KissMeData/175140/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203200	1237250990	5360	5360	5360	5360	3876
3	20241004	203100	1237250990	5360	5360	5360	5360	0
4	20241004	203000	1237250990	5360	5360	5360	5360	0
5	20241004	202900	1237250990	5360	5360	5360	5360	0
6	20241004	202800	1237250990	5360	5360	5360	5360	0
7	20241004	202700	1237250990	5360	5360	5360	5360	0
8	20241004	202600	1237250990	5360	5360	5360	5360	0
9	20241004	202500	1237250990	5360	5360	5360	5360	0
10	20241004	202400	1237250990	5360	5360	5360	5360	0
11	20241004	202300	1237250990	5360	5360	5360	5360	0
12	20241004	202200	1237250990	5360	5360	5360	5360	0
13	20241004	202100	1237250990	5360	5360	5360	5360	0
14	20241004	202000	1237250990	5360	5360	5360	5360	0
15	20241004	201900	1237250990	5360	5360	5360	5360	0
16	20241004	201800	1237250990	5360	5360	5360	5360	0
17	20241004	201700	1237250990	5360	5360	5360	5360	0
18	20241004	201600	1237250990	5360	5360	5360	5360	0
19	20241004	201500	1237250990	5360	5360	5360	5360	0
20	20241004	201400	1237250990	5360	5360	5360	5360	0
21	20241004	201300	1237250990	5360	5360	5360	5360	0
22	20241004	201200	1237250990	5360	5360	5360	5360	0
23	20241004	201100	1237250990	5360	5360	5360	5360	0
24	20241004	201000	1237250990	5360	5360	5360	5360	0
25	20241004	200900	1237250990	5360	5360	5360	5360	0
26	20241004	200800	1237250990	5360	5360	5360	5360	0
27	20241004	200700	1237250990	5360	5360	5360	5360	0
28	20241004	200600	1237250990	5360	5360	5360	5360	0
29	20241004	200500	1237250990	5360	5360	5360	5360	0
30	20241004	200400	1237250990	5360	5360	5360	5360	0
31	20241004	200300	1237250990	5360	5360	5360	5360	0
32	20241004	200200	1237250990	5360	5360	5360	5360	3876
33	20241004	200100	1237250990	5360	5360	5360	5360	0
34	20241004	200000	1237250990	5360	5360	5360	5360	0
35	20241004	195900	1237250990	5360	5360	5360	5360	0
36	20241004	195800	1237250990	5360	5360	5360	5360	0
37	20241004	195700	1237250990	5360	5360	5360	5360	0
38	20241004	195600	1237250990	5360	5360	5360	5360	0
39	20241004	195500	1237250990	5360	5360	5360	5360	0
40	20241004	195400	1237250990	5360	5360	5360	5360	0
41	20241004	195300	1237250990	5360	5360	5360	5360	0
42	20241004	195200	1237250990	5360	5360	5360	5360	0
43	20241004	195100	1237250990	5360	5360	5360	5360	0
44	20241004	195000	1237250990	5360	5360	5360	5360	0
45	20241004	194900	1237250990	5360	5360	5360	5360	0
46	20241004	194800	1237250990	5360	5360	5360	5360	0
47	20241004	194700	1237250990	5360	5360	5360	5360	0
48	20241004	194600	1237250990	5360	5360	5360	5360	0
49	20241004	194500	1237250990	5360	5360	5360	5360	0
50	20241004	194400	1237250990	5360	5360	5360	5360	0
51	20241004	194300	1237250990	5360	5360	5360	5360	0
52	20241004	194200	1237250990	5360	5360	5360	5360	0
53	20241004	194100	1237250990	5360	5360	5360	5360	0
54	20241004	194000	1237250990	5360	5360	5360	5360	0
55	20241004	193900	1237250990	5360	5360	5360	5360	0
56	20241004	193800	1237250990	5360	5360	5360	5360	0
57	20241004	193700	1237250990	5360	5360	5360	5360	0
58	20241004	193600	1237250990	5360	5360	5360	5360	0
59	20241004	193500	1237250990	5360	5360	5360	5360	0
60	20241004	193400	1237250990	5360	5360	5360	5360	0
61	20241004	193300	1237250990	5360	5360	5360	5360	0
62	20241004	193200	1237250990	5360	5360	5360	5360	3876
63	20241004	193100	1237250990	5360	5360	5360	5360	0
64	20241004	193000	1237250990	5360	5360	5360	5360	0
65	20241004	192900	1237250990	5360	5360	5360	5360	0
66	20241004	192800	1237250990	5360	5360	5360	5360	0
67	20241004	192700	1237250990	5360	5360	5360	5360	0
68	20241004	192600	1237250990	5360	5360	5360	5360	0
69	20241004	192500	1237250990	5360	5360	5360	5360	0
70	20241004	192400	1237250990	5360	5360	5360	5360	0
71	20241004	192300	1237250990	5360	5360	5360	5360	0
72	20241004	192200	1237250990	5360	5360	5360	5360	0
73	20241004	192100	1237250990	5360	5360	5360	5360	0
74	20241004	192000	1237250990	5360	5360	5360	5360	0
75	20241004	191900	1237250990	5360	5360	5360	5360	0
76	20241004	191800	1237250990	5360	5360	5360	5360	0
77	20241004	191700	1237250990	5360	5360	5360	5360	0
78	20241004	191600	1237250990	5360	5360	5360	5360	0
79	20241004	191500	1237250990	5360	5360	5360	5360	0
80	20241004	191400	1237250990	5360	5360	5360	5360	0
81	20241004	191300	1237250990	5360	5360	5360	5360	0
82	20241004	191200	1237250990	5360	5360	5360	5360	0
83	20241004	191100	1237250990	5360	5360	5360	5360	0
84	20241004	191000	1237250990	5360	5360	5360	5360	0
85	20241004	190900	1237250990	5360	5360	5360	5360	0
86	20241004	190800	1237250990	5360	5360	5360	5360	0
87	20241004	190700	1237250990	5360	5360	5360	5360	0
88	20241004	190600	1237250990	5360	5360	5360	5360	0
