	4355	4355	4355	0
67	20241008	193000	1187851005	4355	4355	4355	4355	0
68	20241008	192900	1187851005	4355	4355	4355	4355	0
69	20241008	192800	1187851005	4355	4355	4355	4355	0
70	20241008	192700	1187851005	4355	4355	4355	4355	0
71	20241008	192600	1187851005	4355	4355	4355	4355	0
72	20241008	192500	1187851005	4355	4355	4355	4355	0
73	20241008	192400	1187851005	4355	4355	4355	4355	0
74	20241008	192300	1187851005	4355	4355	4355	4355	0
75	20241008	192200	1187851005	4355	4355	4355	4355	0
76	20241008	192100	1187851005	4355	4355	4355	4355	0
77	20241008	192000	1187851005	4355	4355	4355	4355	0
78	20241008	191900	1187851005	4355	4355	4355	4355	0
79	20241008	191800	1187851005	4355	4355	4355	4355	0
80	20241008	191700	1187851005	4355	4355	4355	4355	0
81	20241008	191600	1187851005	4355	4355	4355	4355	0
82	20241008	191500	1187851005	4355	4355	4355	4355	0
83	20241008	191400	1187851005	4355	4355	4355	4355	0
84	20241008	191300	1187851005	4355	4355	4355	4355	0
85	20241008	191200	1187851005	4355	4355	4355	4355	0
86	20241008	191100	1187851005	4355	4355	4355	4355	0
87	20241008	191000	1187851005	4355	4355	4355	4355	0
88	20241008	190900	1187851005	4355	4355	4355	4355	0
89	20241008	190800	1187851005	4355	4355	4355	4355	0
90	20241008	190700	1187851005	4355	4355	4355	4355	0
91	20241008	190600	1187851005	4355	4355	4355	4355	0
92	20241008	190500	1187851005	4355	4355	4355	4355	4196
93	20241008	190400	1187851005	4355	4355	4355	4355	0
94	20241008	190300	1187851005	4355	4355	4355	4355	0
95	20241008	190200	1187851005	4355	4355	4355	4355	0
96	20241008	190100	1187851005	4355	4355	4355	4355	0
97	20241008	190000	1187851005	4355	4355	4355	4355	0
98	20241008	185900	1187851005	4355	4355	4355	4355	0
99	20241008	185800	1187851005	4355	4355	4355	4355	0
100	20241008	185700	1187851005	4355	4355	4355	4355	0
101	20241008	185600	1187851005	4355	4355	4355	4355	0
102	20241008	185500	1187851005	4355	4355	4355	4355	0
103	20241008	185400	1187851005	4355	4355	4355	4355	0
104	20241008	185300	1187851005	4355	4355	4355	4355	0
105	20241008	185200	1187851005	4355	4355	4355	4355	0
106	20241008	185100	1187851005	4355	4355	4355	4355	0
107	20241008	185000	1187851005	4355	4355	4355	4355	0
108	20241008	184900	1187851005	4355	4355	4355	4355	0
109	20241008	184800	1187851005	4355	4355	4355	4355	0
110	20241008	184700	1187851005	4355	4355	4355	4355	0
111	20241008	184600	1187851005	4355	4355	4355	4355	0
112	20241008	184500	1187851005	4355	4355	4355	4355	0
113	20241008	184400	1187851005	4355	4355	4355	4355	0
114	20241008	184300	1187851005	4355	4355	4355	4355	0
115	20241008	184200	1187851005	4355	4355	4355	4355	0
116	20241008	184100	1187851005	4355	4355	4355	4355	0
117	20241008	184000	1187851005	4355	4355	4355	4355	0
118	20241008	183900	1187851005	4355	4355	4355	4355	0
119	20241008	183800	1187851005	4355	4355	4355	4355	0
120	20241008	183700	1187851005	4355	4355	4355	4355	0
121	20241008	183600	1187851005	4355	4355	4355	4355	0
122	20241008	183500	1187851005	4355	4355	4355	4355	4196
123	20241008	183400	1187851005	4355	4355	4355	4355	0
124	20241008	183300	1187851005	4355	4355	4355	4355	0
125	20241008	183200	1187851005	4355	4355	4355	4355	0
126	20241008	183100	1187851005	4355	4355	4355	4355	0
127	20241008	183000	1187851005	4355	4355	4355	4355	0
128	20241008	182900	1187851005	4355	4355	4355	4355	0
129	20241008	182800	1187851005	4355	4355	4355	4355	0
130	20241008	182700	1187851005	4355	4355	4355	4355	0
131	20241008	182600	1187851005	4355	4355	4355	4355	0
132	20241008	182500	1187851005	4355	4355	4355	4355	0
133	20241008	182400	1187851005	4355	4355	4355	4355	0
134	20241008	182300	1187851005	4355	4355	4355	4355	0
135	20241008	182200	1187851005	4355	4355	4355	4355	0
136	20241008	182100	1187851005	4355	4355	4355	4355	0
137	20241008	182000	1187851005	4355	4355	4355	4355	0
138	20241008	181900	1187851005	4355	4355	4355	4355	0
139	20241008	181800	1187851005	4355	4355	4355	4355	0
140	20241008	181700	1187851005	4355	4355	4355	4355	0
141	20241008	181600	1187851005	4355	4355	4355	4355	0
142	20241008	181500	1187851005	4355	4355	4355	4355	0
143	20241008	181400	1187851005	4355	4355	4355	4355	0
144	20241008	181300	1187851005	4355	4355	4355	4355	0
145	20241008	181200	1187851005	4355	4355	4355	4355	0
146	20241008	181100	1187851005	4355	4355	4355	4355	0
