KissMeData/203650/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203900	189737150	3060	3060	3060	3060	3346
3	20241004	203800	189737150	3060	3060	3060	3060	0
4	20241004	203700	189737150	3060	3060	3060	3060	0
5	20241004	203600	189737150	3060	3060	3060	3060	0
6	20241004	203500	189737150	3060	3060	3060	3060	0
7	20241004	203400	189737150	3060	3060	3060	3060	0
8	20241004	203300	189737150	3060	3060	3060	3060	0
9	20241004	203200	189737150	3060	3060	3060	3060	0
10	20241004	203100	189737150	3060	3060	3060	3060	0
11	20241004	203000	189737150	3060	3060	3060	3060	0
12	20241004	202900	189737150	3060	3060	3060	3060	0
13	20241004	202800	189737150	3060	3060	3060	3060	0
14	20241004	202700	189737150	3060	3060	3060	3060	0
15	20241004	202600	189737150	3060	3060	3060	3060	0
16	20241004	202500	189737150	3060	3060	3060	3060	0
17	20241004	202400	189737150	3060	3060	3060	3060	0
18	20241004	202300	189737150	3060	3060	3060	3060	0
19	20241004	202200	189737150	3060	3060	3060	3060	0
20	20241004	202100	189737150	3060	3060	3060	3060	0
21	20241004	202000	189737150	3060	3060	3060	3060	0
22	20241004	201900	189737150	3060	3060	3060	3060	0
23	20241004	201800	189737150	3060	3060	3060	3060	0
24	20241004	201700	189737150	3060	3060	3060	3060	0
25	20241004	201600	189737150	3060	3060	3060	3060	0
26	20241004	201500	189737150	3060	3060	3060	3060	0
27	20241004	201400	189737150	3060	3060	3060	3060	0
28	20241004	201300	189737150	3060	3060	3060	3060	0
29	20241004	201200	189737150	3060	3060	3060	3060	0
30	20241004	201100	189737150	3060	3060	3060	3060	0
31	20241004	201000	189737150	3060	3060	3060	3060	0
32	20241004	200900	189737150	3060	3060	3060	3060	3346
33	20241004	200800	189737150	3060	3060	3060	3060	0
34	20241004	200700	189737150	3060	3060	3060	3060	0
35	20241004	200600	189737150	3060	3060	3060	3060	0
36	20241004	200500	189737150	3060	3060	3060	3060	0
37	20241004	200400	189737150	3060	3060	3060	3060	0
38	20241004	200300	189737150	3060	3060	3060	3060	0
39	20241004	200200	189737150	3060	3060	3060	3060	0
40	20241004	200100	189737150	3060	3060	3060	3060	0
41	20241004	200000	189737150	3060	3060	3060	3060	0
42	20241004	195900	189737150	3060	3060	3060	3060	0
43	20241004	195800	189737150	3060	3060	3060	3060	0
44	20241004	195700	189737150	3060	3060	3060	3060	0
45	20241004	195600	189737150	3060	3060	3060	3060	0
46	20241004	195500	189737150	3060	3060	3060	3060	0
47	20241004	195400	189737150	3060	3060	3060	3060	0
48	20241004	195300	189737150	3060	3060	3060	3060	0
49	20241004	195200	189737150	3060	3060	3060	3060	0
50	20241004	195100	189737150	3060	3060	3060	3060	0
51	20241004	195000	189737150	3060	3060	3060	3060	0
52	20241004	194900	189737150	3060	3060	3060	3060	0
53	20241004	194800	189737150	3060	3060	3060	3060	0
54	20241004	194700	189737150	3060	3060	3060	3060	0
55	20241004	194600	189737150	3060	3060	3060	3060	0
56	20241004	194500	189737150	3060	3060	3060	3060	0
57	20241004	194400	189737150	3060	3060	3060	3060	0
58	20241004	194300	189737150	3060	3060	3060	3060	0
59	20241004	194200	189737150	3060	3060	3060	3060	0
60	20241004	194100	189737150	3060	3060	3060	3060	0
61	20241004	194000	189737150	3060	3060	3060	3060	0
62	20241004	193900	189737150	3060	3060	3060	3060	3346
63	20241004	193800	189737150	3060	3060	3060	3060	0
64	20241004	193700	189737150	3060	3060	3060	3060	0
65	20241004	193600	189737150	3060	3060	3060	3060	0
66	20241004	193500	189737150	3060	3060	3060	3060	0
67	20241004	193400	189737150	3060	3060	3060	3060	0
68	20241004	193300	189737150	3060	3060	3060	3060	0
69	20241004	193200	189737150	3060	3060	3060	3060	0
70	20241004	193100	189737150	3060	3060	3060	3060	0
71	20241004	193000	189737150	3060	3060	3060	3060	0
72	20241004	192900	189737150	3060	3060	3060	3060	0
73	20241004	192800	189737150	3060	3060	3060	3060	0
74	20241004	192700	189737150	3060	3060	3060	3060	0
75	20241004	192600	189737150	3060	3060	3060	3060	0
76	20241004	192500	189737150	3060	3060	3060	3060	0
77	20241004	192400	189737150	3060	3060	3060	3060	0
78	20241004	192300	189737150	3060	3060	3060	3060	0
79	20241004	192200	189737150	3060	3060	3060	3060	0
80	20241004	192100	189737150	3060	3060	3060	3060	0
81	20241004	192000	189737150	3060	3060	3060	3060	0
82	20241004	191900	189737150	3060	3060	3060	3060	0
83	20241004	191800	189737150	3060	3060	3060	3060	0
84	20241004	191700	189737150	3060	3060	3060	3060	0
85	20241004	191600	189737150	3060	3060	3060	3060	0
86	20241004	191500	189737150	3060	3060	3060	3060	0
87	20241004	191400	189737150	3060	3060	3060	3060	0
88	20241004	191300	189737150	3060	3060	3060	3060	0
89	20241004	191200	189737150	3060	3060	3060	3060	0