89	20241004	190500	1237250990	5360	5360	5360	5360	0
90	20241004	190400	1237250990	5360	5360	5360	5360	0
91	20241004	190300	1237250990	5360	5360	5360	5360	0
92	20241004	190200	1237250990	5360	5360	5360	5360	3876
93	20241004	190100	1237250990	5360	5360	5360	5360	0
94	20241004	190000	1237250990	5360	5360	5360	5360	0
95	20241004	185900	1237250990	5360	5360	5360	5360	0
96	20241004	185800	1237250990	5360	5360	5360	5360	0
97	20241004	185700	1237250990	5360	5360	5360	5360	0
98	20241004	185600	1237250990	5360	5360	5360	5360	0
99	20241004	185500	1237250990	5360	5360	5360	5360	0
100	20241004	185400	1237250990	5360	5360	5360	5360	0
101	20241004	185300	1237250990	5360	5360	5360	5360	0
102	20241004	185200	1237250990	5360	5360	5360	5360	0
103	20241004	185100	1237250990	5360	5360	5360	5360	0
104	20241004	185000	1237250990	5360	5360	5360	5360	0
105	20241004	184900	1237250990	5360	5360	5360	5360	0
106	20241004	184800	1237250990	5360	5360	5360	5360	0
107	20241004	184700	1237250990	5360	5360	5360	5360	0
108	20241004	184600	1237250990	5360	5360	5360	5360	0
109	20241004	184500	1237250990	5360	5360	5360	5360	0
110	20241004	184400	1237250990	5360	5360	5360	5360	0
111	20241004	184300	1237250990	5360	5360	5360	5360	0
112	20241004	184200	1237250990	5360	5360	5360	5360	0
113	20241004	184100	1237250990	5360	5360	5360	5360	0
114	20241004	184000	1237250990	5360	5360	5360	5360	0
115	20241004	183900	1237250990	5360	5360	5360	5360	0
116	20241004	183800	1237250990	5360	5360	5360	5360	0
117	20241004	183700	1237250990	5360	5360	5360	5360	0
118	20241004	183600	1237250990	5360	5360	5360	5360	0
119	20241004	183500	1237250990	5360	5360	5360	5360	0
120	20241004	183400	1237250990	5360	5360	5360	5360	0
121	20241004	183300	1237250990	5360	5360	5360	5360	0
122	20241004	183200	1237250990	5360	5360	5360	5360	3876
123	20241004	183100	1237250990	5360	5360	5360	5360	0
124	20241004	183000	1237250990	5360	5360	5360	5360	0
125	20241004	182900	1237250990	5360	5360	5360	5360	0
126	20241004	182800	1237250990	5360	5360	5360	5360	0
127	20241004	182700	1237250990	5360	5360	5360	5360	0
128	20241004	182600	1237250990	5360	5360	5360	5360	0
129	20241004	182500	1237250990	5360	5360	5360	5360	0
130	20241004	182400	1237250990	5360	5360	5360	5360	0
131	20241004	182300	1237250990	5360	5360	5360	5360	0
132	20241004	182200	1237250990	5360	5360	5360	5360	0
133	20241004	182100	1237250990	5360	5360	5360	5360	0
134	20241004	182000	1237250990	5360	5360	5360	5360	0
135	20241004	181900	1237250990	5360	5360	5360	5360	0
136	20241004	181800	1237250990	5360	5360	5360	5360	0
137	20241004	181700	1237250990	5360	5360	5360	5360	0
138	20241004	181600	1237250990	5360	5360	5360	5360	0
139	20241004	181500	1237250990	5360	5360	5360	5360	0
140	20241004	181400	1237250990	5360	5360	5360	5360	0
141	20241004	181300	1237250990	5360	5360	5360	5360	0
142	20241004	181200	1237250990	5360	5360	5360	5360	0
143	20241004	181100	1237250990	5360	5360	5360	5360	0
144	20241004	181000	1237250990	5360	5360	5360	5360	0
145	20241004	180900	1237250990	5360	5360	5360	5360	0
146	20241004	180800	1237250990	5360	5360	5360	5360	0
147	20241004	180700	1237250990	5360	5360	5360	5360	0
148	20241004	180600	1237250990	5360	5360	5360	5360	0
149	20241004	180500	1237250990	5360	5360	5360	5360	0
150	20241004	180400	1237250990	5360	5360	5360	5360	0
151	20241004	180300	1237250990	5360	5360	5360	5360	0
152	20241004	180200	1237250990	5360	5360	5360	5360	3876
153	20241004	180100	1237250990	5360	5360	5360	5360	0
154	20241004	180000	1237250990	5360	5360	5360	5360	0
155	20241004	175900	1237250990	5360	5360	5360	5360	0
156	20241004	175800	1237250990	5360	5360	5360	5360	0
157	20241004	175700	1237250990	5360	5360	5360	5360	0
158	20241004	175600	1237250990	5360	5360	5360	5360	0
159	20241004	175500	1237250990	5360	5360	5360	5360	0
160	20241004	175400	1237250990	5360	5360	5360	5360	0
161	20241004	175300	1237250990	5360	5360	5360	5360	0
162	20241004	175200	1237250990	5360	5360	5360	5360	0
163	20241004	175100	1237250990	5360	5360	5360	5360	0
164	20241004	175000	1237250990	5360	5360	5360	5360	0
165	20241004	174900	1237250990	5360	5360	5360	5360	0
166	20241004	174800	1237250990	5360	5360	5360	5360	0
167	20241004	174700	1237250990	5360	5360	5360	5360	0
168	20241004	174600	1237250990	5360	5360	5360	5360	0
169	20241004	174500	1237250990	5360	5360	5360	5360	0
170	20241004	174400	1237250990	5360	5360	5360	5360	0
171	20241004	174300	1237250990	5360	5360	5360	5360	0
172	20241004	174200	1237250990	5360	5360	5360	5360	0
173	20241004	174100	1237250990	5360	5360	5360	5360	0
174	20241004	174000	1237250990	5360	5360	5360	5360	0
175	20241004	173900	1237250990	5360	5360	5360	5360	0