147	20241008	181000	1187851005	4355	4355	4355	4355	0
148	20241008	180900	1187851005	4355	4355	4355	4355	0
149	20241008	180800	1187851005	4355	4355	4355	4355	0
150	20241008	180700	1187851005	4355	4355	4355	4355	0
151	20241008	180600	1187851005	4355	4355	4355	4355	0
152	20241008	180500	1187851005	4355	4355	4355	4355	4196
153	20241008	180400	1187851005	4355	4355	4355	4355	0
154	20241008	180300	1187851005	4355	4355	4355	4355	0
155	20241008	180200	1187851005	4355	4355	4355	4355	0
156	20241008	180100	1187851005	4355	4355	4355	4355	0
157	20241008	180000	1187851005	4355	4355	4355	4355	0
158	20241008	175900	1187851005	4355	4355	4355	4355	0
159	20241008	175800	1187851005	4355	4355	4355	4355	0
160	20241008	175700	1187851005	4355	4355	4355	4355	0
161	20241008	175600	1187851005	4355	4355	4355	4355	0
162	20241008	175500	1187851005	4355	4355	4355	4355	0
163	20241008	175400	1187851005	4355	4355	4355	4355	0
164	20241008	175300	1187851005	4355	4355	4355	4355	0
165	20241008	175200	1187851005	4355	4355	4355	4355	0
166	20241008	175100	1187851005	4355	4355	4355	4355	0
167	20241008	175000	1187851005	4355	4355	4355	4355	0
168	20241008	174900	1187851005	4355	4355	4355	4355	0
169	20241008	174800	1187851005	4355	4355	4355	4355	0
170	20241008	174700	1187851005	4355	4355	4355	4355	0
171	20241008	174600	1187851005	4355	4355	4355	4355	0
172	20241008	174500	1187851005	4355	4355	4355	4355	0
173	20241008	174400	1187851005	4355	4355	4355	4355	0
174	20241008	174300	1187851005	4355	4355	4355	4355	0
175	20241008	174200	1187851005	4355	4355	4355	4355	0
176	20241008	174100	1187851005	4355	4355	4355	4355	0
177	20241008	174000	1187851005	4355	4355	4355	4355	0
178	20241008	173900	1187851005	4355	4355	4355	4355	0
179	20241008	173800	1187851005	4355	4355	4355	4355	0
180	20241008	173700	1187851005	4355	4355	4355	4355	0
181	20241008	173600	1187851005	4355	4355	4355	4355	0
182	20241008	173500	1187851005	4355	4355	4355	4355	4196
183	20241008	173400	1187851005	4355	4355	4355	4355	0
184	20241008	173300	1187851005	4355	4355	4355	4355	0
185	20241008	173200	1187851005	4355	4355	4355	4355	0
186	20241008	173100	1187851005	4355	4355	4355	4355	0
187	20241008	173000	1187851005	4355	4355	4355	4355	0
188	20241008	172900	1187851005	4355	4355	4355	4355	0
189	20241008	172800	1187851005	4355	4355	4355	4355	0
190	20241008	172700	1187851005	4355	4355	4355	4355	0
191	20241008	172600	1187851005	4355	4355	4355	4355	0
192	20241008	172500	1187851005	4355	4355	4355	4355	0
193	20241008	172400	1187851005	4355	4355	4355	4355	0
194	20241008	172300	1187851005	4355	4355	4355	4355	0
195	20241008	172200	1187851005	4355	4355	4355	4355	0
196	20241008	172100	1187851005	4355	4355	4355	4355	0
197	20241008	172000	1187851005	4355	4355	4355	4355	0
198	20241008	171900	1187851005	4355	4355	4355	4355	0
199	20241008	171800	1187851005	4355	4355	4355	4355	0
200	20241008	171700	1187851005	4355	4355	4355	4355	0
201	20241008	171600	1187851005	4355	4355	4355	4355	0
202	20241008	171500	1187851005	4355	4355	4355	4355	0
203	20241008	171400	1187851005	4355	4355	4355	4355	0
204	20241008	171300	1187851005	4355	4355	4355	4355	0
205	20241008	171200	1187851005	4355	4355	4355	4355	0
206	20241008	171100	1187851005	4355	4355	4355	4355	0
207	20241008	171000	1187851005	4355	4355	4355	4355	0
208	20241008	170900	1187851005	4355	4355	4355	4355	0
209	20241008	170800	1187851005	4355	4355	4355	4355	0
210	20241008	170700	1187851005	4355	4355	4355	4355	0
211	20241008	170600	1187851005	4355	4355	4355	4355	0
212	20241008	170500	1187851005	4355	4355	4355	4355	4196
213	20241008	170400	1187851005	4355	4355	4355	4355	0
214	20241008	170300	1187851005	4355	4355	4355	4355	0
215	20241008	170200	1187851005	4355	4355	4355	4355	0
216	20241008	170100	1187851005	4355	4355	4355	4355	0
217	20241008	170000	1187851005	4355	4355	4355	4355	0
218	20241008	165900	1187851005	4355	4355	4355	4355	0
219	20241008	165800	1187851005	4355	4355	4355	4355	0
220	20241008	165700	1187851005	4355	4355	4355	4355	0
221	20241008	165600	1187851005	4355	4355	4355	4355	0
222	20241008	165500	1187851005	4355	4355	4355	4355	0
223	20241008	165400	1187851005	4355	4355	4355	4355	0
224	20241008	165300	1187851005	4355	4355	4355	4355	0
225	20241008	165200	1187851005	4355	4355	4355	4355	0
