KissMeData/215100/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210000	105902215	3640	3640	3640	3640	732
3	20241007	205900	105902215	3640	3640	3640	3640	0
4	20241007	205800	105902215	3640	3640	3640	3640	0
5	20241007	205700	105902215	3640	3640	3640	3640	0
6	20241007	205600	105902215	3640	3640	3640	3640	0
7	20241007	205500	105902215	3640	3640	3640	3640	0
8	20241007	205400	105902215	3640	3640	3640	3640	0
9	20241007	205300	105902215	3640	3640	3640	3640	0
10	20241007	205200	105902215	3640	3640	3640	3640	0
11	20241007	205100	105902215	3640	3640	3640	3640	0
12	20241007	205000	105902215	3640	3640	3640	3640	0
13	20241007	204900	105902215	3640	3640	3640	3640	0
14	20241007	204800	105902215	3640	3640	3640	3640	0
15	20241007	204700	105902215	3640	3640	3640	3640	0
16	20241007	204600	105902215	3640	3640	3640	3640	0
17	20241007	204500	105902215	3640	3640	3640	3640	0
18	20241007	204400	105902215	3640	3640	3640	3640	0
19	20241007	204300	105902215	3640	3640	3640	3640	0
20	20241007	204200	105902215	3640	3640	3640	3640	0
21	20241007	204100	105902215	3640	3640	3640	3640	0
22	20241007	204000	105902215	3640	3640	3640	3640	0
23	20241007	203900	105902215	3640	3640	3640	3640	0
24	20241007	203800	105902215	3640	3640	3640	3640	0
25	20241007	203700	105902215	3640	3640	3640	3640	0
26	20241007	203600	105902215	3640	3640	3640	3640	0
27	20241007	203500	105902215	3640	3640	3640	3640	0
28	20241007	203400	105902215	3640	3640	3640	3640	0
29	20241007	203300	105902215	3640	3640	3640	3640	0
30	20241007	203200	105902215	3640	3640	3640	3640	0
31	20241007	203100	105902215	3640	3640	3640	3640	0
32	20241007	203000	105902215	3640	3640	3640	3640	732
33	20241007	202900	105902215	3640	3640	3640	3640	0
34	20241007	202800	105902215	3640	3640	3640	3640	0
35	20241007	202700	105902215	3640	3640	3640	3640	0
36	20241007	202600	105902215	3640	3640	3640	3640	0
37	20241007	202500	105902215	3640	3640	3640	3640	0
38	20241007	202400	105902215	3640	3640	3640	3640	0
39	20241007	202300	105902215	3640	3640	3640	3640	0
40	20241007	202200	105902215	3640	3640	3640	3640	0
41	20241007	202100	105902215	3640	3640	3640	3640	0
42	20241007	202000	105902215	3640	3640	3640	3640	0
43	20241007	201900	105902215	3640	3640	3640	3640	0
44	20241007	201800	105902215	3640	3640	3640	3640	0
45	20241007	201700	105902215	3640	3640	3640	3640	0
46	20241007	201600	105902215	3640	3640	3640	3640	0
47	20241007	201500	105902215	3640	3640	3640	3640	0
48	20241007	201400	105902215	3640	3640	3640	3640	0
49	20241007	201300	105902215	3640	3640	3640	3640	0
50	20241007	201200	105902215	3640	3640	3640	3640	0
51	20241007	201100	105902215	3640	3640	3640	3640	0
52	20241007	201000	105902215	3640	3640	3640	3640	0
53	20241007	200900	105902215	3640	3640	3640	3640	0
54	20241007	200800	105902215	3640	3640	3640	3640	0
55	20241007	200700	105902215	3640	3640	3640	3640	0
56	20241007	200600	105902215	3640	3640	3640	3640	0
57	20241007	200500	105902215	3640	3640	3640	3640	0
58	20241007	200400	105902215	3640	3640	3640	3640	0
59	20241007	200300	105902215	3640	3640	3640	3640	0
60	20241007	200200	105902215	3640	3640	3640	3640	0
61	20241007	200100	105902215	3640	3640	3640	3640	0
62	20241007	200000	105902215	3640	3640	3640	3640	732
63	20241007	195900	105902215	3640	3640	3640	3640	0
64	20241007	195800	105902215	3640	3640	3640	3640	0
65	20241007	195700	105902215	3640	3640	3640	3640	0
66	20241007	195600	105902215	3640	3640	3640	3640	0
67	20241007	195500	105902215	3640	3640	3640	3640	0
68	20241007	195400	105902215	3640	3640	3640	3640	0
69	20241007	195300	105902215	3640	3640	3640	3640	0
70	20241007	195200	105902215	3640	3640	3640	3640	0
71	20241007	195100	105902215	3640	3640	3640	3640	0
72	20241007	195000	105902215	3640	3640	3640	3640	0
73	20241007	194900	105902215	3640	3640	3640	3640	0
74	20241007	194800	105902215	3640	3640	3640	3640	0
75	20241007	194700	105902215	3640	3640	3640	3640	0
76	20241007	194600	105902215	3640	3640	3640	3640	0
77	20241007	194500	105902215	3640	3640	3640	3640	0
78	20241007	194400	105902215	3640	3640	3640	3640	0
79	20241007	194300	105902215	3640	3640	3640	3640	0
80	20241007	194200	105902215	3640	3640	3640	3640	0
81	20241007	194100	105902215	3640	3640	3640	3640	0
82	20241007	194000	105902215	3640	3640	3640	3640	0
83	20241007	193900	105902215	3640	3640	3640	3640	0
84	20241007	193800	105902215	3640	3640	3640	3640	0
85	20241007	193700	105902215	3640	3640	3640	3640	0
86	20241007	193600	105902215	3640	3640	3640	3640	0
87	20241007	193500	105902215	3640	3640	3640	3640	0
88	20241007	193400	105902215	3640	3640	3640	3640	0
89	20241007	193300	105902215	3640	3640	3640	3640	0
90	20241007	193200	105902215	3640	3640	3640	3640	0
91	20241007	193100	105902215	3640	3640	3640	3640	0