90	20241004	191100	189737150	3060	3060	3060	3060	0
91	20241004	191000	189737150	3060	3060	3060	3060	0
92	20241004	190900	189737150	3060	3060	3060	3060	3346
93	20241004	190800	189737150	3060	3060	3060	3060	0
94	20241004	190700	189737150	3060	3060	3060	3060	0
95	20241004	190600	189737150	3060	3060	3060	3060	0
96	20241004	190500	189737150	3060	3060	3060	3060	0
97	20241004	190400	189737150	3060	3060	3060	3060	0
98	20241004	190300	189737150	3060	3060	3060	3060	0
99	20241004	190200	189737150	3060	3060	3060	3060	0
100	20241004	190100	189737150	3060	3060	3060	3060	0
101	20241004	190000	189737150	3060	3060	3060	3060	0
102	20241004	185900	189737150	3060	3060	3060	3060	0
103	20241004	185800	189737150	3060	3060	3060	3060	0
104	20241004	185700	189737150	3060	3060	3060	3060	0
105	20241004	185600	189737150	3060	3060	3060	3060	0
106	20241004	185500	189737150	3060	3060	3060	3060	0
107	20241004	185400	189737150	3060	3060	3060	3060	0
108	20241004	185300	189737150	3060	3060	3060	3060	0
109	20241004	185200	189737150	3060	3060	3060	3060	0
110	20241004	185100	189737150	3060	3060	3060	3060	0
111	20241004	185000	189737150	3060	3060	3060	3060	0
112	20241004	184900	189737150	3060	3060	3060	3060	0
113	20241004	184800	189737150	3060	3060	3060	3060	0
114	20241004	184700	189737150	3060	3060	3060	3060	0
115	20241004	184600	189737150	3060	3060	3060	3060	0
116	20241004	184500	189737150	3060	3060	3060	3060	0
117	20241004	184400	189737150	3060	3060	3060	3060	0
118	20241004	184300	189737150	3060	3060	3060	3060	0
119	20241004	184200	189737150	3060	3060	3060	3060	0
120	20241004	184100	189737150	3060	3060	3060	3060	0
121	20241004	184000	189737150	3060	3060	3060	3060	0
122	20241004	183900	189737150	3060	3060	3060	3060	3346
123	20241004	183800	189737150	3060	3060	3060	3060	0
124	20241004	183700	189737150	3060	3060	3060	3060	0
125	20241004	183600	189737150	3060	3060	3060	3060	0
126	20241004	183500	189737150	3060	3060	3060	3060	0
127	20241004	183400	189737150	3060	3060	3060	3060	0
128	20241004	183300	189737150	3060	3060	3060	3060	0
129	20241004	183200	189737150	3060	3060	3060	3060	0
130	20241004	183100	189737150	3060	3060	3060	3060	0
131	20241004	183000	189737150	3060	3060	3060	3060	0
132	20241004	182900	189737150	3060	3060	3060	3060	0
133	20241004	182800	189737150	3060	3060	3060	3060	0
134	20241004	182700	189737150	3060	3060	3060	3060	0
135	20241004	182600	189737150	3060	3060	3060	3060	0
136	20241004	182500	189737150	3060	3060	3060	3060	0
137	20241004	182400	189737150	3060	3060	3060	3060	0
138	20241004	182300	189737150	3060	3060	3060	3060	0
139	20241004	182200	189737150	3060	3060	3060	3060	0
140	20241004	182100	189737150	3060	3060	3060	3060	0
141	20241004	182000	189737150	3060	3060	3060	3060	0
142	20241004	181900	189737150	3060	3060	3060	3060	0
143	20241004	181800	189737150	3060	3060	3060	3060	0
144	20241004	181700	189737150	3060	3060	3060	3060	0
145	20241004	181600	189737150	3060	3060	3060	3060	0
146	20241004	181500	189737150	3060	3060	3060	3060	0
147	20241004	181400	189737150	3060	3060	3060	3060	0
148	20241004	181300	189737150	3060	3060	3060	3060	0
149	20241004	181200	189737150	3060	3060	3060	3060	0
150	20241004	181100	189737150	3060	3060	3060	3060	0
151	20241004	181000	189737150	3060	3060	3060	3060	0
152	20241004	180900	189737150	3060	3060	3060	3060	3346
153	20241004	180800	189737150	3060	3060	3060	3060	0
154	20241004	180700	189737150	3060	3060	3060	3060	0
155	20241004	180600	189737150	3060	3060	3060	3060	0
156	20241004	180500	189737150	3060	3060	3060	3060	0
157	20241004	180400	189737150	3060	3060	3060	3060	0
158	20241004	180300	189737150	3060	3060	3060	3060	0
159	20241004	180200	189737150	3060	3060	3060	3060	0
160	20241004	180100	189737150	3060	3060	3060	3060	0
161	20241004	180000	189737150	3060	3060	3060	3060	0
162	20241004	175900	189737150	3060	3060	3060	3060	0
163	20241004	175800	189737150	3060	3060	3060	3060	0
164	20241004	175700	189737150	3060	3060	3060	3060	0
165	20241004	175600	189737150	3060	3060	3060	3060	0
166	20241004	175500	189737150	3060	3060	3060	3060	0
167	20241004	175400	189737150	3060	3060	3060	3060	0
168	20241004	175300	189737150	3060	3060	3060	3060	0
169	20241004	175200	189737150	3060	3060	3060	3060	0
170	20241004	175100	189737150	3060	3060	3060	3060	0
171	20241004	175000	189737150	3060	3060	3060	3060	0
172	20241004	174900	189737150	3060	3060	3060	3060	0
173	20241004	174800	189737150	3060	3060	3060	3060	0
174	20241004	174700	189737150	3060	3060	3060	3060	0
175	20241004	174600	189737150	3060	3060	3060	3060	0
176	20241004	174500	189737150	3060	3060	3060	3060	0