226	20241008	165100	1187851005	4355	4355	4355	4355	0
227	20241008	165000	1187851005	4355	4355	4355	4355	0
228	20241008	164900	1187851005	4355	4355	4355	4355	0
229	20241008	164800	1187851005	4355	4355	4355	4355	0
230	20241008	164700	1187851005	4355	4355	4355	4355	0
231	20241008	164600	1187851005	4355	4355	4355	4355	0
232	20241008	164500	1187851005	4355	4355	4355	4355	0
233	20241008	164400	1187851005	4355	4355	4355	4355	0
234	20241008	164300	1187851005	4355	4355	4355	4355	0
235	20241008	164200	1187851005	4355	4355	4355	4355	0
236	20241008	164100	1187851005	4355	4355	4355	4355	0
237	20241008	164000	1187851005	4355	4355	4355	4355	0
238	20241008	163900	1187851005	4355	4355	4355	4355	0
239	20241008	163800	1187851005	4355	4355	4355	4355	0
240	20241008	163700	1187851005	4355	4355	4355	4355	0
241	20241008	163600	1187851005	4355	4355	4355	4355	0
242	20241008	163500	1187851005	4355	4355	4355	4355	4196
243	20241008	163400	1187851005	4355	4355	4355	4355	0
244	20241008	163300	1187851005	4355	4355	4355	4355	0
245	20241008	163200	1187851005	4355	4355	4355	4355	0
246	20241008	163100	1187851005	4355	4355	4355	4355	0
247	20241008	163000	1187851005	4355	4355	4355	4355	0
248	20241008	162900	1187851005	4355	4355	4355	4355	0
249	20241008	162800	1187851005	4355	4355	4355	4355	0
250	20241008	162700	1187851005	4355	4355	4355	4355	0
251	20241008	162600	1187851005	4355	4355	4355	4355	0
252	20241008	162500	1187851005	4355	4355	4355	4355	0
253	20241008	162400	1187851005	4355	4355	4355	4355	0
254	20241008	162300	1187851005	4355	4355	4355	4355	0
255	20241008	162200	1187851005	4355	4355	4355	4355	0
256	20241008	162100	1187851005	4355	4355	4355	4355	0
257	20241008	162000	1187851005	4355	4355	4355	4355	0
258	20241008	161900	1187851005	4355	4355	4355	4355	0
259	20241008	161800	1187851005	4355	4355	4355	4355	0
260	20241008	161700	1187851005	4355	4355	4355	4355	0
261	20241008	161600	1187851005	4355	4355	4355	4355	0
262	20241008	161500	1187851005	4355	4355	4355	4355	0
263	20241008	161400	1187851005	4355	4355	4355	4355	0
264	20241008	161300	1187851005	4355	4355	4355	4355	0
265	20241008	161200	1187851005	4355	4355	4355	4355	0
266	20241008	161100	1187851005	4355	4355	4355	4355	0
267	20241008	161000	1187851005	4355	4355	4355	4355	0
268	20241008	160900	1187851005	4355	4355	4355	4355	0
269	20241008	160800	1187851005	4355	4355	4355	4355	0
270	20241008	160700	1187851005	4355	4355	4355	4355	0
271	20241008	160600	1187851005	4355	4355	4355	4355	0
272	20241008	160500	1187851005	4355	4355	4355	4355	4196
273	20241008	160400	1187851005	4355	4355	4355	4355	0
274	20241008	160300	1187851005	4355	4355	4355	4355	0
275	20241008	160200	1187851005	4355	4355	4355	4355	0
276	20241008	160100	1187851005	4355	4355	4355	4355	0
277	20241008	160000	1187851005	4355	4355	4355	4355	0
278	20241008	155900	1187851005	4355	4355	4355	4355	0
279	20241008	155800	1187851005	4355	4355	4355	4355	0
280	20241008	155700	1187851005	4355	4355	4355	4355	0
281	20241008	155600	1187851005	4355	4355	4355	4355	0
282	20241008	155500	1187851005	4355	4355	4355	4355	0
283	20241008	155400	1187851005	4355	4355	4355	4355	0
284	20241008	155300	1187851005	4355	4355	4355	4355	0
285	20241008	155200	1187851005	4355	4355	4355	4355	0
286	20241008	155100	1187851005	4355	4355	4355	4355	0
287	20241008	155000	1187851005	4355	4355	4355	4355	0
288	20241008	154900	1187851005	4355	4355	4355	4355	0
289	20241008	154800	1187851005	4355	4355	4355	4355	0
290	20241008	154700	1187851005	4355	4355	4355	4355	0
291	20241008	154600	1187851005	4355	4355	4355	4355	0
292	20241008	154500	1187851005	4355	4355	4355	4355	0
293	20241008	154400	1187851005	4355	4355	4355	4355	0
294	20241008	154300	1187851005	4355	4355	4355	4355	0
295	20241008	154200	1187851005	4355	4355	4355	4355	0
296	20241008	154100	1187851005	4355	4355	4355	4355	0
297	20241008	154000	1187851005	4355	4355	4355	4355	0
298	20241008	153900	1187851005	4355	4355	4355	4355	0
299	20241008	153800	1187851005	4355	4355	4355	4355	0
300	20241008	153700	1187851005	4355	4355	4355	4355	0
301	20241008	153600	1187851005	4355	4355	4355	4355	0
302	20241008	153500	1187851005	4355	4355	4355	4355	4196
303	20241008	153400	1187851005	4355	4355	4355	4355	0
304	20241008	153300	1187851005	4355	4355	4355	4355	0