92	20241007	193000	105902215	3640	3640	3640	3640	732
93	20241007	192900	105902215	3640	3640	3640	3640	0
94	20241007	192800	105902215	3640	3640	3640	3640	0
95	20241007	192700	105902215	3640	3640	3640	3640	0
96	20241007	192600	105902215	3640	3640	3640	3640	0
97	20241007	192500	105902215	3640	3640	3640	3640	0
98	20241007	192400	105902215	3640	3640	3640	3640	0
99	20241007	192300	105902215	3640	3640	3640	3640	0
100	20241007	192200	105902215	3640	3640	3640	3640	0
101	20241007	192100	105902215	3640	3640	3640	3640	0
102	20241007	192000	105902215	3640	3640	3640	3640	0
103	20241007	191900	105902215	3640	3640	3640	3640	0
104	20241007	191800	105902215	3640	3640	3640	3640	0
105	20241007	191700	105902215	3640	3640	3640	3640	0
106	20241007	191600	105902215	3640	3640	3640	3640	0
107	20241007	191500	105902215	3640	3640	3640	3640	0
108	20241007	191400	105902215	3640	3640	3640	3640	0
109	20241007	191300	105902215	3640	3640	3640	3640	0
110	20241007	191200	105902215	3640	3640	3640	3640	0
111	20241007	191100	105902215	3640	3640	3640	3640	0
112	20241007	191000	105902215	3640	3640	3640	3640	0
113	20241007	190900	105902215	3640	3640	3640	3640	0
114	20241007	190800	105902215	3640	3640	3640	3640	0
115	20241007	190700	105902215	3640	3640	3640	3640	0
116	20241007	190600	105902215	3640	3640	3640	3640	0
117	20241007	190500	105902215	3640	3640	3640	3640	0
118	20241007	190400	105902215	3640	3640	3640	3640	0
119	20241007	190300	105902215	3640	3640	3640	3640	0
120	20241007	190200	105902215	3640	3640	3640	3640	0
121	20241007	190100	105902215	3640	3640	3640	3640	0
122	20241007	190000	105902215	3640	3640	3640	3640	732
123	20241007	185900	105902215	3640	3640	3640	3640	0
124	20241007	185800	105902215	3640	3640	3640	3640	0
125	20241007	185700	105902215	3640	3640	3640	3640	0
126	20241007	185600	105902215	3640	3640	3640	3640	0
127	20241007	185500	105902215	3640	3640	3640	3640	0
128	20241007	185400	105902215	3640	3640	3640	3640	0
129	20241007	185300	105902215	3640	3640	3640	3640	0
130	20241007	185200	105902215	3640	3640	3640	3640	0
131	20241007	185100	105902215	3640	3640	3640	3640	0
132	20241007	185000	105902215	3640	3640	3640	3640	0
133	20241007	184900	105902215	3640	3640	3640	3640	0
134	20241007	184800	105902215	3640	3640	3640	3640	0
135	20241007	184700	105902215	3640	3640	3640	3640	0
136	20241007	184600	105902215	3640	3640	3640	3640	0
137	20241007	184500	105902215	3640	3640	3640	3640	0
138	20241007	184400	105902215	3640	3640	3640	3640	0
139	20241007	184300	105902215	3640	3640	3640	3640	0
140	20241007	184200	105902215	3640	3640	3640	3640	0
141	20241007	184100	105902215	3640	3640	3640	3640	0
142	20241007	184000	105902215	3640	3640	3640	3640	0
143	20241007	183900	105902215	3640	3640	3640	3640	0
144	20241007	183800	105902215	3640	3640	3640	3640	0
145	20241007	183700	105902215	3640	3640	3640	3640	0
146	20241007	183600	105902215	3640	3640	3640	3640	0
147	20241007	183500	105902215	3640	3640	3640	3640	0
148	20241007	183400	105902215	3640	3640	3640	3640	0
149	20241007	183300	105902215	3640	3640	3640	3640	0
150	20241007	183200	105902215	3640	3640	3640	3640	0
151	20241007	183100	105902215	3640	3640	3640	3640	0
152	20241007	183000	105902215	3640	3640	3640	3640	732
153	20241007	182900	105902215	3640	3640	3640	3640	0
154	20241007	182800	105902215	3640	3640	3640	3640	0
155	20241007	182700	105902215	3640	3640	3640	3640	0
156	20241007	182600	105902215	3640	3640	3640	3640	0
157	20241007	182500	105902215	3640	3640	3640	3640	0
158	20241007	182400	105902215	3640	3640	3640	3640	0
159	20241007	182300	105902215	3640	3640	3640	3640	0
160	20241007	182200	105902215	3640	3640	3640	3640	0
161	20241007	182100	105902215	3640	3640	3640	3640	0
162	20241007	182000	105902215	3640	3640	3640	3640	0
163	20241007	181900	105902215	3640	3640	3640	3640	0
164	20241007	181800	105902215	3640	3640	3640	3640	0
165	20241007	181700	105902215	3640	3640	3640	3640	0
166	20241007	181600	105902215	3640	3640	3640	3640	0
167	20241007	181500	105902215	3640	3640	3640	3640	0
168	20241007	181400	105902215	3640	3640	3640	3640	0
169	20241007	181300	105902215	3640	3640	3640	3640	0
170	20241007	181200	105902215	3640	3640	3640	3640	0
171	20241007	181100	105902215	3640	3640	3640	3640	0
172	20241007	181000	105902215	3640	3640	3640	3640	0
173	20241007	180900	105902215	3640	3640	3640	3640	0
174	20241007	180800	105902215	3640	3640	3640	3640	0
175	20241007	180700	105902215	3640	3640	3640	3640	0
176	20241007	180600	105902215	3640	3640	3640	3640	0
177	20241007	180500	105902215	3640	3640	3640	3640	0
178	20241007	180400	105902215	3640	3640	3640	3640	0
179	20241007	180300	105902215	3640	3640	3640	3640	0
180	20241007	180200	105902215	3640	3640	3640	3640	0
181	20241007	180100	105902215	3640	3640	3640	3640	0