177	20241004	174400	189737150	3060	3060	3060	3060	0
178	20241004	174300	189737150	3060	3060	3060	3060	0
179	20241004	174200	189737150	3060	3060	3060	3060	0
180	20241004	174100	189737150	3060	3060	3060	3060	0
181	20241004	174000	189737150	3060	3060	3060	3060	0
182	20241004	173900	189737150	3060	3060	3060	3060	3346
183	20241004	173800	189737150	3060	3060	3060	3060	0
184	20241004	173700	189737150	3060	3060	3060	3060	0
185	20241004	173600	189737150	3060	3060	3060	3060	0
186	20241004	173500	189737150	3060	3060	3060	3060	0
187	20241004	173400	189737150	3060	3060	3060	3060	0
188	20241004	173300	189737150	3060	3060	3060	3060	0
189	20241004	173200	189737150	3060	3060	3060	3060	0
190	20241004	173100	189737150	3060	3060	3060	3060	0
191	20241004	173000	189737150	3060	3060	3060	3060	0
192	20241004	172900	189737150	3060	3060	3060	3060	0
193	20241004	172800	189737150	3060	3060	3060	3060	0
194	20241004	172700	189737150	3060	3060	3060	3060	0
195	20241004	172600	189737150	3060	3060	3060	3060	0
196	20241004	172500	189737150	3060	3060	3060	3060	0
197	20241004	172400	189737150	3060	3060	3060	3060	0
198	20241004	172300	189737150	3060	3060	3060	3060	0
199	20241004	172200	189737150	3060	3060	3060	3060	0
200	20241004	172100	189737150	3060	3060	3060	3060	0
201	20241004	172000	189737150	3060	3060	3060	3060	0
202	20241004	171900	189737150	3060	3060	3060	3060	0
203	20241004	171800	189737150	3060	3060	3060	3060	0
204	20241004	171700	189737150	3060	3060	3060	3060	0
205	20241004	171600	189737150	3060	3060	3060	3060	0
206	20241004	171500	189737150	3060	3060	3060	3060	0
207	20241004	171400	189737150	3060	3060	3060	3060	0
208	20241004	171300	189737150	3060	3060	3060	3060	0
209	20241004	171200	189737150	3060	3060	3060	3060	0
210	20241004	171100	189737150	3060	3060	3060	3060	0
211	20241004	171000	189737150	3060	3060	3060	3060	0
212	20241004	170900	189737150	3060	3060	3060	3060	3346
213	20241004	170800	189737150	3060	3060	3060	3060	0
214	20241004	170700	189737150	3060	3060	3060	3060	0
215	20241004	170600	189737150	3060	3060	3060	3060	0
216	20241004	170500	189737150	3060	3060	3060	3060	0
217	20241004	170400	189737150	3060	3060	3060	3060	0
218	20241004	170300	189737150	3060	3060	3060	3060	0
219	20241004	170200	189737150	3060	3060	3060	3060	0
220	20241004	170100	189737150	3060	3060	3060	3060	0
221	20241004	170000	189737150	3060	3060	3060	3060	0
222	20241004	165900	189737150	3060	3060	3060	3060	0
223	20241004	165800	189737150	3060	3060	3060	3060	0
224	20241004	165700	189737150	3060	3060	3060	3060	0
225	20241004	165600	189737150	3060	3060	3060	3060	0
226	20241004	165500	189737150	3060	3060	3060	3060	0
227	20241004	165400	189737150	3060	3060	3060	3060	0
228	20241004	165300	189737150	3060	3060	3060	3060	0
229	20241004	165200	189737150	3060	3060	3060	3060	0
230	20241004	165100	189737150	3060	3060	3060	3060	0
231	20241004	165000	189737150	3060	3060	3060	3060	0
232	20241004	164900	189737150	3060	3060	3060	3060	0
233	20241004	164800	189737150	3060	3060	3060	3060	0
234	20241004	164700	189737150	3060	3060	3060	3060	0
235	20241004	164600	189737150	3060	3060	3060	3060	0
236	20241004	164500	189737150	3060	3060	3060	3060	0
237	20241004	164400	189737150	3060	3060	3060	3060	0
238	20241004	164300	189737150	3060	3060	3060	3060	0
239	20241004	164200	189737150	3060	3060	3060	3060	0
240	20241004	164100	189737150	3060	3060	3060	3060	0
241	20241004	164000	189737150	3060	3060	3060	3060	0
242	20241004	163900	189737150	3060	3060	3060	3060	3346
243	20241004	163800	189737150	3060	3060	3060	3060	0
244	20241004	163700	189737150	3060	3060	3060	3060	0
245	20241004	163600	189737150	3060	3060	3060	3060	0
246	20241004	163500	189737150	3060	3060	3060	3060	0
247	20241004	163400	189737150	3060	3060	3060	3060	0
248	20241004	163300	189737150	3060	3060	3060	3060	0
249	20241004	163200	189737150	3060	3060	3060	3060	0
250	20241004	163100	189737150	3060	3060	3060	3060	0
251	20241004	163000	189737150	3060	3060	3060	3060	0
252	20241004	162900	189737150	3060	3060	3060	3060	0
253	20241004	162800	189737150	3060	3060	3060	3060	0
254	20241004	162700	189737150	3060	3060	3060	3060	0
255	20241004	162600	189737150	3060	3060	3060	3060	0
256	20241004	162500	189737150	3060	3060	3060	3060	0
257	20241004	162400	189737150	3060	3060	3060	3060	0
258	20241004	162300	189737150	3060	3060	3060	3060	0
259	20241004	162200	189737150	3060	3060	3060	3060	0
260	20241004	162100	189737150	3060	3060	3060	3060	0
261	20241004	162000	189737150	3060	3060	3060	3060	0
262	20241004	161900	189737150	3060	3060	3060	3060	0
263	20241004	161800	189737150	3060	3060	3060	3060	0
264	20241004	161700	189737150	3060	3060	3060	3060	0