176	20241004	173800	1237250990	5360	5360	5360	5360	0
177	20241004	173700	1237250990	5360	5360	5360	5360	0
178	20241004	173600	1237250990	5360	5360	5360	5360	0
179	20241004	173500	1237250990	5360	5360	5360	5360	0
180	20241004	173400	1237250990	5360	5360	5360	5360	0
181	20241004	173300	1237250990	5360	5360	5360	5360	0
182	20241004	173200	1237250990	5360	5360	5360	5360	3876
183	20241004	173100	1237250990	5360	5360	5360	5360	0
184	20241004	173000	1237250990	5360	5360	5360	5360	0
185	20241004	172900	1237250990	5360	5360	5360	5360	0
186	20241004	172800	1237250990	5360	5360	5360	5360	0
187	20241004	172700	1237250990	5360	5360	5360	5360	0
188	20241004	172600	1237250990	5360	5360	5360	5360	0
189	20241004	172500	1237250990	5360	5360	5360	5360	0
190	20241004	172400	1237250990	5360	5360	5360	5360	0
191	20241004	172300	1237250990	5360	5360	5360	5360	0
192	20241004	172200	1237250990	5360	5360	5360	5360	0
193	20241004	172100	1237250990	5360	5360	5360	5360	0
194	20241004	172000	1237250990	5360	5360	5360	5360	0
195	20241004	171900	1237250990	5360	5360	5360	5360	0
196	20241004	171800	1237250990	5360	5360	5360	5360	0
197	20241004	171700	1237250990	5360	5360	5360	5360	0
198	20241004	171600	1237250990	5360	5360	5360	5360	0
199	20241004	171500	1237250990	5360	5360	5360	5360	0
200	20241004	171400	1237250990	5360	5360	5360	5360	0
201	20241004	171300	1237250990	5360	5360	5360	5360	0
202	20241004	171200	1237250990	5360	5360	5360	5360	0
203	20241004	171100	1237250990	5360	5360	5360	5360	0
204	20241004	171000	1237250990	5360	5360	5360	5360	0
205	20241004	170900	1237250990	5360	5360	5360	5360	0
206	20241004	170800	1237250990	5360	5360	5360	5360	0
207	20241004	170700	1237250990	5360	5360	5360	5360	0
208	20241004	170600	1237250990	5360	5360	5360	5360	0
209	20241004	170500	1237250990	5360	5360	5360	5360	0
210	20241004	170400	1237250990	5360	5360	5360	5360	0
211	20241004	170300	1237250990	5360	5360	5360	5360	0
212	20241004	170200	1237250990	5360	5360	5360	5360	3876
213	20241004	170100	1237250990	5360	5360	5360	5360	0
214	20241004	170000	1237250990	5360	5360	5360	5360	0
215	20241004	165900	1237250990	5360	5360	5360	5360	0
216	20241004	165800	1237250990	5360	5360	5360	5360	0
217	20241004	165700	1237250990	5360	5360	5360	5360	0
218	20241004	165600	1237250990	5360	5360	5360	5360	0
219	20241004	165500	1237250990	5360	5360	5360	5360	0
220	20241004	165400	1237250990	5360	5360	5360	5360	0
221	20241004	165300	1237250990	5360	5360	5360	5360	0
222	20241004	165200	1237250990	5360	5360	5360	5360	0
223	20241004	165100	1237250990	5360	5360	5360	5360	0
224	20241004	165000	1237250990	5360	5360	5360	5360	0
225	20241004	164900	1237250990	5360	5360	5360	5360	0
226	20241004	164800	1237250990	5360	5360	5360	5360	0
227	20241004	164700	1237250990	5360	5360	5360	5360	0
228	20241004	164600	1237250990	5360	5360	5360	5360	0
229	20241004	164500	1237250990	5360	5360	5360	5360	0
230	20241004	164400	1237250990	5360	5360	5360	5360	0
231	20241004	164300	1237250990	5360	5360	5360	5360	0
232	20241004	164200	1237250990	5360	5360	5360	5360	0
233	20241004	164100	1237250990	5360	5360	5360	5360	0
234	20241004	164000	1237250990	5360	5360	5360	5360	0
235	20241004	163900	1237250990	5360	5360	5360	5360	0
236	20241004	163800	1237250990	5360	5360	5360	5360	0
237	20241004	163700	1237250990	5360	5360	5360	5360	0
238	20241004	163600	1237250990	5360	5360	5360	5360	0
239	20241004	163500	1237250990	5360	5360	5360	5360	0
240	20241004	163400	1237250990	5360	5360	5360	5360	0
241	20241004	163300	1237250990	5360	5360	5360	5360	0
242	20241004	163200	1237250990	5360	5360	5360	5360	3876
243	20241004	163100	1237250990	5360	5360	5360	5360	0
244	20241004	163000	1237250990	5360	5360	5360	5360	0
245	20241004	162900	1237250990	5360	5360	5360	5360	0
246	20241004	162800	1237250990	5360	5360	5360	5360	0
247	20241004	162700	1237250990	5360	5360	5360	5360	0
248	20241004	162600	1237250990	5360	5360	5360	5360	0
249	20241004	162500	1237250990	5360	5360	5360	5360	0
250	20241004	162400	1237250990	5360	5360	5360	5360	0
251	20241004	162300	1237250990	5360	5360	5360	5360	0
252	20241004	162200	1237250990	5360	5360	5360	5360	0
253	20241004	162100	1237250990	5360	5360	5360	5360	0
254	20241004	162000	1237250990	5360	5360	5360	5360	0
255	20241004	161900	1237250990	5360	5360	5360	5360	0
256	20241004	161800	1237250990	5360	5360	5360	5360	0
257	20241004	161700	1237250990	5360	5360	5360	5360	0
258	20241004	161600	1237250990	5360	5360	5360	5360	0
259	20241004	161500	1237250990	5360	5360	5360	5360	0
260	20241004	161400	1237250990	5360	5360	5360	5360	0
261	20241004	161300	1237250990	5360	5360	5360	5360	0
262	20241004	161200	1237250990	5360	5360	5360	5360	0