182	20241007	180000	105902215	3640	3640	3640	3640	732
183	20241007	175900	105902215	3640	3640	3640	3640	0
184	20241007	175800	105902215	3640	3640	3640	3640	0
185	20241007	175700	105902215	3640	3640	3640	3640	0
186	20241007	175600	105902215	3640	3640	3640	3640	0
187	20241007	175500	105902215	3640	3640	3640	3640	0
188	20241007	175400	105902215	3640	3640	3640	3640	0
189	20241007	175300	105902215	3640	3640	3640	3640	0
190	20241007	175200	105902215	3640	3640	3640	3640	0
191	20241007	175100	105902215	3640	3640	3640	3640	0
192	20241007	175000	105902215	3640	3640	3640	3640	0
193	20241007	174900	105902215	3640	3640	3640	3640	0
194	20241007	174800	105902215	3640	3640	3640	3640	0
195	20241007	174700	105902215	3640	3640	3640	3640	0
196	20241007	174600	105902215	3640	3640	3640	3640	0
197	20241007	174500	105902215	3640	3640	3640	3640	0
198	20241007	174400	105902215	3640	3640	3640	3640	0
199	20241007	174300	105902215	3640	3640	3640	3640	0
200	20241007	174200	105902215	3640	3640	3640	3640	0
201	20241007	174100	105902215	3640	3640	3640	3640	0
202	20241007	174000	105902215	3640	3640	3640	3640	0
203	20241007	173900	105902215	3640	3640	3640	3640	0
204	20241007	173800	105902215	3640	3640	3640	3640	0
205	20241007	173700	105902215	3640	3640	3640	3640	0
206	20241007	173600	105902215	3640	3640	3640	3640	0
207	20241007	173500	105902215	3640	3640	3640	3640	0
208	20241007	173400	105902215	3640	3640	3640	3640	0
209	20241007	173300	105902215	3640	3640	3640	3640	0
210	20241007	173200	105902215	3640	3640	3640	3640	0
211	20241007	173100	105902215	3640	3640	3640	3640	0
212	20241007	173000	105902215	3640	3640	3640	3640	732
213	20241007	172900	105902215	3640	3640	3640	3640	0
214	20241007	172800	105902215	3640	3640	3640	3640	0
215	20241007	172700	105902215	3640	3640	3640	3640	0
216	20241007	172600	105902215	3640	3640	3640	3640	0
217	20241007	172500	105902215	3640	3640	3640	3640	0
218	20241007	172400	105902215	3640	3640	3640	3640	0
219	20241007	172300	105902215	3640	3640	3640	3640	0
220	20241007	172200	105902215	3640	3640	3640	3640	0
221	20241007	172100	105902215	3640	3640	3640	3640	0
222	20241007	172000	105902215	3640	3640	3640	3640	0
223	20241007	171900	105902215	3640	3640	3640	3640	0
224	20241007	171800	105902215	3640	3640	3640	3640	0
225	20241007	171700	105902215	3640	3640	3640	3640	0
226	20241007	171600	105902215	3640	3640	3640	3640	0
227	20241007	171500	105902215	3640	3640	3640	3640	0
228	20241007	171400	105902215	3640	3640	3640	3640	0
229	20241007	171300	105902215	3640	3640	3640	3640	0
230	20241007	171200	105902215	3640	3640	3640	3640	0
231	20241007	171100	105902215	3640	3640	3640	3640	0
232	20241007	171000	105902215	3640	3640	3640	3640	0
233	20241007	170900	105902215	3640	3640	3640	3640	0
234	20241007	170800	105902215	3640	3640	3640	3640	0
235	20241007	170700	105902215	3640	3640	3640	3640	0
236	20241007	170600	105902215	3640	3640	3640	3640	0
237	20241007	170500	105902215	3640	3640	3640	3640	0
238	20241007	170400	105902215	3640	3640	3640	3640	0
239	20241007	170300	105902215	3640	3640	3640	3640	0
240	20241007	170200	105902215	3640	3640	3640	3640	0
241	20241007	170100	105902215	3640	3640	3640	3640	0
242	20241007	170000	105902215	3640	3640	3640	3640	732
243	20241007	165900	105902215	3640	3640	3640	3640	0
244	20241007	165800	105902215	3640	3640	3640	3640	0
245	20241007	165700	105902215	3640	3640	3640	3640	0
246	20241007	165600	105902215	3640	3640	3640	3640	0
247	20241007	165500	105902215	3640	3640	3640	3640	0
248	20241007	165400	105902215	3640	3640	3640	3640	0
249	20241007	165300	105902215	3640	3640	3640	3640	0
250	20241007	165200	105902215	3640	3640	3640	3640	0
251	20241007	165100	105902215	3640	3640	3640	3640	0
252	20241007	165000	105902215	3640	3640	3640	3640	0
253	20241007	164900	105902215	3640	3640	3640	3640	0
254	20241007	164800	105902215	3640	3640	3640	3640	0
255	20241007	164700	105902215	3640	3640	3640	3640	0
256	20241007	164600	105902215	3640	3640	3640	3640	0
257	20241007	164500	105902215	3640	3640	3640	3640	0
258	20241007	164400	105902215	3640	3640	3640	3640	0
259	20241007	164300	105902215	3640	3640	3640	3640	0
260	20241007	164200	105902215	3640	3640	3640	3640	0
261	20241007	164100	105902215	3640	3640	3640	3640	0
262	20241007	164000	105902215	3640	3640	3640	3640	0
263	20241007	163900	105902215	3640	3640	3640	3640	0
264	20241007	163800	105902215	3640	3640	3640	3640	0
265	20241007	163700	105902215	3640	3640	3640	3640	0
266	20241007	163600	105902215	3640	3640	3640	3640	0
267	20241007	163500	105902215	3640	3640	3640	3640	0
268	20241007	163400	105902215	3640	3640	3640	3640	0
269	20241007	163300	105902215	3640	3640	3640	3640	0
270	20241007	163200	105902215	3640	3640	3640	3640	0