305	20241008	153200	1187851005	4355	4355	4355	4355	0
306	20241008	153100	1187851005	4355	4355	4355	4355	0
307	20241008	153000	1187851005	4355	4355	4355	4355	4196
308	20241008	152900	1169577425	4330	4330	4330	4330	0
309	20241008	152800	1169577425	4330	4330	4330	4330	0
310	20241008	152700	1169577425	4330	4330	4330	4330	0
311	20241008	152600	1169577425	4330	4330	4330	4330	0
312	20241008	152500	1169577425	4330	4330	4330	4330	0
313	20241008	152400	1169577425	4330	4330	4330	4330	0
314	20241008	152300	1169577425	4330	4330	4330	4330	0
315	20241008	152200	1169577425	4330	4330	4330	4330	0
316	20241008	152100	1169577425	4330	4330	4330	4330	0
317	20241008	152000	1169577425	4330	4330	4330	4330	0
318	20241008	151900	1169577425	4330	4330	4335	4330	270
319	20241008	151800	1168408070	4330	4325	4330	4325	2292
320	20241008	151700	1158488870	4315	4315	4315	4315	261
321	20241008	151600	1157362655	4330	4320	4330	4320	383
322	20241008	151500	1155707865	4320	4320	4320	4320	139
323	20241008	151400	1155107385	4315	4315	4315	4315	38
324	20241008	151300	1154943415	4315	4330	4330	4315	129
325	20241008	151200	1154385620	4330	4330	4330	4330	93
326	20241008	151100	1153982930	4330	4315	4330	4310	105
327	20241008	151000	1153530350	4315	4330	4330	4315	1001
328	20241008	150900	1149211020	4315	4335	4335	4315	501
329	20241008	150800	1147049185	4335	4315	4335	4315	662
330	20241008	150700	1144183410	4315	4315	4315	4315	49
331	20241008	150600	1143971975	4315	4320	4320	4315	240
332	20241008	150500	1142936220	4320	4325	4345	4320	1101
333	20241008	150400	1138178375	4335	4335	4335	4320	678
334	20241008	150300	1135244300	4320	4320	4320	4320	10
335	20241008	150200	1135201100	4335	4335	4335	4335	6
336	20241008	150100	1135175090	4330	4330	4330	4330	10
337	20241008	150000	1135131790	4330	4330	4330	4330	0
338	20241008	145900	1135131790	4330	4330	4330	4330	0
339	20241008	145800	1135131790	4330	4330	4330	4330	200
340	20241008	145700	1134265790	4330	4330	4330	4330	5
341	20241008	145600	1134244140	4335	4335	4335	4335	0
342	20241008	145500	1134244140	4335	4315	4335	4315	167
343	20241008	145400	1133523515	4310	4300	4310	4300	388
344	20241008	145300	1131851645	4300	4300	4300	4300	427
345	20241008	145200	1130015545	4300	4300	4300	4300	28
346	20241008	145100	1129895145	4315	4305	4315	4295	366
347	20241008	145000	1128322315	4295	4310	4310	4295	9271
348	20241008	144900	1088407920	4315	4320	4320	4310	205
349	20241008	144800	1087523060	4310	4315	4315	4310	186
350	20241008	144700	1086721345	4320	4320	4320	4320	0
351	20241008	144600	1086721345	4320	4320	4320	4320	0
352	20241008	144500	1086721345	4320	4320	4320	4320	1
353	20241008	144400	1086717025	4310	4315	4315	4310	804
354	20241008	144300	1083250605	4320	4320	4320	4320	2
355	20241008	144200	1083241965	4315	4315	4315	4315	6999
356	20241008	144100	1053041280	4315	4315	4315	4315	201
357	20241008	144000	1052173965	4340	4320	4340	4315	4236
358	20241008	143900	1033888875	4320	4330	4330	4320	5946
359	20241008	143800	1008190295	4330	4335	4335	4330	755
360	20241008	143700	1004920620	4350	4335	4350	4335	205
361	20241008	143600	1004031870	4335	4335	4335	4335	0
362	20241008	143500	1004031870	4335	4340	4355	4335	456
363	20241008	143400	1002052835	4355	4355	4355	4355	300
364	20241008	143300	1000746335	4340	4355	4355	4340	1083
365	20241008	143200	996037420	4350	4350	4350	4350	0
366	20241008	143100	996037420	4350	4350	4350	4350	0
367	20241008	143000	996037420	4350	4350	4350	4350	139
368	20241008	142900	995432770	4345	4345	4345	4345	0
369	20241008	142800	995432770	4345	4345	4345	4345	251
370	20241008	142700	994342175	4345	4345	4345	4345	249
371	20241008	142600	993260270	4345	4345	4345	4345	0
372	20241008	142500	993260270	4345	4350	4355	4345	1184
373	20241008	142400	988109800	4345	4340	4345	4340	578
374	20241008	142300	985599355	4335	4335	4335	4335	0
375	20241008	142200	985599355	4335	4340	4340	4335	72
376	20241008	142100	985286880	4335	4335	4335	4335	0
377	20241008	142000	985286880	4335	4335	4335	4335	0
378	20241008	141900	985286880	4335	4335	4335	4335	0
379	20241008	141800	985286880	4335	4340	4340	4335	156
380	20241008	141700	984609845	4340	4340	4340	4340	0
381	20241008	141600	984609845	4340	4340	4340	4340	1
382	20241008	141500	984605505	4340	4340	4340	4340	201