265	20241004	161600	189737150	3060	3060	3060	3060	0
266	20241004	161500	189737150	3060	3060	3060	3060	0
267	20241004	161400	189737150	3060	3060	3060	3060	0
268	20241004	161300	189737150	3060	3060	3060	3060	0
269	20241004	161200	189737150	3060	3060	3060	3060	0
270	20241004	161100	189737150	3060	3060	3060	3060	0
271	20241004	161000	189737150	3060	3060	3060	3060	0
272	20241004	160900	189737150	3060	3060	3060	3060	3346
273	20241004	160800	189737150	3060	3060	3060	3060	0
274	20241004	160700	189737150	3060	3060	3060	3060	0
275	20241004	160600	189737150	3060	3060	3060	3060	0
276	20241004	160500	189737150	3060	3060	3060	3060	0
277	20241004	160400	189737150	3060	3060	3060	3060	0
278	20241004	160300	189737150	3060	3060	3060	3060	0
279	20241004	160200	189737150	3060	3060	3060	3060	0
280	20241004	160100	189737150	3060	3060	3060	3060	0
281	20241004	160000	189737150	3060	3060	3060	3060	0
282	20241004	155900	189737150	3060	3060	3060	3060	0
283	20241004	155800	189737150	3060	3060	3060	3060	0
284	20241004	155700	189737150	3060	3060	3060	3060	0
285	20241004	155600	189737150	3060	3060	3060	3060	0
286	20241004	155500	189737150	3060	3060	3060	3060	0
287	20241004	155400	189737150	3060	3060	3060	3060	0
288	20241004	155300	189737150	3060	3060	3060	3060	0
289	20241004	155200	189737150	3060	3060	3060	3060	0
290	20241004	155100	189737150	3060	3060	3060	3060	0
291	20241004	155000	189737150	3060	3060	3060	3060	0
292	20241004	154900	189737150	3060	3060	3060	3060	0
293	20241004	154800	189737150	3060	3060	3060	3060	0
294	20241004	154700	189737150	3060	3060	3060	3060	0
295	20241004	154600	189737150	3060	3060	3060	3060	0
296	20241004	154500	189737150	3060	3060	3060	3060	0
297	20241004	154400	189737150	3060	3060	3060	3060	0
298	20241004	154300	189737150	3060	3060	3060	3060	0
299	20241004	154200	189737150	3060	3060	3060	3060	0
300	20241004	154100	189737150	3060	3060	3060	3060	0
301	20241004	154000	189737150	3060	3060	3060	3060	0
302	20241004	153900	189737150	3060	3060	3060	3060	3346
303	20241004	153800	189737150	3060	3060	3060	3060	0
304	20241004	153700	189737150	3060	3060	3060	3060	0
305	20241004	153600	189737150	3060	3060	3060	3060	0
306	20241004	153500	189737150	3060	3060	3060	3060	0
307	20241004	153400	189737150	3060	3060	3060	3060	0
308	20241004	153300	189737150	3060	3060	3060	3060	0
309	20241004	153200	189737150	3060	3060	3060	3060	0
310	20241004	153100	189737150	3060	3060	3060	3060	0
311	20241004	153000	189737150	3060	3060	3060	3060	3346
312	20241004	152900	179498390	3060	3060	3060	3060	0
313	20241004	152800	179498390	3060	3060	3060	3060	0
314	20241004	152700	179498390	3060	3060	3060	3060	0
315	20241004	152600	179498390	3060	3060	3060	3060	0
316	20241004	152500	179498390	3060	3060	3060	3060	0
317	20241004	152400	179498390	3060	3060	3060	3060	0
318	20241004	152300	179498390	3060	3060	3060	3060	0
319	20241004	152200	179498390	3060	3060	3060	3060	0
320	20241004	152100	179498390	3060	3060	3060	3060	0
321	20241004	152000	179498390	3060	3060	3060	3060	0
322	20241004	151900	179498390	3060	3065	3065	3060	29
323	20241004	151800	179409550	3060	3065	3065	3060	9
324	20241004	151700	179381975	3060	3065	3065	3060	2
325	20241004	151600	179375850	3060	3070	3070	3060	1004
326	20241004	151500	176298115	3065	3065	3070	3065	8
327	20241004	151400	176273590	3065	3065	3070	3065	308
328	20241004	151300	175329565	3060	3065	3065	3060	2700
329	20241004	151200	167054095	3065	3065	3070	3065	1171
330	20241004	151100	163462480	3070	3070	3070	3070	1
331	20241004	151000	163459410	3065	3065	3065	3065	0
332	20241004	150900	163459410	3065	3070	3070	3065	501
333	20241004	150800	161921345	3065	3065	3070	3065	6
334	20241004	150700	161902950	3070	3065	3070	3065	22
335	20241004	150600	161835515	3070	3065	3070	3065	2
336	20241004	150500	161829380	3075	3075	3075	3075	4
337	20241004	150400	161817080	3075	3065	3075	3065	501
338	20241004	150300	160281505	3075	3075	3075	3075	0
339	20241004	150200	160281505	3075	3075	3075	3075	0
340	20241004	150100	160281505	3075	3075	3075	3075	0
341	20241004	150000	160281505	3075	3075	3075	3075	1
342	20241004	145900	160278430	3070	3070	3070	3070	300
343	20241004	145800	159357430	3065	3075	3075	3065	2940
344	20241004	145700	150343320	3065	3065	3065	3065	0
345	20241004	145600	150343320	3065	3065	3065	3065	0
346	20241004	145500	150343320	3065	3075	3075	3065	2
347	20241004	145400	150337180	3065	3065	3065	3065	4
348	20241004	145300	150324920	3065	3065	3065	3065	1
349	20241004	145200	150321855	3075	3075	3075	3075	1
350	20241004	145100	150318780	3065	3065	3065	3065	0