271	20241007	163100	105902215	3640	3640	3640	3640	0
272	20241007	163000	105902215	3640	3640	3640	3640	732
273	20241007	162900	105902215	3640	3640	3640	3640	0
274	20241007	162800	105902215	3640	3640	3640	3640	0
275	20241007	162700	105902215	3640	3640	3640	3640	0
276	20241007	162600	105902215	3640	3640	3640	3640	0
277	20241007	162500	105902215	3640	3640	3640	3640	0
278	20241007	162400	105902215	3640	3640	3640	3640	0
279	20241007	162300	105902215	3640	3640	3640	3640	0
280	20241007	162200	105902215	3640	3640	3640	3640	0
281	20241007	162100	105902215	3640	3640	3640	3640	0
282	20241007	162000	105902215	3640	3640	3640	3640	0
283	20241007	161900	105902215	3640	3640	3640	3640	0
284	20241007	161800	105902215	3640	3640	3640	3640	0
285	20241007	161700	105902215	3640	3640	3640	3640	0
286	20241007	161600	105902215	3640	3640	3640	3640	0
287	20241007	161500	105902215	3640	3640	3640	3640	0
288	20241007	161400	105902215	3640	3640	3640	3640	0
289	20241007	161300	105902215	3640	3640	3640	3640	0
290	20241007	161200	105902215	3640	3640	3640	3640	0
291	20241007	161100	105902215	3640	3640	3640	3640	0
292	20241007	161000	105902215	3640	3640	3640	3640	0
293	20241007	160900	105902215	3640	3640	3640	3640	0
294	20241007	160800	105902215	3640	3640	3640	3640	0
295	20241007	160700	105902215	3640	3640	3640	3640	0
296	20241007	160600	105902215	3640	3640	3640	3640	0
297	20241007	160500	105902215	3640	3640	3640	3640	0
298	20241007	160400	105902215	3640	3640	3640	3640	0
299	20241007	160300	105902215	3640	3640	3640	3640	0
300	20241007	160200	105902215	3640	3640	3640	3640	0
301	20241007	160100	105902215	3640	3640	3640	3640	0
302	20241007	160000	105902215	3640	3640	3640	3640	732
303	20241007	155900	105902215	3640	3640	3640	3640	0
304	20241007	155800	105902215	3640	3640	3640	3640	0
305	20241007	155700	105902215	3640	3640	3640	3640	0
306	20241007	155600	105902215	3640	3640	3640	3640	0
307	20241007	155500	105902215	3640	3640	3640	3640	0
308	20241007	155400	105902215	3640	3640	3640	3640	0
309	20241007	155300	105902215	3640	3640	3640	3640	0
310	20241007	155200	105902215	3640	3640	3640	3640	0
311	20241007	155100	105902215	3640	3640	3640	3640	0
312	20241007	155000	105902215	3640	3640	3640	3640	0
313	20241007	154900	105902215	3640	3640	3640	3640	0
314	20241007	154800	105902215	3640	3640	3640	3640	0
315	20241007	154700	105902215	3640	3640	3640	3640	0
316	20241007	154600	105902215	3640	3640	3640	3640	0
317	20241007	154500	105902215	3640	3640	3640	3640	0
318	20241007	154400	105902215	3640	3640	3640	3640	0
319	20241007	154300	105902215	3640	3640	3640	3640	0
320	20241007	154200	105902215	3640	3640	3640	3640	0
321	20241007	154100	105902215	3640	3640	3640	3640	0
322	20241007	154000	105902215	3640	3640	3640	3640	0
323	20241007	153900	105902215	3640	3640	3640	3640	0
324	20241007	153800	105902215	3640	3640	3640	3640	0
325	20241007	153700	105902215	3640	3640	3640	3640	0
326	20241007	153600	105902215	3640	3640	3640	3640	0
327	20241007	153500	105902215	3640	3640	3640	3640	0
328	20241007	153400	105902215	3640	3640	3640	3640	0
329	20241007	153300	105902215	3640	3640	3640	3640	0
330	20241007	153200	105902215	3640	3640	3640	3640	0
331	20241007	153100	105902215	3640	3640	3640	3640	0
332	20241007	153000	105902215	3640	3640	3640	3640	1464
333	20241007	152900	103237735	3645	3645	3645	3645	0
334	20241007	152800	103237735	3645	3645	3645	3645	0
335	20241007	152700	103237735	3645	3645	3645	3645	0
336	20241007	152600	103237735	3645	3645	3645	3645	0
337	20241007	152500	103237735	3645	3645	3645	3645	0
338	20241007	152400	103237735	3645	3645	3645	3645	0
339	20241007	152300	103237735	3645	3645	3645	3645	0
340	20241007	152200	103237735	3645	3645	3645	3645	0
341	20241007	152100	103237735	3645	3645	3645	3645	0
342	20241007	152000	103237735	3645	3645	3645	3645	0
343	20241007	151900	103237735	3645	3640	3645	3640	23
344	20241007	151800	103153905	3640	3640	3640	3640	0
345	20241007	151700	103153905	3640	3640	3640	3640	0
346	20241007	151600	103153905	3640	3640	3640	3640	0
347	20241007	151500	103153905	3640	3640	3640	3640	109
348	20241007	151400	102757145	3640	3640	3640	3640	0
349	20241007	151300	102757145	3640	3640	3640	3640	112
350	20241007	151200	102349465	3640	3640	3640	3640	238
351	20241007	151100	101483145	3640	3640	3640	3640	70
352	20241007	151000	101228345	3640	3640	3640	3640	0
353	20241007	150900	101228345	3640	3640	3640	3640	0
354	20241007	150800	101228345	3640	3640	3640	3640	30
355	20241007	150700	101119145	3640	3640	3640	3640	0
356	20241007	150600	101119145	3640	3640	3640	3640	60
357	20241007	150500	100900745	3645	3645	3645	3645	100
358	20241007	150400	100536245	3645	3645	3645	3645	204
359	20241007	150300	99792665	3645	3645	3645	3645	0
360	20241007	150200	99792665	3645	3645	3645	3645	0