263	20241004	161100	1237250990	5360	5360	5360	5360	0
264	20241004	161000	1237250990	5360	5360	5360	5360	0
265	20241004	160900	1237250990	5360	5360	5360	5360	0
266	20241004	160800	1237250990	5360	5360	5360	5360	0
267	20241004	160700	1237250990	5360	5360	5360	5360	0
268	20241004	160600	1237250990	5360	5360	5360	5360	0
269	20241004	160500	1237250990	5360	5360	5360	5360	0
270	20241004	160400	1237250990	5360	5360	5360	5360	0
271	20241004	160300	1237250990	5360	5360	5360	5360	0
272	20241004	160200	1237250990	5360	5360	5360	5360	3876
273	20241004	160100	1237250990	5360	5360	5360	5360	0
274	20241004	160000	1237250990	5360	5360	5360	5360	0
275	20241004	155900	1237250990	5360	5360	5360	5360	0
276	20241004	155800	1237250990	5360	5360	5360	5360	0
277	20241004	155700	1237250990	5360	5360	5360	5360	0
278	20241004	155600	1237250990	5360	5360	5360	5360	0
279	20241004	155500	1237250990	5360	5360	5360	5360	0
280	20241004	155400	1237250990	5360	5360	5360	5360	0
281	20241004	155300	1237250990	5360	5360	5360	5360	0
282	20241004	155200	1237250990	5360	5360	5360	5360	0
283	20241004	155100	1237250990	5360	5360	5360	5360	0
284	20241004	155000	1237250990	5360	5360	5360	5360	0
285	20241004	154900	1237250990	5360	5360	5360	5360	0
286	20241004	154800	1237250990	5360	5360	5360	5360	0
287	20241004	154700	1237250990	5360	5360	5360	5360	0
288	20241004	154600	1237250990	5360	5360	5360	5360	0
289	20241004	154500	1237250990	5360	5360	5360	5360	0
290	20241004	154400	1237250990	5360	5360	5360	5360	0
291	20241004	154300	1237250990	5360	5360	5360	5360	0
292	20241004	154200	1237250990	5360	5360	5360	5360	0
293	20241004	154100	1237250990	5360	5360	5360	5360	0
294	20241004	154000	1237250990	5360	5360	5360	5360	0
295	20241004	153900	1237250990	5360	5360	5360	5360	0
296	20241004	153800	1237250990	5360	5360	5360	5360	0
297	20241004	153700	1237250990	5360	5360	5360	5360	0
298	20241004	153600	1237250990	5360	5360	5360	5360	0
299	20241004	153500	1237250990	5360	5360	5360	5360	0
300	20241004	153400	1237250990	5360	5360	5360	5360	0
301	20241004	153300	1237250990	5360	5360	5360	5360	0
302	20241004	153200	1237250990	5360	5360	5360	5360	3876
303	20241004	153100	1237250990	5360	5360	5360	5360	0
304	20241004	153000	1237250990	5360	5360	5360	5360	3876
305	20241004	152900	1216475630	5340	5340	5340	5340	0
306	20241004	152800	1216475630	5340	5340	5340	5340	0
307	20241004	152700	1216475630	5340	5340	5340	5340	0
308	20241004	152600	1216475630	5340	5340	5340	5340	0
309	20241004	152500	1216475630	5340	5340	5340	5340	0
310	20241004	152400	1216475630	5340	5340	5340	5340	0
311	20241004	152300	1216475630	5340	5340	5340	5340	0
312	20241004	152200	1216475630	5340	5340	5340	5340	0
313	20241004	152100	1216475630	5340	5340	5340	5340	0
314	20241004	152000	1216475630	5340	5340	5340	5340	0
315	20241004	151900	1216475630	5340	5340	5340	5340	32
316	20241004	151800	1216304750	5340	5340	5340	5330	646
317	20241004	151700	1212860300	5340	5340	5340	5330	1040
318	20241004	151600	1207306800	5340	5330	5350	5330	1004
319	20241004	151500	1201955440	5330	5350	5350	5320	2847
320	20241004	151400	1186780510	5360	5350	5360	5340	183
321	20241004	151300	1185802950	5360	5350	5360	5350	800
322	20241004	151200	1181515310	5350	5350	5350	5340	151
323	20241004	151100	1180708820	5340	5340	5340	5340	50
324	20241004	151000	1180441820	5340	5340	5340	5340	0
325	20241004	150900	1180441820	5340	5340	5340	5340	30
326	20241004	150800	1180281620	5340	5350	5350	5340	430
327	20241004	150700	1177984930	5360	5350	5360	5350	41
328	20241004	150600	1177765570	5360	5360	5360	5360	1
329	20241004	150500	1177760210	5360	5360	5360	5360	28
330	20241004	150400	1177610130	5360	5360	5360	5360	1303
331	20241004	150300	1170626050	5360	5340	5360	5330	298
332	20241004	150200	1169037550	5330	5350	5360	5330	420
333	20241004	150100	1166795400	5360	5360	5360	5330	368
334	20241004	150000	1164833900	5330	5350	5360	5330	741
335	20241004	145900	1160883340	5360	5350	5360	5350	11
336	20241004	145800	1160824480	5350	5350	5360	5320	630
337	20241004	145700	1157454730	5320	5320	5350	5320	32
338	20241004	145600	1157284190	5320	5290	5350	5290	947
339	20241004	145500	1152233940	5300	5290	5300	5290	94
340	20241004	145400	1151735810	5290	5290	5290	5290	0
341	20241004	145300	1151735810	5290	5280	5290	5280	164
342	20241004	145200	1150868290	5280	5280	5280	5280	206
343	20241004	145100	1149780610	5280	5280	5280	5280	20
344	20241004	145000	1149675010	5280	5280	5300	5280	442
345	20241004	144900	1147340380	5280	5280	5300	5280	1281
346	20241004	144800	1140573610	5280	5260	5290	5260	1503
347	20241004	144700	1132636830	5260	5200	5260	5200	2125