383	20241008	141400	983733165	4340	4340	4340	4340	500
384	20241008	141300	981563165	4340	4340	4340	4340	2
385	20241008	141200	981554485	4330	4330	4330	4330	0
386	20241008	141100	981554485	4330	4330	4330	4330	0
387	20241008	141000	981554485	4330	4330	4330	4330	213
388	20241008	140900	980632195	4335	4335	4335	4335	10
389	20241008	140800	980588845	4340	4345	4345	4340	22
390	20241008	140700	980493290	4345	4340	4345	4340	501
391	20241008	140600	978318945	4325	4325	4325	4325	0
392	20241008	140500	978318945	4325	4325	4325	4325	200
393	20241008	140400	977453945	4325	4325	4325	4325	29
394	20241008	140300	977328520	4325	4325	4325	4325	17
395	20241008	140200	977254995	4335	4330	4335	4320	1367
396	20241008	140100	971340800	4335	4335	4335	4335	2
397	20241008	140000	971332130	4335	4335	4335	4335	213
398	20241008	135900	970408775	4335	4335	4335	4335	500
399	20241008	135800	968241275	4340	4340	4340	4340	17
400	20241008	135700	968167495	4340	4340	4340	4340	150
401	20241008	135600	967516495	4345	4345	4345	4345	0
402	20241008	135500	967516495	4345	4345	4345	4345	99
403	20241008	135400	967086340	4345	4350	4350	4345	7
404	20241008	135300	967055920	4360	4360	4360	4360	6
405	20241008	135200	967029760	4365	4365	4365	4365	50
406	20241008	135100	966811510	4365	4365	4365	4365	0
407	20241008	135000	966811510	4365	4365	4365	4365	2
408	20241008	134900	966802780	4365	4365	4365	4365	0
409	20241008	134800	966802780	4365	4365	4365	4365	0
410	20241008	134700	966802780	4365	4355	4365	4345	170
411	20241008	134600	966062500	4375	4375	4375	4375	0
412	20241008	134500	966062500	4375	4375	4375	4375	0
413	20241008	134400	966062500	4375	4375	4375	4375	6
414	20241008	134300	966036250	4335	4335	4335	4335	71
415	20241008	134200	965728465	4335	4340	4340	4335	5539
416	20241008	134100	941702160	4345	4360	4360	4345	316
417	20241008	134000	940325950	4360	4360	4360	4360	0
418	20241008	133900	940325950	4360	4360	4360	4360	35
419	20241008	133800	940173350	4360	4375	4375	4360	406
420	20241008	133700	938403140	4375	4360	4375	4360	1001
421	20241008	133600	934038765	4375	4360	4375	4360	51
422	20241008	133500	933816390	4355	4365	4375	4355	77
423	20241008	133400	933480225	4360	4360	4360	4360	0
424	20241008	133300	933480225	4360	4345	4360	4345	4183
425	20241008	133200	915275350	4350	4350	4350	4350	0
426	20241008	133100	915275350	4350	4350	4350	4350	0
427	20241008	133000	915275350	4350	4350	4350	4350	10
428	20241008	132900	915231850	4350	4345	4350	4335	1237
429	20241008	132800	909858260	4340	4340	4340	4340	790
430	20241008	132700	906429660	4340	4330	4340	4330	2209
431	20241008	132600	896851195	4335	4335	4335	4335	10
432	20241008	132500	896807845	4335	4325	4335	4325	2535
433	20241008	132400	885843900	4335	4335	4335	4335	30
434	20241008	132300	885713850	4325	4330	4330	4325	1373
435	20241008	132200	879770625	4335	4335	4335	4335	6
436	20241008	132100	879744615	4335	4335	4335	4335	0
437	20241008	132000	879744615	4335	4335	4335	4335	160
438	20241008	131900	879051015	4335	4335	4335	4325	40
439	20241008	131800	878877665	4330	4335	4335	4330	562
440	20241008	131700	876441495	4335	4330	4335	4330	248
441	20241008	131600	875366730	4330	4330	4330	4330	7
442	20241008	131500	875336420	4335	4335	4335	4335	10
443	20241008	131400	875293070	4320	4325	4325	4320	63
444	20241008	131300	875020905	4335	4335	4335	4335	1
445	20241008	131200	875016570	4335	4335	4335	4335	1
446	20241008	131100	875012235	4320	4320	4320	4320	0
447	20241008	131000	875012235	4320	4320	4320	4320	0
448	20241008	130900	875012235	4320	4320	4320	4320	1
449	20241008	130800	875007915	4325	4325	4325	4315	1389
450	20241008	130700	869000540	4310	4310	4310	4310	0
451	20241008	130600	869000540	4310	4315	4315	4310	1086
452	20241008	130500	864316665	4320	4320	4320	4320	156
453	20241008	130400	863642745	4325	4325	4325	4325	0
454	20241008	130300	863642745	4325	4325	4325	4325	225
455	20241008	130200	862669620	4325	4325	4325	4325	136
456	20241008	130100	862081420	4335	4335	4335	4335	0
457	20241008	130000	862081420	4335	4335	4335	4335	81
458	20241008	125900	861730285	4335	4335	4335	4335	0
459	20241008	125800	861730285	4335	4335	4335	4335	0
460	20241008	125700	861730285	4335	4335	4335	4335	176
461	20241008	125600	860967325	4335	4335	4335	4335	16