361	20241007	150100	99792665	3645	3645	3645	3645	0
362	20241007	150000	99792665	3645	3645	3645	3645	0
363	20241007	145900	99792665	3645	3645	3645	3645	0
364	20241007	145800	99792665	3645	3645	3645	3645	0
365	20241007	145700	99792665	3645	3645	3645	3645	0
366	20241007	145600	99792665	3645	3645	3645	3645	10
367	20241007	145500	99756215	3645	3645	3645	3645	103
368	20241007	145400	99380780	3645	3645	3645	3645	120
369	20241007	145300	98943380	3645	3645	3645	3645	11
370	20241007	145200	98903285	3640	3640	3640	3640	0
371	20241007	145100	98903285	3640	3640	3640	3640	6
372	20241007	145000	98881445	3640	3640	3640	3640	0
373	20241007	144900	98881445	3640	3640	3640	3640	0
374	20241007	144800	98881445	3640	3640	3640	3640	0
375	20241007	144700	98881445	3640	3640	3640	3640	336
376	20241007	144600	97658405	3640	3640	3640	3640	0
377	20241007	144500	97658405	3640	3640	3640	3640	115
378	20241007	144400	97239805	3640	3640	3640	3640	1
379	20241007	144300	97236165	3640	3640	3640	3640	0
380	20241007	144200	97236165	3640	3640	3640	3640	20
381	20241007	144100	97163365	3640	3640	3640	3640	0
382	20241007	144000	97163365	3640	3645	3645	3640	132
383	20241007	143900	96682750	3645	3645	3645	3645	2
384	20241007	143800	96675460	3645	3645	3645	3645	0
385	20241007	143700	96675460	3645	3645	3645	3645	0
386	20241007	143600	96675460	3645	3645	3645	3645	0
387	20241007	143500	96675460	3645	3645	3645	3645	0
388	20241007	143400	96675460	3645	3645	3645	3645	0
389	20241007	143300	96675460	3645	3640	3645	3640	7
390	20241007	143200	96649970	3635	3635	3635	3635	0
391	20241007	143100	96649970	3635	3635	3635	3635	0
392	20241007	143000	96649970	3635	3635	3635	3635	0
393	20241007	142900	96649970	3635	3635	3635	3635	0
394	20241007	142800	96649970	3635	3635	3635	3635	5
395	20241007	142700	96631795	3635	3635	3635	3635	0
396	20241007	142600	96631795	3635	3635	3635	3635	0
397	20241007	142500	96631795	3635	3635	3635	3635	0
398	20241007	142400	96631795	3635	3635	3635	3635	0
399	20241007	142300	96631795	3635	3635	3635	3635	0
400	20241007	142200	96631795	3635	3635	3635	3635	11
401	20241007	142100	96591810	3640	3640	3640	3640	0
402	20241007	142000	96591810	3640	3640	3640	3640	12
403	20241007	141900	96548130	3640	3640	3640	3640	415
404	20241007	141800	95037530	3640	3640	3640	3640	0
405	20241007	141700	95037530	3640	3640	3640	3640	0
406	20241007	141600	95037530	3640	3640	3640	3640	0
407	20241007	141500	95037530	3640	3640	3640	3640	0
408	20241007	141400	95037530	3640	3640	3640	3640	2
409	20241007	141300	95030250	3635	3635	3635	3635	11
410	20241007	141200	94990265	3635	3635	3635	3635	0
411	20241007	141100	94990265	3635	3635	3635	3635	0
412	20241007	141000	94990265	3635	3635	3635	3635	0
413	20241007	140900	94990265	3635	3635	3635	3635	0
414	20241007	140800	94990265	3635	3635	3635	3635	0
415	20241007	140700	94990265	3635	3635	3635	3635	0
416	20241007	140600	94990265	3635	3635	3635	3635	0
417	20241007	140500	94990265	3635	3635	3635	3635	1
418	20241007	140400	94986630	3635	3635	3635	3635	0
419	20241007	140300	94986630	3635	3635	3635	3635	0
420	20241007	140200	94986630	3635	3635	3635	3635	27
421	20241007	140100	94888485	3630	3630	3630	3630	0
422	20241007	140000	94888485	3630	3630	3630	3630	0
423	20241007	135900	94888485	3630	3630	3630	3630	10
424	20241007	135800	94852185	3630	3630	3630	3630	11
425	20241007	135700	94812255	3630	3630	3630	3630	0
426	20241007	135600	94812255	3630	3630	3630	3630	0
427	20241007	135500	94812255	3630	3630	3630	3630	0
428	20241007	135400	94812255	3630	3630	3630	3630	0
429	20241007	135300	94812255	3630	3630	3630	3630	10
430	20241007	135200	94775955	3625	3625	3625	3625	0
431	20241007	135100	94775955	3625	3625	3625	3625	0
432	20241007	135000	94775955	3625	3620	3625	3620	5060
433	20241007	134900	76458685	3620	3620	3620	3620	23
434	20241007	134800	76375425	3625	3625	3625	3625	0
435	20241007	134700	76375425	3625	3625	3625	3625	0
436	20241007	134600	76375425	3625	3625	3625	3625	0
437	20241007	134500	76375425	3625	3630	3630	3625	406
438	20241007	134400	74903515	3635	3635	3635	3635	0
439	20241007	134300	74903515	3635	3635	3635	3635	2
440	20241007	134200	74896245	3640	3640	3640	3640	50
441	20241007	134100	74714245	3640	3640	3640	3640	0
442	20241007	134000	74714245	3640	3640	3640	3640	10
443	20241007	133900	74677845	3640	3640	3640	3640	0
444	20241007	133800	74677845	3640	3640	3640	3640	0
445	20241007	133700	74677845	3640	3640	3640	3640	0
446	20241007	133600	74677845	3640	3640	3640	3640	0
447	20241007	133500	74677845	3640	3640	3640	3640	0
448	20241007	133400	74677845	3640	3640	3640	3640	0
449	20241007	133300	74677845	3640	3640	3640	3640	2
450	20241007	133200	74670565	3640	3640	3640	3640	0