351	20241004	145000	150318780	3065	3075	3075	3065	101
352	20241004	144900	150009205	3070	3070	3075	3065	77
353	20241004	144800	149772820	3070	3065	3070	3065	69
354	20241004	144700	149561330	3075	3070	3075	3070	18
355	20241004	144600	149506065	3070	3070	3070	3070	8
356	20241004	144500	149481505	3070	3070	3070	3070	0
357	20241004	144400	149481505	3070	3070	3075	3070	13
358	20241004	144300	149441545	3070	3075	3075	3070	3
359	20241004	144200	149432330	3075	3075	3075	3075	1
360	20241004	144100	149429255	3075	3075	3075	3075	204
361	20241004	144000	148801955	3070	3070	3070	3070	1146
362	20241004	143900	145283735	3075	3075	3075	3075	50
363	20241004	143800	145129985	3075	3075	3075	3075	18
364	20241004	143700	145074635	3075	3075	3075	3075	0
365	20241004	143600	145074635	3075	3075	3075	3075	45
366	20241004	143500	144936260	3075	3075	3075	3075	0
367	20241004	143400	144936260	3075	3070	3075	3070	678
368	20241004	143300	142853750	3065	3065	3065	3065	41
369	20241004	143200	142728085	3065	3065	3065	3065	2
370	20241004	143100	142721955	3070	3070	3070	3070	1
371	20241004	143000	142718885	3065	3070	3070	3065	865
372	20241004	142900	140067635	3070	3065	3070	3065	8
373	20241004	142800	140043095	3065	3065	3065	3065	0
374	20241004	142700	140043095	3065	3060	3065	3060	209
375	20241004	142600	139403310	3065	3065	3065	3065	0
376	20241004	142500	139403310	3065	3065	3065	3065	0
377	20241004	142400	139403310	3065	3065	3065	3065	0
378	20241004	142300	139403310	3065	3065	3065	3065	0
379	20241004	142200	139403310	3065	3065	3065	3065	0
380	20241004	142100	139403310	3065	3065	3065	3065	0
381	20241004	142000	139403310	3065	3065	3065	3065	0
382	20241004	141900	139403310	3065	3065	3065	3065	1
383	20241004	141800	139400245	3055	3060	3060	3055	506
384	20241004	141700	137853860	3060	3060	3060	3060	0
385	20241004	141600	137853860	3060	3060	3060	3060	0
386	20241004	141500	137853860	3060	3060	3060	3060	300
387	20241004	141400	136935860	3065	3060	3065	3060	500
388	20241004	141300	135403410	3055	3055	3055	3055	0
389	20241004	141200	135403410	3055	3055	3055	3055	0
390	20241004	141100	135403410	3055	3055	3055	3055	0
391	20241004	141000	135403410	3055	3055	3055	3055	10
392	20241004	140900	135372860	3050	3050	3050	3050	0
393	20241004	140800	135372860	3050	3050	3050	3050	11
394	20241004	140700	135339310	3050	3050	3050	3050	0
395	20241004	140600	135339310	3050	3050	3050	3050	15
396	20241004	140500	135293560	3055	3055	3055	3055	540
397	20241004	140400	133643860	3050	3050	3050	3050	0
398	20241004	140300	133643860	3050	3050	3050	3050	0
399	20241004	140200	133643860	3050	3050	3050	3050	0
400	20241004	140100	133643860	3050	3050	3050	3050	1920
401	20241004	140000	127787860	3050	3055	3055	3050	46
402	20241004	135900	127647415	3055	3055	3065	3055	5
403	20241004	135800	127632130	3065	3065	3065	3065	86
404	20241004	135700	127368540	3070	3070	3070	3050	104
405	20241004	135600	127051205	3050	3060	3060	3050	3222
406	20241004	135500	117204330	3060	3065	3065	3060	100
407	20241004	135400	116898325	3070	3070	3070	3070	1
408	20241004	135300	116895255	3070	3070	3070	3070	1
409	20241004	135200	116892185	3065	3065	3065	3065	8
410	20241004	135100	116867665	3065	3065	3065	3065	2
411	20241004	135000	116861535	3065	3065	3065	3065	227
412	20241004	134900	116165780	3070	3070	3070	3070	0
413	20241004	134800	116165780	3070	3070	3070	3070	0
414	20241004	134700	116165780	3070	3070	3070	3070	10
415	20241004	134600	116135080	3070	3070	3070	3070	1
416	20241004	134500	116132010	3070	3070	3070	3070	515
417	20241004	134400	114550960	3070	3070	3070	3070	4
418	20241004	134300	114538680	3080	3080	3080	3080	0
419	20241004	134200	114538680	3080	3080	3080	3070	5
420	20241004	134100	114523290	3080	3080	3080	3080	5
421	20241004	134000	114507890	3080	3080	3080	3080	0
422	20241004	133900	114507890	3080	3080	3080	3080	0
423	20241004	133800	114507890	3080	3080	3080	3080	0
424	20241004	133700	114507890	3080	3080	3080	3080	0
425	20241004	133600	114507890	3080	3080	3080	3080	0
426	20241004	133500	114507890	3080	3075	3080	3075	15
427	20241004	133400	114461760	3080	3075	3080	3075	6
428	20241004	133300	114443305	3080	3080	3080	3080	687
429	20241004	133200	112327345	3080	3080	3080	3080	0
430	20241004	133100	112327345	3080	3080	3080	3080	0
431	20241004	133000	112327345	3080	3080	3080	3080	0
432	20241004	132900	112327345	3080	3080	3080	3080	0
433	20241004	132800	112327345	3080	3080	3080	3080	0
434	20241004	132700	112327345	3080	3080	3080	3080	0
435	20241004	132600	112327345	3080	3080	3080	3080	0
436	20241004	132500	112327345	3080	3060	3080	3055	501
437	20241004	132400	110795460	3055	3065	3065	3055	2000