462	20241008	125500	860897965	4335	4335	4335	4335	0
463	20241008	125400	860897965	4335	4335	4335	4335	0
464	20241008	125300	860897965	4335	4335	4335	4335	0
465	20241008	125200	860897965	4335	4335	4335	4335	0
466	20241008	125100	860897965	4335	4335	4335	4335	0
467	20241008	125000	860897965	4335	4335	4335	4335	16
468	20241008	124900	860828605	4335	4335	4335	4335	5
469	20241008	124800	860806930	4335	4335	4335	4335	0
470	20241008	124700	860806930	4335	4335	4335	4335	1000
471	20241008	124600	856471930	4350	4350	4350	4350	0
472	20241008	124500	856471930	4350	4330	4350	4330	5000
473	20241008	124400	834759000	4305	4330	4330	4305	107
474	20241008	124300	834298315	4335	4340	4340	4300	2456
475	20241008	124200	823722655	4305	4330	4330	4305	3000
476	20241008	124100	810789715	4345	4345	4345	4335	3
477	20241008	124000	810776690	4325	4340	4340	4325	2009
478	20241008	123900	802079905	4345	4335	4345	4335	395
479	20241008	123800	800367100	4340	4340	4340	4340	406
480	20241008	123700	798605060	4345	4340	4345	4340	30
481	20241008	123600	798474855	4345	4345	4345	4340	181
482	20241008	123500	797688415	4345	4350	4350	4345	142
483	20241008	123400	797071175	4350	4345	4350	4345	119
484	20241008	123300	796554115	4345	4345	4345	4340	602
485	20241008	123200	793941425	4345	4345	4345	4345	10
486	20241008	123100	793897975	4350	4345	4350	4345	671
487	20241008	123000	790982460	4350	4345	4350	4345	13
488	20241008	122900	790925965	4350	4345	4350	4345	17
489	20241008	122800	790852040	4350	4350	4350	4350	93
490	20241008	122700	790447490	4345	4340	4345	4340	1572
491	20241008	122600	783620010	4335	4335	4335	4335	518
492	20241008	122500	781374480	4330	4335	4335	4330	51
493	20241008	122400	781153645	4335	4335	4335	4335	0
494	20241008	122300	781153645	4335	4335	4335	4335	210
495	20241008	122200	780243295	4325	4330	4330	4325	220
496	20241008	122100	779291260	4340	4340	4340	4330	10
497	20241008	122000	779247870	4340	4340	4340	4340	51
498	20241008	121900	779026530	4320	4325	4325	4320	469
499	20241008	121800	777000425	4320	4330	4330	4320	2000
500	20241008	121700	768355185	4330	4340	4340	4330	1519
501	20241008	121600	761777575	4340	4340	4340	4340	45
502	20241008	121500	761582275	4340	4340	4340	4340	0
503	20241008	121400	761582275	4340	4340	4340	4340	0
504	20241008	121300	761582275	4340	4340	4340	4340	0
505	20241008	121200	761582275	4340	4340	4340	4340	88
506	20241008	121100	761200355	4330	4325	4330	4325	1246
507	20241008	121000	755809015	4325	4320	4325	4320	130
508	20241008	120900	755247165	4325	4325	4325	4325	512
509	20241008	120800	753032765	4325	4330	4330	4325	521
510	20241008	120700	750776940	4330	4330	4330	4330	22
511	20241008	120600	750681680	4335	4335	4335	4335	107
512	20241008	120500	750217835	4335	4335	4335	4335	10
513	20241008	120400	750174485	4335	4335	4335	4335	0
514	20241008	120300	750174485	4335	4340	4340	4335	91
515	20241008	120200	749779950	4340	4340	4340	4335	323
516	20241008	120100	748378890	4335	4330	4335	4320	2197
517	20241008	120000	738875650	4340	4335	4340	4335	1105
518	20241008	115900	734085445	4335	4335	4335	4335	3397
519	20241008	115800	719359450	4340	4340	4340	4340	425
520	20241008	115700	717514950	4345	4345	4345	4345	72
521	20241008	115600	717202110	4340	4345	4345	4340	819
522	20241008	115500	713644055	4355	4345	4355	4345	170
523	20241008	115400	712904625	4345	4345	4345	4345	134
524	20241008	115300	712322395	4345	4345	4345	4345	10
525	20241008	115200	712278945	4345	4345	4345	4345	100
526	20241008	115100	711844445	4345	4345	4345	4345	1947
527	20241008	115000	703384730	4340	4340	4345	4335	663
528	20241008	114900	700507635	4345	4340	4345	4340	610
529	20241008	114800	697860210	4340	4340	4340	4340	3
530	20241008	114700	697847190	4345	4345	4345	4345	1
531	20241008	114600	697842845	4340	4355	4355	4340	258
532	20241008	114500	696723005	4360	4345	4360	4340	57
533	20241008	114400	696475015	4340	4340	4340	4340	139
534	20241008	114300	695871755	4340	4335	4340	4335	586
535	20241008	114200	693331140	4335	4335	4335	4335	250
536	20241008	114100	692247390	4340	4340	4340	4340	1600
537	20241008	114000	685303390	4350	4350	4350	4350	0
538	20241008	113900	685303390	4350	4350	4350	4350	0
539	20241008	113800	685303390	4350	4365	4365	4350	297
540	20241008	113700	684008575	4360	4345	4360	4345	4725