451	20241007	133100	74670565	3640	3640	3640	3640	0
452	20241007	133000	74670565	3640	3640	3640	3640	0
453	20241007	132900	74670565	3640	3640	3640	3640	0
454	20241007	132800	74670565	3640	3640	3640	3640	4
455	20241007	132700	74656005	3640	3640	3640	3640	0
456	20241007	132600	74656005	3640	3640	3640	3640	5
457	20241007	132500	74637805	3630	3630	3630	3630	0
458	20241007	132400	74637805	3630	3630	3630	3630	0
459	20241007	132300	74637805	3630	3630	3630	3630	0
460	20241007	132200	74637805	3630	3630	3630	3630	0
461	20241007	132100	74637805	3630	3630	3630	3630	0
462	20241007	132000	74637805	3630	3630	3630	3630	520
463	20241007	131900	72750205	3650	3650	3650	3650	1
464	20241007	131800	72746555	3650	3650	3650	3650	0
465	20241007	131700	72746555	3650	3650	3650	3650	0
466	20241007	131600	72746555	3650	3650	3650	3650	0
467	20241007	131500	72746555	3650	3650	3650	3650	0
468	20241007	131400	72746555	3650	3650	3650	3650	0
469	20241007	131300	72746555	3650	3650	3650	3650	500
470	20241007	131200	70921555	3650	3650	3650	3650	200
471	20241007	131100	70191555	3650	3650	3650	3645	401
472	20241007	131000	68727910	3650	3650	3650	3650	0
473	20241007	130900	68727910	3650	3640	3650	3640	430
474	20241007	130800	67160640	3635	3635	3635	3635	0
475	20241007	130700	67160640	3635	3635	3635	3635	0
476	20241007	130600	67160640	3635	3635	3635	3635	0
477	20241007	130500	67160640	3635	3630	3635	3630	407
478	20241007	130400	65681270	3625	3625	3625	3625	0
479	20241007	130300	65681270	3625	3625	3625	3625	0
480	20241007	130200	65681270	3625	3625	3625	3625	0
481	20241007	130100	65681270	3625	3625	3625	3625	20
482	20241007	130000	65608770	3625	3625	3625	3625	100
483	20241007	125900	65246270	3625	3630	3630	3625	140
484	20241007	125800	64738685	3625	3625	3625	3625	0
485	20241007	125700	64738685	3625	3625	3625	3625	0
486	20241007	125600	64738685	3625	3625	3625	3625	0
487	20241007	125500	64738685	3625	3625	3625	3625	0
488	20241007	125400	64738685	3625	3625	3625	3625	0
489	20241007	125300	64738685	3625	3625	3625	3625	0
490	20241007	125200	64738685	3625	3625	3625	3625	1
491	20241007	125100	64735060	3635	3635	3635	3635	19
492	20241007	125000	64665995	3635	3635	3635	3635	0
493	20241007	124900	64665995	3635	3635	3635	3635	0
494	20241007	124800	64665995	3635	3635	3635	3635	0
495	20241007	124700	64665995	3635	3635	3635	3635	0
496	20241007	124600	64665995	3635	3635	3635	3635	1
497	20241007	124500	64662360	3640	3640	3640	3640	2
498	20241007	124400	64655080	3635	3635	3635	3635	710
499	20241007	124300	62074230	3635	3635	3635	3635	0
500	20241007	124200	62074230	3635	3635	3635	3635	301
501	20241007	124100	60980095	3630	3630	3630	3630	0
502	20241007	124000	60980095	3630	3630	3630	3630	0
503	20241007	123900	60980095	3630	3630	3630	3630	0
504	20241007	123800	60980095	3630	3630	3630	3630	377
505	20241007	123700	59611585	3630	3630	3630	3630	0
506	20241007	123600	59611585	3630	3630	3630	3630	0
507	20241007	123500	59611585	3630	3630	3630	3630	0
508	20241007	123400	59611585	3630	3630	3630	3630	0
509	20241007	123300	59611585	3630	3630	3630	3630	0
510	20241007	123200	59611585	3630	3630	3630	3630	6
511	20241007	123100	59589805	3620	3620	3620	3620	0
512	20241007	123000	59589805	3620	3620	3620	3620	0
513	20241007	122900	59589805	3620	3620	3620	3620	0
514	20241007	122800	59589805	3620	3620	3620	3620	0
515	20241007	122700	59589805	3620	3620	3620	3620	0
516	20241007	122600	59589805	3620	3620	3620	3620	0
517	20241007	122500	59589805	3620	3620	3620	3620	700
518	20241007	122400	57055805	3625	3625	3625	3625	198
519	20241007	122300	56338055	3630	3630	3630	3630	0
520	20241007	122200	56338055	3630	3630	3630	3630	0
521	20241007	122100	56338055	3630	3630	3630	3630	0
522	20241007	122000	56338055	3630	3630	3630	3630	0
523	20241007	121900	56338055	3630	3630	3630	3630	0
524	20241007	121800	56338055	3630	3630	3630	3630	0
525	20241007	121700	56338055	3630	3630	3630	3630	0
526	20241007	121600	56338055	3630	3630	3630	3630	8
527	20241007	121500	56309015	3630	3630	3630	3630	0
528	20241007	121400	56309015	3630	3630	3630	3630	0
529	20241007	121300	56309015	3630	3630	3630	3630	481
530	20241007	121200	54562985	3635	3635	3635	3635	6
531	20241007	121100	54541175	3635	3635	3635	3635	0
532	20241007	121000	54541175	3635	3635	3635	3635	0
533	20241007	120900	54541175	3635	3635	3635	3635	0
534	20241007	120800	54541175	3635	3635	3635	3635	0
535	20241007	120700	54541175	3635	3635	3635	3635	0
536	20241007	120600	54541175	3635	3635	3635	3635	2
537	20241007	120500	54533905	3630	3630	3630	3630	0
538	20241007	120400	54533905	3630	3630	3630	3630	0
539	20241007	120300	54533905	3630	3630	3630	3630	10
540	20241007	120200	54497605	3635	3635	3635	3635	0
541	20241007	120100	54497605	3635	3635	3635	3635	0