438	20241004	132300	104678840	3065	3070	3070	3065	1500
439	20241004	132200	100075910	3075	3080	3080	3075	53
440	20241004	132100	99912930	3075	3075	3075	3075	257
441	20241004	132000	99122655	3080	3080	3080	3080	102
442	20241004	131900	98808495	3075	3075	3075	3075	0
443	20241004	131800	98808495	3075	3075	3075	3075	44
444	20241004	131700	98673195	3070	3070	3070	3070	0
445	20241004	131600	98673195	3070	3070	3070	3070	183
446	20241004	131500	98111385	3070	3070	3070	3070	38
447	20241004	131400	97994725	3070	3070	3070	3070	0
448	20241004	131300	97994725	3070	3070	3070	3070	0
449	20241004	131200	97994725	3070	3070	3070	3070	1
450	20241004	131100	97991655	3070	3070	3070	3070	5
451	20241004	131000	97976305	3070	3070	3070	3070	2
452	20241004	130900	97970165	3070	3070	3070	3070	110
453	20241004	130800	97632465	3070	3070	3070	3070	0
454	20241004	130700	97632465	3070	3070	3070	3070	0
455	20241004	130600	97632465	3070	3070	3070	3070	531
456	20241004	130500	96002295	3070	3070	3070	3070	430
457	20241004	130400	94682195	3070	3070	3070	3070	0
458	20241004	130300	94682195	3070	3070	3075	3070	189
459	20241004	130200	94101920	3075	3075	3075	3075	1
460	20241004	130100	94098845	3075	3075	3075	3075	0
461	20241004	130000	94098845	3075	3075	3075	3075	1
462	20241004	125900	94095770	3075	3075	3075	3075	0
463	20241004	125800	94095770	3075	3075	3075	3075	0
464	20241004	125700	94095770	3075	3075	3075	3075	12
465	20241004	125600	94058870	3075	3075	3075	3075	137
466	20241004	125500	93637595	3075	3075	3075	3075	0
467	20241004	125400	93637595	3075	3080	3080	3075	34
468	20241004	125300	93532910	3080	3080	3080	3080	0
469	20241004	125200	93532910	3080	3080	3080	3080	38
470	20241004	125100	93415870	3085	3085	3085	3085	0
471	20241004	125000	93415870	3085	3085	3085	3085	0
472	20241004	124900	93415870	3085	3085	3085	3085	0
473	20241004	124800	93415870	3085	3085	3085	3085	0
474	20241004	124700	93415870	3085	3085	3085	3085	0
475	20241004	124600	93415870	3085	3085	3085	3085	0
476	20241004	124500	93415870	3085	3085	3085	3085	0
477	20241004	124400	93415870	3085	3085	3085	3085	0
478	20241004	124300	93415870	3085	3075	3085	3070	317
479	20241004	124200	92441500	3075	3075	3075	3075	0
480	20241004	124100	92441500	3075	3075	3075	3075	85
481	20241004	124000	92180125	3075	3075	3075	3075	1
482	20241004	123900	92177050	3075	3075	3075	3075	10
483	20241004	123800	92146300	3075	3075	3075	3075	131
484	20241004	123700	91743475	3085	3085	3085	3085	0
485	20241004	123600	91743475	3085	3085	3085	3085	0
486	20241004	123500	91743475	3085	3085	3085	3085	0
487	20241004	123400	91743475	3085	3085	3085	3085	46
488	20241004	123300	91601565	3085	3085	3085	3085	0
489	20241004	123200	91601565	3085	3085	3085	3085	0
490	20241004	123100	91601565	3085	3085	3085	3085	0
491	20241004	123000	91601565	3085	3085	3085	3085	0
492	20241004	122900	91601565	3085	3085	3085	3085	0
493	20241004	122800	91601565	3085	3085	3085	3085	0
494	20241004	122700	91601565	3085	3085	3085	3085	0
495	20241004	122600	91601565	3085	3085	3085	3085	0
496	20241004	122500	91601565	3085	3075	3085	3075	37
497	20241004	122400	91487780	3085	3085	3085	3085	0
498	20241004	122300	91487780	3085	3085	3085	3085	0
499	20241004	122200	91487780	3085	3085	3085	3085	1
500	20241004	122100	91484695	3075	3075	3075	3075	512
501	20241004	122000	89910295	3080	3080	3080	3080	0
502	20241004	121900	89910295	3080	3080	3080	3080	362
503	20241004	121800	88795335	3085	3085	3085	3085	0
504	20241004	121700	88795335	3085	3085	3085	3085	0
505	20241004	121600	88795335	3085	3085	3085	3085	0
506	20241004	121500	88795335	3085	3085	3085	3085	0
507	20241004	121400	88795335	3085	3085	3085	3085	0
508	20241004	121300	88795335	3085	3085	3085	3085	5
509	20241004	121200	88779910	3085	3085	3085	3085	14
510	20241004	121100	88736720	3085	3085	3085	3085	21
511	20241004	121000	88671935	3085	3085	3085	3085	30
512	20241004	120900	88579385	3085	3085	3085	3085	30
513	20241004	120800	88486835	3080	3080	3080	3080	0
514	20241004	120700	88486835	3080	3080	3080	3080	0
515	20241004	120600	88486835	3080	3080	3080	3080	1
516	20241004	120500	88483755	3080	3080	3080	3080	34
517	20241004	120400	88379035	3085	3085	3085	3085	0
518	20241004	120300	88379035	3085	3085	3085	3085	0
519	20241004	120200	88379035	3085	3085	3085	3085	50
520	20241004	120100	88224785	3085	3085	3085	3085	0
521	20241004	120000	88224785	3085	3085	3085	3085	25
522	20241004	115900	88147660	3090	3090	3090	3090	0
523	20241004	115800	88147660	3090	3090	3090	3090	0
524	20241004	115700	88147660	3090	3090	3090	3090	0
525	20241004	115600	88147660	3090	3090	3090	3090	0