541	20241008	113600	663476800	4345	4350	4350	4345	300
542	20241008	113500	662172785	4350	4350	4350	4350	0
543	20241008	113400	662172785	4350	4355	4355	4350	1646
544	20241008	113300	655009205	4355	4365	4365	4355	195
545	20241008	113200	654159000	4350	4350	4350	4350	1030
546	20241008	113100	649678500	4350	4350	4360	4350	1996
547	20241008	113000	640995890	4365	4365	4365	4365	0
548	20241008	112900	640995890	4365	4350	4365	4335	2103
549	20241008	112800	631828595	4365	4365	4365	4365	0
550	20241008	112700	631828595	4365	4365	4365	4365	407
551	20241008	112600	630052040	4365	4365	4365	4365	9
552	20241008	112500	630012755	4365	4350	4365	4350	426
553	20241008	112400	628158265	4350	4350	4350	4350	50
554	20241008	112300	627940765	4350	4350	4350	4350	0
555	20241008	112200	627940765	4350	4350	4350	4350	25
556	20241008	112100	627832015	4355	4355	4355	4325	590
557	20241008	112000	625272215	4345	4355	4355	4300	26537
558	20241008	111900	510514030	4350	4380	4380	4350	7726
559	20241008	111800	476830075	4390	4390	4390	4390	1
560	20241008	111700	476825685	4390	4390	4390	4390	100
561	20241008	111600	476386685	4400	4400	4400	4400	2
562	20241008	111500	476377885	4380	4380	4380	4380	10
563	20241008	111400	476334085	4370	4390	4395	4365	4946
564	20241008	111300	454698715	4395	4395	4395	4390	4
565	20241008	111200	454681140	4400	4400	4400	4400	200
566	20241008	111100	453801140	4400	4400	4400	4400	3
567	20241008	111000	453787940	4400	4400	4400	4400	0
568	20241008	110900	453787940	4400	4385	4400	4385	1009
569	20241008	110800	449351840	4385	4400	4400	4385	364
570	20241008	110700	447755615	4385	4390	4400	4385	3276
571	20241008	110600	433384300	4400	4395	4400	4395	153
572	20241008	110500	432711840	4400	4390	4400	4390	515
573	20241008	110400	430450840	4395	4395	4395	4395	400
574	20241008	110300	428692840	4395	4395	4395	4395	8
575	20241008	110200	428657680	4400	4395	4400	4395	3
576	20241008	110100	428644485	4390	4390	4400	4390	13
577	20241008	110000	428587395	4400	4400	4400	4400	2
578	20241008	105900	428578595	4390	4390	4400	4390	4
579	20241008	105800	428561025	4400	4400	4400	4400	1
580	20241008	105700	428556625	4400	4400	4400	4390	14
581	20241008	105600	428495035	4400	4385	4400	4385	285
582	20241008	105500	427245280	4385	4385	4385	4385	819
583	20241008	105400	423653965	4400	4400	4400	4400	0
584	20241008	105300	423653965	4400	4400	4400	4400	0
585	20241008	105200	423653965	4400	4400	4400	4400	0
586	20241008	105100	423653965	4400	4400	4400	4400	1
587	20241008	105000	423649565	4380	4385	4385	4380	251
588	20241008	104900	422549785	4385	4385	4385	4385	49
589	20241008	104800	422334920	4385	4385	4385	4385	201
590	20241008	104700	421453535	4385	4385	4385	4385	21
591	20241008	104600	421361450	4380	4395	4395	4380	1074
592	20241008	104500	416650640	4400	4400	4400	4400	0
593	20241008	104400	416650640	4400	4400	4400	4400	0
594	20241008	104300	416650640	4400	4405	4405	4400	10
595	20241008	104200	416606615	4405	4405	4405	4405	0
596	20241008	104100	416606615	4405	4390	4405	4385	157
597	20241008	104000	415918105	4400	4405	4405	4400	10
598	20241008	103900	415874080	4405	4390	4405	4390	1847
599	20241008	103800	407749705	4400	4400	4400	4400	10
600	20241008	103700	407705705	4400	4380	4400	4380	402
601	20241008	103600	405944905	4380	4405	4405	4380	1202
602	20241008	103500	400677760	4390	4390	4390	4390	1134
603	20241008	103400	395699500	4405	4390	4405	4390	3
604	20241008	103300	395686300	4405	4400	4405	4400	10
605	20241008	103200	395642270	4405	4405	4405	4405	0
606	20241008	103100	395642270	4405	4395	4405	4380	3742
607	20241008	103000	379231455	4390	4390	4390	4390	109
608	20241008	102900	378752945	4410	4410	4410	4410	0
609	20241008	102800	378752945	4410	4390	4410	4390	372
610	20241008	102700	377119845	4390	4400	4400	4390	2000
611	20241008	102600	368334170	4400	4410	4410	4400	2001
612	20241008	102500	359529760	4400	4410	4410	4400	137
613	20241008	102400	358926130	4410	4410	4410	4410	1
614	20241008	102300	358921720	4410	4410	4410	4410	220
615	20241008	102200	357951520	4420	4410	4420	4410	179
616	20241008	102100	357162020	4420	4420	4420	4420	99
617	20241008	102000	356724440	4420	4410	4420	4395	253
618	20241008	101900	355611430	4420	4415	4420	4395	1589
619	20241008	101800	348606145	4415	4415	4415	4415	48