542	20241007	120000	54497605	3635	3635	3635	3635	0
543	20241007	115900	54497605	3635	3635	3635	3635	0
544	20241007	115800	54497605	3635	3635	3635	3635	0
545	20241007	115700	54497605	3635	3635	3635	3635	0
546	20241007	115600	54497605	3635	3635	3635	3635	0
547	20241007	115500	54497605	3635	3635	3635	3635	0
548	20241007	115400	54497605	3635	3635	3635	3635	0
549	20241007	115300	54497605	3635	3635	3635	3635	1
550	20241007	115200	54493970	3640	3640	3640	3640	0
551	20241007	115100	54493970	3640	3640	3640	3640	0
552	20241007	115000	54493970	3640	3640	3640	3640	0
553	20241007	114900	54493970	3640	3640	3640	3640	0
554	20241007	114800	54493970	3640	3640	3640	3640	0
555	20241007	114700	54493970	3640	3640	3640	3640	0
556	20241007	114600	54493970	3640	3640	3640	3640	0
557	20241007	114500	54493970	3640	3640	3640	3640	0
558	20241007	114400	54493970	3640	3640	3640	3640	0
559	20241007	114300	54493970	3640	3635	3640	3635	200
560	20241007	114200	53766715	3630	3630	3630	3630	10
561	20241007	114100	53730415	3630	3630	3630	3630	192
562	20241007	114000	53033455	3635	3635	3635	3635	0
563	20241007	113900	53033455	3635	3635	3635	3635	0
564	20241007	113800	53033455	3635	3635	3635	3635	0
565	20241007	113700	53033455	3635	3635	3635	3635	5
566	20241007	113600	53015280	3630	3640	3640	3630	11
567	20241007	113500	52975320	3635	3635	3635	3635	18
568	20241007	113400	52909890	3635	3635	3635	3635	5
569	20241007	113300	52891715	3640	3640	3640	3640	0
570	20241007	113200	52891715	3640	3640	3640	3640	0
571	20241007	113100	52891715	3640	3640	3640	3640	0
572	20241007	113000	52891715	3640	3640	3640	3640	0
573	20241007	112900	52891715	3640	3640	3640	3640	890
574	20241007	112800	49652115	3640	3640	3640	3640	0
575	20241007	112700	49652115	3640	3640	3640	3640	0
576	20241007	112600	49652115	3640	3640	3640	3640	0
577	20241007	112500	49652115	3640	3640	3640	3640	0
578	20241007	112400	49652115	3640	3640	3640	3640	0
579	20241007	112300	49652115	3640	3640	3640	3640	14
580	20241007	112200	49601155	3645	3645	3645	3645	10
581	20241007	112100	49564705	3640	3640	3640	3640	94
582	20241007	112000	49222545	3640	3640	3640	3640	0
583	20241007	111900	49222545	3640	3640	3640	3640	0
584	20241007	111800	49222545	3640	3640	3640	3640	0
585	20241007	111700	49222545	3640	3640	3640	3640	0
586	20241007	111600	49222545	3640	3640	3640	3640	0
587	20241007	111500	49222545	3640	3640	3640	3640	0
588	20241007	111400	49222545	3640	3640	3640	3640	16
589	20241007	111300	49164305	3645	3645	3645	3645	0
590	20241007	111200	49164305	3645	3645	3645	3645	0
591	20241007	111100	49164305	3645	3645	3645	3645	0
592	20241007	111000	49164305	3645	3625	3645	3625	58
593	20241007	110900	48952975	3645	3645	3645	3645	10
594	20241007	110800	48916525	3650	3650	3650	3650	0
595	20241007	110700	48916525	3650	3650	3650	3650	274
596	20241007	110600	47916425	3650	3650	3650	3650	0
597	20241007	110500	47916425	3650	3650	3650	3650	0
598	20241007	110400	47916425	3650	3650	3650	3650	0
599	20241007	110300	47916425	3650	3650	3650	3650	0
600	20241007	110200	47916425	3650	3650	3650	3650	3
601	20241007	110100	47905475	3650	3635	3650	3635	341
602	20241007	110000	46661565	3635	3635	3635	3635	0
603	20241007	105900	46661565	3635	3635	3635	3635	0
604	20241007	105800	46661565	3635	3635	3635	3635	0
605	20241007	105700	46661565	3635	3635	3635	3635	0
606	20241007	105600	46661565	3635	3630	3635	3630	183
607	20241007	105500	45997155	3630	3630	3630	3630	14
608	20241007	105400	45946335	3635	3635	3635	3635	0
609	20241007	105300	45946335	3635	3635	3635	3635	7
610	20241007	105200	45920890	3635	3635	3635	3635	1
611	20241007	105100	45917255	3640	3640	3640	3640	0
612	20241007	105000	45917255	3640	3640	3640	3640	0
613	20241007	104900	45917255	3640	3640	3640	3640	0
614	20241007	104800	45917255	3640	3640	3640	3640	0
615	20241007	104700	45917255	3640	3640	3640	3640	0
616	20241007	104600	45917255	3640	3640	3640	3640	20
617	20241007	104500	45844455	3640	3640	3640	3640	10
618	20241007	104400	45808055	3640	3640	3640	3640	30
619	20241007	104300	45698855	3640	3640	3640	3640	69
620	20241007	104200	45447695	3640	3640	3640	3640	0
621	20241007	104100	45447695	3640	3635	3640	3635	172
622	20241007	104000	44822020	3635	3640	3640	3635	179
623	20241007	103900	44170555	3635	3635	3635	3635	5
624	20241007	103800	44152380	3640	3640	3640	3640	34
625	20241007	103700	44028620	3645	3645	3645	3645	6
626	20241007	103600	44006750	3650	3650	3650	3650	3
627	20241007	103500	43995800	3650	3650	3650	3650	0
628	20241007	103400	43995800	3650	3650	3650	3650	1
629	20241007	103300	43992150	3645	3645	3645	3645	0
630	20241007	103200	43992150	3645	3645	3645	3645	0
631	20241007	103100	43992150	3645	3645	3645	3645	0
632	20241007	103000	43992150	3645	3645	3645	3645	30