348	20241004	144600	1121574310	5200	5240	5240	5200	9616
349	20241004	144500	1071486970	5240	5260	5260	5240	4667
350	20241004	144400	1047001130	5260	5260	5260	5260	1581
351	20241004	144300	1038685070	5250	5290	5290	5250	1036
352	20241004	144200	1033244360	5260	5280	5280	5260	442
353	20241004	144100	1030918860	5280	5280	5280	5260	4717
354	20241004	144000	1006021800	5280	5290	5290	5280	410
355	20241004	143900	1003855000	5280	5280	5280	5280	15
356	20241004	143800	1003775800	5280	5310	5310	5280	228
357	20241004	143700	1002571310	5280	5330	5330	5280	5282
358	20241004	143600	974619240	5330	5330	5330	5330	20
359	20241004	143500	974512640	5350	5300	5350	5290	819
360	20241004	143400	970144050	5300	5300	5300	5300	119
361	20241004	143300	969513350	5300	5320	5320	5300	520
362	20241004	143200	966756830	5330	5320	5330	5300	220
363	20241004	143100	965590570	5330	5350	5350	5330	202
364	20241004	143000	964510070	5340	5330	5340	5330	819
365	20241004	142900	960141120	5330	5320	5330	5320	208
366	20241004	142800	959034380	5320	5290	5320	5280	631
367	20241004	142700	955686190	5280	5300	5300	5280	1229
368	20241004	142600	949186080	5300	5310	5320	5300	592
369	20241004	142500	946038760	5330	5320	5330	5320	512
370	20241004	142400	943314910	5330	5330	5330	5330	1
371	20241004	142300	943309580	5290	5290	5290	5290	0
372	20241004	142200	943309580	5290	5310	5320	5290	2739
373	20241004	142100	928790240	5300	5340	5340	5300	5634
374	20241004	142000	898818870	5340	5340	5340	5330	703
375	20241004	141900	895069360	5340	5330	5340	5330	283
376	20241004	141800	893560410	5320	5340	5340	5320	1056
377	20241004	141700	887932480	5360	5340	5360	5340	1178
378	20241004	141600	881641940	5340	5340	5350	5340	619
379	20241004	141500	878334290	5340	5340	5340	5340	1041
380	20241004	141400	872775350	5350	5350	5350	5350	58
381	20241004	141300	872465050	5350	5360	5360	5350	533
382	20241004	141200	869610230	5360	5360	5360	5350	334
383	20241004	141100	867820990	5360	5330	5360	5330	640
384	20241004	141000	864409760	5340	5360	5360	5330	3955
385	20241004	140900	843263220	5360	5380	5380	5360	1532
386	20241004	140800	835038580	5380	5370	5380	5360	558
387	20241004	140700	832042120	5360	5370	5380	5360	1060
388	20241004	140600	826354350	5370	5370	5370	5360	1302
389	20241004	140500	819371080	5380	5380	5380	5370	1158
390	20241004	140400	813152040	5370	5380	5380	5370	973
391	20241004	140300	807926490	5380	5380	5380	5380	173
392	20241004	140200	806995750	5380	5380	5380	5380	0
393	20241004	140100	806995750	5380	5390	5390	5380	226
394	20241004	140000	805778760	5390	5400	5400	5390	2232
395	20241004	135900	793737320	5400	5400	5400	5400	231
396	20241004	135800	792489920	5400	5400	5400	5400	63
397	20241004	135700	792149720	5400	5380	5400	5380	805
398	20241004	135600	787817670	5360	5350	5360	5350	443
399	20241004	135500	785447520	5360	5370	5390	5360	17
400	20241004	135400	785356320	5360	5350	5370	5350	134
401	20241004	135300	784639170	5350	5350	5350	5350	512
402	20241004	135200	781899970	5350	5350	5350	5350	1
403	20241004	135100	781894620	5340	5340	5350	5340	347
404	20241004	135000	780040980	5320	5320	5350	5300	1964
405	20241004	134900	769612610	5320	5400	5400	5320	13382
406	20241004	134800	697999370	5380	5390	5390	5380	872
407	20241004	134700	693307920	5400	5400	5400	5400	1
408	20241004	134600	693302520	5380	5390	5390	5380	200
409	20241004	134500	692226350	5400	5390	5400	5390	12
410	20241004	134400	692161650	5390	5390	5410	5390	1229
411	20241004	134300	685537320	5420	5410	5420	5400	292
412	20241004	134200	683960430	5420	5420	5420	5410	32
413	20241004	134100	683787280	5420	5430	5430	5410	78
414	20241004	134000	683365010	5410	5440	5440	5410	17
415	20241004	133900	683273010	5410	5390	5410	5380	812
416	20241004	133800	678900580	5400	5450	5450	5400	1072
417	20241004	133700	673085410	5450	5440	5460	5440	21
418	20241004	133600	672971070	5430	5480	5480	5400	2017
419	20241004	133500	662023510	5500	5440	5500	5440	1504
420	20241004	133400	653792000	5440	5400	5440	5400	1777
421	20241004	133300	644190120	5400	5350	5400	5350	598
422	20241004	133200	640968540	5350	5330	5350	5330	739
423	20241004	133100	637021460	5330	5280	5330	5220	998
424	20241004	133000	631750840	5300	5370	5420	5300	2098
425	20241004	132900	620540420	5330	5370	5370	5330	1315
426	20241004	132800	613523130	5380	5470	5470	5330	6958
427	20241004	132700	575917430	5470	5460	5470	5450	1680
428	20241004	132600	566748280	5460	5460	5460	5440	69
429	20241004	132500	566372880	5440	5440	5460	5440	670
430	20241004	132400	562728050	5460	5460	5460	5430	708
431	20241004	132300	558874040	5460	5400	5460	5400	4060
432	20241004	132200	536926820	5410	5550	5550	5200	12905