526	20241004	115500	88147660	3090	3090	3090	3090	0
527	20241004	115400	88147660	3090	3075	3090	3075	101
528	20241004	115300	87835940	3085	3080	3085	3075	1072
529	20241004	115200	84534715	3080	3080	3080	3080	0
530	20241004	115100	84534715	3080	3080	3080	3080	261
531	20241004	115000	83730835	3085	3085	3085	3085	1
532	20241004	114900	83727750	3085	3085	3085	3085	0
533	20241004	114800	83727750	3085	3085	3085	3085	1
534	20241004	114700	83724665	3085	3085	3085	3085	0
535	20241004	114600	83724665	3085	3085	3085	3085	0
536	20241004	114500	83724665	3085	3085	3085	3085	332
537	20241004	114400	82700445	3080	3080	3080	3080	13
538	20241004	114300	82660405	3085	3085	3085	3085	1
539	20241004	114200	82657320	3080	3080	3080	3080	0
540	20241004	114100	82657320	3080	3080	3080	3080	1
541	20241004	114000	82654240	3080	3080	3080	3080	0
542	20241004	113900	82654240	3080	3080	3080	3080	79
543	20241004	113800	82410920	3090	3090	3090	3090	0
544	20241004	113700	82410920	3090	3090	3090	3090	0
545	20241004	113600	82410920	3090	3090	3090	3090	0
546	20241004	113500	82410920	3090	3090	3090	3090	48
547	20241004	113400	82262600	3090	3090	3090	3090	0
548	20241004	113300	82262600	3090	3090	3090	3090	0
549	20241004	113200	82262600	3090	3090	3090	3090	0
550	20241004	113100	82262600	3090	3090	3090	3090	206
551	20241004	113000	81626060	3090	3090	3090	3090	0
552	20241004	112900	81626060	3090	3090	3090	3090	1
553	20241004	112800	81622970	3080	3080	3080	3080	0
554	20241004	112700	81622970	3080	3080	3080	3080	0
555	20241004	112600	81622970	3080	3080	3080	3080	0
556	20241004	112500	81622970	3080	3080	3080	3080	2
557	20241004	112400	81616810	3080	3080	3080	3080	0
558	20241004	112300	81616810	3080	3080	3080	3080	0
559	20241004	112200	81616810	3080	3080	3080	3080	5
560	20241004	112100	81601410	3080	3085	3085	3080	369
561	20241004	112000	80463370	3090	3090	3090	3090	3
562	20241004	111900	80454100	3090	3090	3090	3090	0
563	20241004	111800	80454100	3090	3090	3090	3090	0
564	20241004	111700	80454100	3090	3090	3090	3090	0
565	20241004	111600	80454100	3090	3090	3090	3090	323
566	20241004	111500	79456030	3090	3090	3090	3090	1
567	20241004	111400	79452940	3090	3090	3090	3090	0
568	20241004	111300	79452940	3090	3090	3090	3090	0
569	20241004	111200	79452940	3090	3095	3095	3090	505
570	20241004	111100	77889990	3090	3090	3090	3090	3
571	20241004	111000	77880720	3095	3085	3095	3085	326
572	20241004	110900	76875000	3090	3090	3090	3090	3
573	20241004	110800	76865730	3090	3090	3090	3090	0
574	20241004	110700	76865730	3090	3090	3090	3090	0
575	20241004	110600	76865730	3090	3090	3090	3090	387
576	20241004	110500	75669900	3090	3095	3095	3090	560
577	20241004	110400	73938290	3095	3095	3095	3095	0
578	20241004	110300	73938290	3095	3095	3095	3095	0
579	20241004	110200	73938290	3095	3095	3095	3095	0
580	20241004	110100	73938290	3095	3095	3095	3095	1
581	20241004	110000	73935195	3095	3095	3095	3095	5
582	20241004	105900	73919720	3090	3090	3090	3090	0
583	20241004	105800	73919720	3090	3090	3090	3090	5
584	20241004	105700	73904270	3090	3090	3090	3090	403
585	20241004	105600	72659000	3090	3090	3090	3090	0
586	20241004	105500	72659000	3090	3090	3090	3090	33
587	20241004	105400	72557030	3090	3090	3090	3090	0
588	20241004	105300	72557030	3090	3090	3090	3090	0
589	20241004	105200	72557030	3090	3090	3090	3090	0
590	20241004	105100	72557030	3090	3090	3090	3090	64
591	20241004	105000	72359270	3080	3080	3080	3080	0
592	20241004	104900	72359270	3080	3080	3080	3080	0
593	20241004	104800	72359270	3080	3080	3080	3080	0
594	20241004	104700	72359270	3080	3080	3080	3080	0
595	20241004	104600	72359270	3080	3080	3080	3080	0
596	20241004	104500	72359270	3080	3080	3080	3080	0
597	20241004	104400	72359270	3080	3080	3080	3080	0
598	20241004	104300	72359270	3080	3080	3080	3080	302
599	20241004	104200	71429110	3095	3095	3095	3095	0
600	20241004	104100	71429110	3095	3095	3095	3095	0
601	20241004	104000	71429110	3095	3095	3095	3095	0
602	20241004	103900	71429110	3095	3080	3095	3080	231
603	20241004	103800	70717615	3090	3090	3090	3090	0
604	20241004	103700	70717615	3090	3090	3090	3090	252
605	20241004	103600	69938935	3095	3095	3095	3095	0
606	20241004	103500	69938935	3095	3095	3095	3095	0
607	20241004	103400	69938935	3095	3095	3095	3095	20
608	20241004	103300	69877035	3075	3090	3090	3075	2500
609	20241004	103200	62185485	3095	3095	3095	3095	20
610	20241004	103100	62123585	3095	3090	3095	3090	5
611	20241004	103000	62108120	3090	3090	3090	3090	0
612	20241004	102900	62108120	3090	3085	3090	3085	408
613	20241004	102800	60849265	3090	3090	3090	3090	546