633	20241007	102900	43882800	3645	3645	3645	3645	466
634	20241007	102800	42184230	3650	3650	3650	3650	0
635	20241007	102700	42184230	3650	3650	3650	3650	403
636	20241007	102600	40713280	3645	3645	3645	3645	1
637	20241007	102500	40709635	3650	3650	3650	3650	0
638	20241007	102400	40709635	3650	3650	3650	3650	0
639	20241007	102300	40709635	3650	3650	3650	3650	0
640	20241007	102200	40709635	3650	3650	3650	3650	0
641	20241007	102100	40709635	3650	3650	3650	3650	471
642	20241007	102000	38990485	3645	3645	3645	3645	12
643	20241007	101900	38946745	3645	3645	3645	3645	1
644	20241007	101800	38943100	3650	3650	3650	3650	0
645	20241007	101700	38943100	3650	3650	3650	3650	0
646	20241007	101600	38943100	3650	3645	3650	3645	24
647	20241007	101500	38855520	3645	3640	3645	3640	581
648	20241007	101400	36740630	3635	3640	3640	3635	1124
649	20241007	101300	32649290	3640	3640	3640	3640	1
650	20241007	101200	32645650	3630	3640	3640	3630	6
651	20241007	101100	32623860	3640	3640	3640	3640	0
652	20241007	101000	32623860	3640	3640	3640	3640	0
653	20241007	100900	32623860	3640	3640	3640	3640	0
654	20241007	100800	32623860	3640	3640	3640	3640	1
655	20241007	100700	32620220	3640	3640	3640	3635	136
656	20241007	100600	32125205	3640	3635	3640	3635	771
657	20241007	100500	29322290	3630	3630	3630	3630	50
658	20241007	100400	29140790	3630	3630	3635	3630	14
659	20241007	100300	29089965	3625	3630	3635	3625	103
660	20241007	100200	28716465	3630	3630	3630	3630	229
661	20241007	100100	27885195	3625	3625	3625	3625	1
662	20241007	100000	27881570	3630	3630	3630	3630	0
663	20241007	095900	27881570	3630	3630	3630	3630	1
664	20241007	095800	27877940	3625	3625	3625	3625	35
665	20241007	095700	27751065	3625	3625	3625	3625	0
666	20241007	095600	27751065	3625	3625	3625	3625	0
667	20241007	095500	27751065	3625	3625	3625	3625	0
668	20241007	095400	27751065	3625	3625	3625	3625	249
669	20241007	095300	26848440	3625	3625	3625	3620	311
670	20241007	095200	25721365	3620	3620	3620	3620	0
671	20241007	095100	25721365	3620	3620	3620	3615	405
672	20241007	095000	24255715	3630	3630	3630	3630	3
673	20241007	094900	24244825	3630	3630	3630	3630	0
674	20241007	094800	24244825	3630	3630	3630	3630	0
675	20241007	094700	24244825	3630	3635	3635	3620	32
676	20241007	094600	24128655	3635	3630	3635	3625	341
677	20241007	094500	22890400	3625	3625	3625	3625	18
678	20241007	094400	22825150	3625	3620	3625	3620	11
679	20241007	094300	22785325	3625	3625	3625	3625	37
680	20241007	094200	22651200	3620	3620	3620	3620	51
681	20241007	094100	22466580	3620	3620	3620	3620	100
682	20241007	094000	22104580	3615	3615	3620	3615	311
683	20241007	093900	20979270	3615	3620	3620	3615	224
684	20241007	093800	20169465	3620	3620	3620	3620	0
685	20241007	093700	20169465	3620	3620	3620	3620	50
686	20241007	093600	19988465	3610	3615	3615	3610	100
687	20241007	093500	19627125	3615	3615	3615	3615	1223
688	20241007	093400	15205980	3620	3620	3620	3620	0
689	20241007	093300	15205980	3620	3620	3620	3620	57
690	20241007	093200	14999640	3610	3610	3610	3610	11
691	20241007	093100	14959930	3590	3590	3590	3590	0
692	20241007	093000	14959930	3590	3590	3590	3590	1
693	20241007	092900	14956340	3610	3610	3610	3610	0
694	20241007	092800	14956340	3610	3610	3610	3610	0
695	20241007	092700	14956340	3610	3600	3610	3600	210
696	20241007	092600	14199805	3590	3595	3595	3590	200
697	20241007	092500	13480890	3600	3600	3600	3600	0
698	20241007	092400	13480890	3600	3600	3600	3600	0
699	20241007	092300	13480890	3600	3600	3600	3600	0
700	20241007	092200	13480890	3600	3600	3600	3600	48
701	20241007	092100	13308090	3600	3600	3600	3600	1
702	20241007	092000	13304490	3600	3600	3600	3600	1020
703	20241007	091900	9632490	3600	3600	3600	3600	0
704	20241007	091800	9632490	3600	3600	3600	3600	1
705	20241007	091700	9628890	3590	3590	3590	3590	360
706	20241007	091600	8336490	3590	3570	3590	3570	34
707	20241007	091500	8214510	3560	3560	3560	3560	789
708	20241007	091400	5405670	3575	3575	3575	3575	2
709	20241007	091300	5398520	3575	3575	3575	3575	100
710	20241007	091200	5041020	3575	3575	3575	3575	0
711	20241007	091100	5041020	3575	3575	3575	3570	202
712	20241007	091000	4319315	3575	3570	3575	3570	14
713	20241007	090900	4269290	3570	3550	3570	3550	12
714	20241007	090800	4226470	3550	3550	3550	3550	17
715	20241007	090700	4166120	3550	3560	3560	3550	194
716	20241007	090600	3475490	3550	3560	3560	3550	220
717	20241007	090500	2692510	3560	3550	3560	3550	332
718	20241007	090400	1513310	3550	3550	3550	3550	0
719	20241007	090300	1513310	3550	3555	3555	3550	375
720	20241007	090200	181810	3560	3560	3560	3560	12
721	20241007	090100	139090	3560	3570	3570	3560	15
722	20241007	090000	85680	3570	3570	3570	3570	24