433	20241004	132100	465888690	5550	5550	5550	5550	0
434	20241004	132000	465888690	5550	5560	5560	5550	217
435	20241004	131900	464683170	5560	5560	5560	5560	75
436	20241004	131800	464266170	5560	5560	5560	5560	10
437	20241004	131700	464210570	5560	5560	5560	5560	1
438	20241004	131600	464205010	5560	5550	5560	5550	86
439	20241004	131500	463727660	5550	5550	5550	5550	130
440	20241004	131400	463006160	5550	5550	5550	5550	120
441	20241004	131300	462340160	5560	5560	5560	5560	0
442	20241004	131200	462340160	5560	5550	5560	5550	13
443	20241004	131100	462268000	5550	5550	5550	5550	11
444	20241004	131000	462206950	5550	5550	5550	5550	415
445	20241004	130900	459903700	5550	5550	5550	5550	116
446	20241004	130800	459259900	5550	5540	5550	5530	2503
447	20241004	130700	445402640	5530	5560	5560	5530	3494
448	20241004	130600	425991170	5580	5580	5580	5580	1
449	20241004	130500	425985590	5550	5560	5560	5550	900
450	20241004	130400	420988570	5590	5590	5590	5590	0
451	20241004	130300	420988570	5590	5560	5590	5560	207
452	20241004	130200	419837620	5550	5550	5550	5550	78
453	20241004	130100	419404720	5550	5530	5550	5530	576
454	20241004	130000	416219420	5540	5570	5570	5540	1520
455	20241004	125900	407793360	5580	5590	5590	5580	142
456	20241004	125800	406999600	5590	5590	5600	5580	5
457	20241004	125700	406971650	5580	5550	5580	5550	101
458	20241004	125600	406411070	5600	5580	5600	5580	2
459	20241004	125500	406399890	5580	5580	5580	5580	0
460	20241004	125400	406399890	5580	5580	5580	5580	1
461	20241004	125300	406394310	5590	5580	5590	5580	501
462	20241004	125200	403593740	5550	5610	5610	5520	8030
463	20241004	125100	358728080	5610	5610	5610	5610	531
464	20241004	125000	355749170	5640	5640	5640	5640	1
465	20241004	124900	355743530	5640	5640	5640	5640	1
466	20241004	124800	355737890	5620	5640	5640	5620	1817
467	20241004	124700	345516740	5650	5650	5650	5650	50
468	20241004	124600	345234240	5650	5660	5660	5650	5
469	20241004	124500	345205980	5640	5640	5640	5640	0
470	20241004	124400	345205980	5640	5640	5640	5640	0
471	20241004	124300	345205980	5640	5640	5640	5640	323
472	20241004	124200	343384260	5660	5660	5660	5660	0
473	20241004	124100	343384260	5660	5660	5660	5660	0
474	20241004	124000	343384260	5660	5660	5660	5660	12
475	20241004	123900	343316340	5660	5660	5660	5660	0
476	20241004	123800	343316340	5660	5660	5660	5660	0
477	20241004	123700	343316340	5660	5660	5660	5660	5
478	20241004	123600	343288040	5660	5670	5670	5640	22
479	20241004	123500	343163770	5660	5660	5660	5660	0
480	20241004	123400	343163770	5660	5670	5670	5660	15
481	20241004	123300	343078840	5670	5660	5670	5660	49
482	20241004	123200	342801200	5660	5660	5660	5660	25
483	20241004	123100	342659700	5660	5660	5660	5660	0
484	20241004	123000	342659700	5660	5660	5660	5660	0
485	20241004	122900	342659700	5660	5660	5660	5660	20
486	20241004	122800	342546500	5660	5660	5660	5660	245
487	20241004	122700	341159800	5630	5630	5630	5630	0
488	20241004	122600	341159800	5630	5630	5630	5630	0
489	20241004	122500	341159800	5630	5640	5640	5630	1000
490	20241004	122400	335522700	5670	5670	5670	5670	0
491	20241004	122300	335522700	5670	5670	5670	5670	67
492	20241004	122200	335142810	5670	5670	5670	5670	0
493	20241004	122100	335142810	5670	5670	5670	5670	0
494	20241004	122000	335142810	5670	5670	5670	5650	22
495	20241004	121900	335018470	5650	5670	5670	5640	712
496	20241004	121800	331000450	5670	5670	5670	5670	0
497	20241004	121700	331000450	5670	5670	5670	5670	0
498	20241004	121600	331000450	5670	5670	5670	5670	0
499	20241004	121500	331000450	5670	5670	5670	5670	0
500	20241004	121400	331000450	5670	5640	5670	5640	29
501	20241004	121300	330836760	5640	5650	5650	5640	500
502	20241004	121200	328015560	5650	5680	5680	5650	121
503	20241004	121100	327328910	5680	5680	5680	5680	1
504	20241004	121000	327323230	5680	5650	5680	5650	51
505	20241004	120900	327035050	5690	5690	5690	5690	0
506	20241004	120800	327035050	5690	5690	5690	5690	0
507	20241004	120700	327035050	5690	5690	5690	5690	0
508	20241004	120600	327035050	5690	5690	5690	5690	0
509	20241004	120500	327035050	5690	5690	5690	5690	0
510	20241004	120400	327035050	5690	5670	5690	5650	110
511	20241004	120300	326412700	5680	5680	5680	5680	0
512	20241004	120200	326412700	5680	5680	5680	5680	1000
513	20241004	120100	320732700	5680	5680	5680	5680	3
514	20241004	120000	320715660	5680	5680	5680	5680	0
515	20241004	115900	320715660	5680	5680	5680	5680	5
516	20241004	115800	320687260	5680	5670	5680	5670	10
517	20241004	115700	320630520	5670	5660	5670	5660	8
518	20241004	115600	320585230	5670	5670	5670	5670	0
519	20241004	115500	320585230	5670	5670	5670	5670	0