614	20241004	102700	59162125	3085	3085	3085	3085	0
615	20241004	102600	59162125	3085	3085	3085	3085	0
616	20241004	102500	59162125	3085	3085	3085	3085	0
617	20241004	102400	59162125	3085	3085	3085	3085	49
618	20241004	102300	59010960	3090	3090	3090	3090	0
619	20241004	102200	59010960	3090	3090	3090	3090	150
620	20241004	102100	58547460	3090	3090	3090	3090	0
621	20241004	102000	58547460	3090	3090	3090	3090	0
622	20241004	101900	58547460	3090	3090	3090	3090	19
623	20241004	101800	58488750	3090	3090	3090	3090	263
624	20241004	101700	57676080	3095	3095	3095	3095	1
625	20241004	101600	57672985	3090	3090	3090	3090	703
626	20241004	101500	55500715	3095	3095	3095	3095	147
627	20241004	101400	55045750	3100	3100	3100	3100	0
628	20241004	101300	55045750	3100	3100	3100	3100	500
629	20241004	101200	53495750	3100	3100	3100	3100	0
630	20241004	101100	53495750	3100	3100	3100	3100	0
631	20241004	101000	53495750	3100	3100	3100	3100	1
632	20241004	100900	53492650	3100	3100	3100	3100	4
633	20241004	100800	53480250	3100	3100	3100	3100	17
634	20241004	100700	53427550	3100	3090	3100	3090	1412
635	20241004	100600	49056950	3095	3095	3095	3095	0
636	20241004	100500	49056950	3095	3095	3095	3095	0
637	20241004	100400	49056950	3095	3095	3095	3095	1
638	20241004	100300	49053855	3095	3095	3095	3095	3
639	20241004	100200	49044570	3095	3095	3095	3095	1
640	20241004	100100	49041475	3095	3095	3095	3095	0
641	20241004	100000	49041475	3095	3095	3095	3095	207
642	20241004	095900	48400810	3095	3095	3095	3095	323
643	20241004	095800	47401125	3095	3095	3095	3095	0
644	20241004	095700	47401125	3095	3095	3095	3095	1
645	20241004	095600	47398030	3100	3100	3100	3100	0
646	20241004	095500	47398030	3100	3100	3100	3100	0
647	20241004	095400	47398030	3100	3100	3100	3100	0
648	20241004	095300	47398030	3100	3100	3100	3100	1
649	20241004	095200	47394930	3095	3095	3095	3095	327
650	20241004	095100	46382865	3090	3090	3090	3090	0
651	20241004	095000	46382865	3090	3095	3095	3090	2
652	20241004	094900	46376680	3095	3095	3095	3095	0
653	20241004	094800	46376680	3095	3095	3095	3095	115
654	20241004	094700	46020755	3095	3095	3095	3095	54
655	20241004	094600	45853625	3095	3090	3095	3090	1485
656	20241004	094500	41263480	3090	3090	3090	3090	0
657	20241004	094400	41263480	3090	3090	3090	3090	0
658	20241004	094300	41263480	3090	3090	3090	3090	345
659	20241004	094200	40197430	3090	3090	3090	3090	89
660	20241004	094100	39922420	3090	3090	3090	3090	2
661	20241004	094000	39916240	3080	3085	3085	3080	200
662	20241004	093900	39299990	3080	3080	3080	3080	861
663	20241004	093800	36648110	3080	3080	3080	3080	21
664	20241004	093700	36583430	3080	3080	3080	3080	3
665	20241004	093600	36574190	3080	3080	3080	3080	300
666	20241004	093500	35650190	3080	3080	3080	3080	0
667	20241004	093400	35650190	3080	3080	3080	3080	202
668	20241004	093300	35028030	3080	3080	3080	3080	0
669	20241004	093200	35028030	3080	3080	3080	3080	30
670	20241004	093100	34935630	3080	3080	3080	3080	64
671	20241004	093000	34738510	3080	3080	3080	3080	2
672	20241004	092900	34732350	3075	3075	3075	3075	363
673	20241004	092800	33616125	3080	3085	3085	3080	340
674	20241004	092700	32568920	3070	3065	3070	3065	595
675	20241004	092600	30742315	3070	3060	3070	3055	538
676	20241004	092500	29097045	3070	3070	3070	3070	0
677	20241004	092400	29097045	3070	3065	3070	3065	251
678	20241004	092300	28327225	3060	3060	3060	3060	0
679	20241004	092200	28327225	3060	3060	3060	3060	88
680	20241004	092100	28057945	3065	3060	3065	3060	202
681	20241004	092000	27439575	3060	3065	3065	3060	167
682	20241004	091900	26928545	3060	3070	3070	3060	950
683	20241004	091800	24014140	3075	3075	3075	3075	4
684	20241004	091700	24001840	3075	3075	3075	3075	4
685	20241004	091600	23989540	3075	3075	3075	3075	36
686	20241004	091500	23878840	3075	3075	3075	3075	807
687	20241004	091400	21397315	3080	3080	3080	3075	205
688	20241004	091300	20766315	3080	3085	3085	3080	1445
689	20241004	091200	16315680	3085	3085	3085	3085	1000
690	20241004	091100	13230680	3080	3085	3085	3080	395
691	20241004	091000	12012975	3085	3085	3085	3085	1000
692	20241004	090900	8927975	3090	3090	3090	3090	0
693	20241004	090800	8927975	3090	3090	3090	3090	0
694	20241004	090700	8927975	3090	3100	3100	3090	103
695	20241004	090600	8609225	3100	3100	3100	3100	152
696	20241004	090500	8138025	3100	3100	3100	3100	1123
697	20241004	090400	4656725	3085	3085	3085	3085	0
698	20241004	090300	4656725	3085	3085	3085	3085	100
699	20241004	090200	4348225	3100	3100	3100	3080	53
700	20241004	090100	4184265	3100	3100	3100	3100	5
701	20241004	090000	4168765	3080	3105	3105	3080	1344