620	20241008	101700	348394225	4415	4410	4415	4400	1285
621	20241008	101600	342735335	4410	4405	4415	4405	441
622	20241008	101500	340791295	4410	4415	4415	4410	612
623	20241008	101400	338091630	4420	4420	4420	4420	3
624	20241008	101300	338078370	4420	4420	4420	4420	0
625	20241008	101200	338078370	4420	4420	4420	4420	0
626	20241008	101100	338078370	4420	4420	4420	4420	323
627	20241008	101000	336650710	4420	4425	4425	4420	177
628	20241008	100900	335868120	4435	4435	4435	4435	150
629	20241008	100800	335202870	4440	4440	4440	4440	0
630	20241008	100700	335202870	4440	4440	4440	4440	110
631	20241008	100600	334714470	4440	4435	4440	4435	421
632	20241008	100500	332847330	4435	4435	4435	4435	0
633	20241008	100400	332847330	4435	4430	4440	4430	1101
634	20241008	100300	327964655	4435	4435	4435	4435	0
635	20241008	100200	327964655	4435	4425	4435	4425	8
636	20241008	100100	327929190	4425	4420	4425	4420	242
637	20241008	100000	326859545	4415	4415	4425	4410	20
638	20241008	095900	326771180	4415	4415	4415	4415	271
639	20241008	095800	325574715	4420	4410	4420	4410	402
640	20241008	095700	323800090	4410	4405	4415	4405	577
641	20241008	095600	321254160	4400	4390	4400	4390	1303
642	20241008	095500	315527975	4390	4400	4400	4390	757
643	20241008	095400	312202625	4400	4400	4400	4400	10
644	20241008	095300	312158625	4400	4400	4400	4400	616
645	20241008	095200	309448225	4400	4400	4405	4400	633
646	20241008	095100	306660210	4400	4400	4405	4400	43
647	20241008	095000	306471005	4405	4405	4410	4405	1430
648	20241008	094900	300169805	4405	4405	4405	4400	117
649	20241008	094800	299654980	4405	4405	4405	4405	409
650	20241008	094700	297853335	4410	4410	4410	4410	1
651	20241008	094600	297848925	4410	4410	4410	4410	190
652	20241008	094500	297011025	4415	4410	4415	4410	525
653	20241008	094400	294695770	4405	4410	4410	4405	302
654	20241008	094300	293365065	4410	4410	4410	4410	61
655	20241008	094200	293096055	4410	4410	4410	4405	1051
656	20241008	094100	288465510	4410	4410	4410	4410	156
657	20241008	094000	287777550	4410	4420	4420	4410	3643
658	20241008	093900	271694315	4415	4425	4425	4415	1196
659	20241008	093800	266410720	4435	4435	4435	4420	345
660	20241008	093700	264880735	4410	4405	4415	4385	9821
661	20241008	093600	221707185	4405	4410	4420	4405	2469
662	20241008	093500	210824955	4420	4420	4420	4420	104
663	20241008	093400	210365275	4405	4425	4425	4405	4265
664	20241008	093300	191524405	4425	4435	4435	4425	1549
665	20241008	093200	184660540	4435	4440	4440	4430	405
666	20241008	093100	182864335	4440	4450	4450	4440	305
667	20241008	093000	181507645	4450	4450	4450	4440	395
668	20241008	092900	179753495	4450	4450	4450	4450	2
669	20241008	092800	179744595	4450	4450	4450	4450	16
670	20241008	092700	179673395	4460	4455	4460	4445	88
671	20241008	092600	179281355	4455	4455	4455	4455	1
672	20241008	092500	179276900	4440	4440	4440	4440	500
673	20241008	092400	177056900	4440	4455	4465	4440	925
674	20241008	092300	172938400	4460	4460	4460	4460	0
675	20241008	092200	172938400	4460	4460	4460	4460	0
676	20241008	092100	172938400	4460	4450	4460	4450	1129
677	20241008	092000	167908270	4450	4450	4450	4450	22
678	20241008	091900	167810370	4455	4440	4455	4440	125
679	20241008	091800	167255340	4450	4450	4450	4450	11
680	20241008	091700	167206390	4450	4450	4450	4450	1
681	20241008	091600	167201940	4455	4445	4455	4445	2478
682	20241008	091500	156178200	4445	4440	4450	4440	650
683	20241008	091400	153287155	4415	4415	4445	4410	2890
684	20241008	091300	140487355	4410	4470	4470	4410	8404
685	20241008	091200	103348840	4475	4445	4475	4440	2795
686	20241008	091100	90909585	4475	4465	4480	4460	1098
687	20241008	091000	86009210	4465	4455	4465	4455	1096
688	20241008	090900	81121240	4425	4445	4460	4420	2933
689	20241008	090800	68132180	4445	4450	4475	4445	654
690	20241008	090700	65223035	4480	4500	4500	4450	2005
691	20241008	090600	56261680	4490	4465	4500	4450	3533
692	20241008	090500	40478525	4490	4500	4500	4465	503
693	20241008	090400	38232540	4465	4505	4505	4465	11
694	20241008	090300	38183025	4505	4455	4505	4455	11
695	20241008	090200	38133820	4485	4480	4485	4435	1519
696	20241008	090100	31370885	4460	4515	4515	4460	1697
697	20241008	090000	23755955	4520	4520	4520	4490	5264