520	20241004	115400	320585230	5670	5670	5670	5670	10
521	20241004	115300	320528530	5670	5670	5670	5670	15
522	20241004	115200	320443480	5670	5670	5670	5670	0
523	20241004	115100	320443480	5670	5670	5670	5670	113
524	20241004	115000	319802770	5670	5650	5670	5650	682
525	20241004	114900	315936790	5650	5650	5650	5650	0
526	20241004	114800	315936790	5650	5650	5650	5650	0
527	20241004	114700	315936790	5650	5650	5650	5650	0
528	20241004	114600	315936790	5650	5650	5650	5650	1
529	20241004	114500	315931140	5650	5650	5650	5650	20
530	20241004	114400	315818140	5650	5650	5650	5650	22
531	20241004	114300	315693840	5650	5650	5650	5650	25
532	20241004	114200	315552590	5650	5650	5650	5650	0
533	20241004	114100	315552590	5650	5650	5650	5650	20
534	20241004	114000	315439590	5650	5650	5650	5650	0
535	20241004	113900	315439590	5650	5660	5660	5610	4895
536	20241004	113800	287925640	5640	5640	5640	5640	0
537	20241004	113700	287925640	5640	5650	5650	5640	2000
538	20241004	113600	276645630	5640	5680	5680	5640	2030
539	20241004	113500	265162980	5680	5680	5680	5680	0
540	20241004	113400	265162980	5680	5680	5680	5680	1
541	20241004	113300	265157300	5680	5680	5680	5680	5
542	20241004	113200	265128900	5680	5680	5680	5680	0
543	20241004	113100	265128900	5680	5680	5680	5680	0
544	20241004	113000	265128900	5680	5680	5680	5680	0
545	20241004	112900	265128900	5680	5680	5680	5680	531
546	20241004	112800	262112820	5670	5670	5670	5670	2
547	20241004	112700	262101480	5670	5680	5680	5670	21
548	20241004	112600	261982300	5680	5680	5680	5680	0
549	20241004	112500	261982300	5680	5670	5680	5660	101
550	20241004	112400	261410590	5670	5670	5670	5670	0
551	20241004	112300	261410590	5670	5670	5670	5670	10
552	20241004	112200	261353890	5680	5660	5680	5660	201
553	20241004	112100	260216210	5660	5660	5660	5660	0
554	20241004	112000	260216210	5660	5660	5660	5660	106
555	20241004	111900	259616250	5660	5660	5660	5660	1
556	20241004	111800	259610590	5650	5640	5660	5640	3
557	20241004	111700	259593640	5660	5650	5660	5650	272
558	20241004	111600	258054790	5660	5660	5660	5660	107
559	20241004	111500	257449170	5660	5660	5660	5660	0
560	20241004	111400	257449170	5660	5660	5660	5660	13
561	20241004	111300	257375590	5650	5680	5680	5630	2015
562	20241004	111200	245989410	5680	5680	5680	5680	91
563	20241004	111100	245472530	5680	5680	5680	5680	0
564	20241004	111000	245472530	5680	5680	5680	5680	8
565	20241004	110900	245427090	5680	5670	5680	5670	1001
566	20241004	110800	239751410	5660	5670	5670	5660	788
567	20241004	110700	235283620	5680	5680	5680	5680	10
568	20241004	110600	235226820	5680	5670	5680	5670	580
569	20241004	110500	231937420	5670	5670	5670	5670	26
570	20241004	110400	231790000	5670	5650	5670	5650	2051
571	20241004	110300	220162410	5650	5660	5660	5640	468
572	20241004	110200	217521180	5670	5660	5670	5650	36
573	20241004	110100	217317360	5630	5670	5670	5620	3057
574	20241004	110000	200070170	5680	5680	5680	5680	12
575	20241004	105900	200002010	5680	5680	5680	5680	3
576	20241004	105800	199984970	5680	5680	5700	5680	32
577	20241004	105700	199803190	5660	5730	5730	5660	3766
578	20241004	105600	178352340	5730	5720	5730	5720	500
579	20241004	105500	175487940	5720	5720	5720	5720	0
580	20241004	105400	175487940	5720	5720	5720	5720	10
581	20241004	105300	175430740	5720	5720	5720	5720	0
582	20241004	105200	175430740	5720	5720	5720	5720	0
583	20241004	105100	175430740	5720	5720	5720	5720	0
584	20241004	105000	175430740	5720	5720	5720	5720	10
585	20241004	104900	175373540	5710	5710	5710	5710	6
586	20241004	104800	175339280	5720	5720	5720	5720	1
587	20241004	104700	175333560	5700	5700	5700	5700	400
588	20241004	104600	173053560	5730	5700	5730	5700	711
589	20241004	104500	169000830	5700	5700	5700	5700	0
590	20241004	104400	169000830	5700	5700	5700	5700	272
591	20241004	104300	167450430	5700	5700	5700	5700	260
592	20241004	104200	165968430	5700	5700	5730	5700	3829
593	20241004	104100	144081400	5700	5700	5700	5700	0
594	20241004	104000	144081400	5700	5700	5700	5700	91
595	20241004	103900	143562700	5700	5700	5700	5700	0
596	20241004	103800	143562700	5700	5700	5700	5700	10
597	20241004	103700	143505700	5690	5700	5700	5690	89
598	20241004	103600	142999220	5700	5700	5700	5700	3
599	20241004	103500	142982120	5710	5720	5720	5710	55
600	20241004	103400	142667570	5720	5720	5720	5720	80
601	20241004	103300	142209970	5720	5720	5720	5720	3
602	20241004	103200	142192810	5720	5720	5720	5720	0
603	20241004	103100	142192810	5720	5720	5720	5720	0
604	20241004	103000	142192810	5720	5720	5720	5720	0
605	20241004	102900	142192810	5720	5710	5720	5710	101
606	20241004	102800	141616000	5710	5710	5710	5710	0
607	20241004	102700	141616000	5710	5710	5710	5710	0
608	20241004	102600	141616000	5710	5710	5710	5710	1
609	20241004	102500	141610290	5690	5690	5690	5690	10
610	20241004	102400	141553390	5710	5710	5710	5700	10
611	20241004	102300	141496370	5700	5700	5700	5700	500
612	20241004	102200	138646370	5700	5690	5700	5680	39
613	20241004	102100	138424680	5710	5710	5710	5710	2
614	20241004	102000	138413260	5700	5700	5700	5700	521
615	20241004	101900	135443560	5720	5710	5720	5710	4
616	20241004	101800	135420700	5690	5710	5720	5690	64
617	20241004	101700	135056260	5720	5680	5720	5680	3
618	20241004	101600	135039140	5730	5650	5730	5650	61
619	20241004	101500	134694270	5670	5710	5710	5650	7971
620	20241004	101400	89378730	5720	5720	5720	5720	117
621	20241004	101300	88709490	5730	5730	5730	5730	0
622	20241004	101200	88709490	5730	5730	5730	5730	0
623	20241004	101100	88709490	5730	5730	5730	5730	0
624	20241004	101000	88709490	5730	5730	5730	5730	6
625	20241004	100900	88675110	5730	5720	5730	5720	16
626	20241004	100800	88583580	5730	5730	5730	5730	0
627	20241004	100700	88583580	5730	5730	5730	5730	0
628	20241004	100600	88583580	5730	5730	5730	5730	0
629	20241004	100500	88583580	5730	5730	5730	5730	8
630	20241004	100400	88537740	5730	5730	5730	5730	0
631	20241004	100300	88537740	5730	5730	5730	5730	0
632	20241004	100200	88537740	5730	5730	5730	5730	0
633	20241004	100100	88537740	5730	5730	5730	5730	0
634	20241004	100000	88537740	5730	5730	5730	5730	1
635	20241004	095900	88532010	5710	5720	5720	5710	200
636	20241004	095800	87389470	5730	5730	5730	5730	25
637	20241004	095700	87246220	5730	5730	5730	5730	20
638	20241004	095600	87131620	5730	5730	5730	5730	10
639	20241004	095500	87074320	5730	5730	5730	5730	0
640	20241004	095400	87074320	5730	5730	5730	5730	1
641	20241004	095300	87068590	5720	5720	5730	5710	557
642	20241004	095200	83883380	5730	5730	5730	5730	1
643	20241004	095100	83877650	5730	5730	5730	5730	0
644	20241004	095000	83877650	5730	5730	5730	5730	0
645	20241004	094900	83877650	5730	5730	5730	5710	211
646	20241004	094800	82672100	5720	5720	5720	5720	0
647	20241004	094700	82672100	5720	5720	5720	5720	1156
648	20241004	094600	76059780	5720	5720	5720	5720	0
649	20241004	094500	76059780	5720	5720	5720	5720	0
650	20241004	094400	76059780	5720	5720	5720	5720	2
651	20241004	094300	76048340	5720	5710	5720	5700	100
652	20241004	094200	75478120	5720	5720	5720	5720	13
653	20241004	094100	75403760	5720	5720	5720	5720	0
654	20241004	094000	75403760	5720	5720	5720	5720	1
655	20241004	093900	75398040	5720	5700	5720	5700	964
656	20241004	093800	69903220	5700	5720	5720	5700	300
657	20241004	093700	68193170	5700	5720	5720	5700	593
658	20241004	093600	64807370	5730	5730	5730	5730	0
659	20241004	093500	64807370	5730	5720	5730	5720	1030
660	20241004	093400	58915470	5720	5720	5720	5720	9
661	20241004	093300	58863990	5720	5710	5720	5710	2
662	20241004	093200	58852560	5700	5720	5720	5700	80
663	20241004	093100	58396480	5720	5720	5720	5720	1
664	20241004	093000	58390760	5720	5720	5720	5720	1
665	20241004	092900	58385040	5720	5720	5720	5720	0
666	20241004	092800	58385040	5720	5720	5720	5720	0
667	20241004	092700	58385040	5720	5700	5720	5700	2996
668	20241004	092600	41307820	5700	5690	5700	5680	125
669	20241004	092500	40597630	5700	5690	5700	5680	78
670	20241004	092400	40153810	5690	5690	5690	5690	420
671	20241004	092300	37764010	5690	5690	5690	5690	27
672	20241004	092200	37610380	5690	5690	5690	5690	5
673	20241004	092100	37581930	5690	5690	5700	5680	326
674	20241004	092000	35727080	5690	5700	5700	5690	201
675	20241004	091900	34583380	5700	5710	5710	5700	387
676	20241004	091800	32377380	5700	5720	5720	5700	261
677	20241004	091700	30886910	5730	5730	5730	5730	1
678	20241004	091600	30881180	5710	5740	5740	5710	449
679	20241004	091500	28308800	5740	5740	5740	5740	0
680	20241004	091400	28308800	5740	5740	5740	5740	1
681	20241004	091300	28303060	5710	5730	5730	5710	87
682	20241004	091200	27805730	5740	5740	5740	5740	1
683	20241004	091100	27799990	5730	5730	5730	5730	23
684	20241004	091000	27668200	5730	5730	5730	5730	296
685	20241004	090900	25972120	5740	5740	5740	5740	38
686	20241004	090800	25754000	5730	5730	5730	5730	0
687	20241004	090700	25754000	5730	5750	5750	5730	17
688	20241004	090600	25656420	5710	5740	5750	5710	503
689	20241004	090500	22778750	5800	5800	5800	5800	20
690	20241004	090400	22662750	5800	5810	5810	5800	201
691	20241004	090300	21496940	5740	5760	5760	5710	379
692	20241004	090200	19319970	5750	5800	5870	5720	1088
693	20241004	090100	13063170	5880	5840	5880	5840	818
694	20241004	090000	8270610	5800	5710	5860	5710	1436