KissMeData/290550/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210600	662932500	9820	9820	9820	9820	4251
3	20241004	210500	662932500	9820	9820	9820	9820	0
4	20241004	210400	662932500	9820	9820	9820	9820	0
5	20241004	210300	662932500	9820	9820	9820	9820	0
6	20241004	210200	662932500	9820	9820	9820	9820	0
7	20241004	210100	662932500	9820	9820	9820	9820	0
8	20241004	210000	662932500	9820	9820	9820	9820	0
9	20241004	205900	662932500	9820	9820	9820	9820	0
10	20241004	205800	662932500	9820	9820	9820	9820	0
11	20241004	205700	662932500	9820	9820	9820	9820	0
12	20241004	205600	662932500	9820	9820	9820	9820	0
13	20241004	205500	662932500	9820	9820	9820	9820	0
14	20241004	205400	662932500	9820	9820	9820	9820	0
15	20241004	205300	662932500	9820	9820	9820	9820	0
16	20241004	205200	662932500	9820	9820	9820	9820	0
17	20241004	205100	662932500	9820	9820	9820	9820	0
18	20241004	205000	662932500	9820	9820	9820	9820	0
19	20241004	204900	662932500	9820	9820	9820	9820	0
20	20241004	204800	662932500	9820	9820	9820	9820	0
21	20241004	204700	662932500	9820	9820	9820	9820	0
22	20241004	204600	662932500	9820	9820	9820	9820	0
23	20241004	204500	662932500	9820	9820	9820	9820	0
24	20241004	204400	662932500	9820	9820	9820	9820	0
25	20241004	204300	662932500	9820	9820	9820	9820	0
26	20241004	204200	662932500	9820	9820	9820	9820	0
27	20241004	204100	662932500	9820	9820	9820	9820	0
28	20241004	204000	662932500	9820	9820	9820	9820	0
29	20241004	203900	662932500	9820	9820	9820	9820	0
30	20241004	203800	662932500	9820	9820	9820	9820	0
31	20241004	203700	662932500	9820	9820	9820	9820	0
32	20241004	203600	662932500	9820	9820	9820	9820	4251
33	20241004	203500	662932500	9820	9820	9820	9820	0
34	20241004	203400	662932500	9820	9820	9820	9820	0
35	20241004	203300	662932500	9820	9820	9820	9820	0
36	20241004	203200	662932500	9820	9820	9820	9820	0
37	20241004	203100	662932500	9820	9820	9820	9820	0
38	20241004	203000	662932500	9820	9820	9820	9820	0
39	20241004	202900	662932500	9820	9820	9820	9820	0
40	20241004	202800	662932500	9820	9820	9820	9820	0
41	20241004	202700	662932500	9820	9820	9820	9820	0
42	20241004	202600	662932500	9820	9820	9820	9820	0
43	20241004	202500	662932500	9820	9820	9820	9820	0
44	20241004	202400	662932500	9820	9820	9820	9820	0
45	20241004	202300	662932500	9820	9820	9820	9820	0
46	20241004	202200	662932500	9820	9820	9820	9820	0
47	20241004	202100	662932500	9820	9820	9820	9820	0
48	20241004	202000	662932500	9820	9820	9820	9820	0
49	20241004	201900	662932500	9820	9820	9820	9820	0
50	20241004	201800	662932500	9820	9820	9820	9820	0
51	20241004	201700	662932500	9820	9820	9820	9820	0
52	20241004	201600	662932500	9820	9820	9820	9820	0
53	20241004	201500	662932500	9820	9820	9820	9820	0
54	20241004	201400	662932500	9820	9820	9820	9820	0
55	20241004	201300	662932500	9820	9820	9820	9820	0
56	20241004	201200	662932500	9820	9820	9820	9820	0
57	20241004	201100	662932500	9820	9820	9820	9820	0
58	20241004	201000	662932500	9820	9820	9820	9820	0
59	20241004	200900	662932500	9820	9820	9820	9820	0
60	20241004	200800	662932500	9820	9820	9820	9820	0
61	20241004	200700	662932500	9820	9820	9820	9820	0
62	20241004	200600	662932500	9820	9820	9820	9820	4251
63	20241004	200500	662932500	9820	9820	9820	9820	0
64	20241004	200400	662932500	9820	9820	9820	9820	0
65	20241004	200300	662932500	9820	9820	9820	9820	0
66	20241004	200200	662932500	9820	9820	9820	9820	0
67	20241004	200100	662932500	9820	9820	9820	9820	0
68	20241004	200000	662932500	9820	9820	9820	9820	0
69	20241004	195900	662932500	9820	9820	9820	9820	0
70	20241004	195800	662932500	9820	9820	9820	9820	0
71	20241004	195700	662932500	9820	9820	9820	9820	0
72	20241004	195600	662932500	9820	9820	9820	9820	0
73	20241004	195500	662932500	9820	9820	9820	9820	0
74	20241004	195400	662932500	9820	9820	9820	9820	0
75	20241004	195300	662932500	9820	9820	9820	9820	0
76	20241004	195200	662932500	9820	9820	9820	9820	0
77	20241004	195100	662932500	9820	9820	9820	9820	0
78	20241004	195000	662932500	9820	9820	9820	9820	0
79	20241004	194900	662932500	9820	9820	9820	9820	0
80	20241004	194800	662932500	9820	9820	9820	9820	0
81	20241004	194700	662932500	9820	9820	9820	9820	0
82	20241004	194600	662932500	9820	9820	9820	9820	0
83	20241004	194500	662932500	9820	9820	9820	9820	0
84	20241004	194400	662932500	9820	9820	9820	9820	0
85	20241004	194300	662932500	9820	9820	9820	9820	0
86	20241004	194200	662932500	9820	9820	9820	9820	0
87	20241004	194100	662932500	9820	9820	9820	9820	0
88	20241004	194000	662932500	9820	9820	9820	9820	0
89	20241004	193900	662932500	9820	9820	9820	9820	0
90	20241004	193800	662932500	9820	9820	9820	9820	0
91	20241004	193700	662932500	9820	9820	9820	9820	0
92	20241004	193600	662932500	9820	9820	9820	9820	4251
93	20241004	193500	662932500	9820	9820	9820	9820	0
94	20241004	193400	662932500	9820	9820	9820	9820	0
95	20241004	193300	662932500	9820	9820	9820	9820	0
96	20241004	193200	662932500	9820	9820	9820	9820	0
97	20241004	193100	662932500	9820	9820	9820	9820	0
98	20241004	193000	662932500	9820	9820	9820	9820	0
99	20241004	192900	662932500	9820	9820	9820	9820	0
100	20241004	192800	662932500	9820	9820	9820	9820	0
101	20241004	192700	662932500	9820	9820	9820	9820	0
102	20241004	192600	662932500	9820	9820	9820	9820	0
103	20241004	192500	662932500	9820	9820	9820	9820	0
104	20241004	192400	662932500	9820	9820	9820	9820	0
105	20241004	192300	662932500	9820	9820	9820	9820	0
106	20241004	192200	662932500	9820	9820	9820	9820	0
107	20241004	192100	662932500	9820	9820	9820	9820	0
108	20241004	192000	662932500	9820	9820	9820	9820	0
109	20241004	191900	662932500	9820	9820	9820	9820	0
110	20241004	191800	662932500	9820	9820	9820	9820	0
111	20241004	191700	662932500	9820	9820	9820	9820	0
112	20241004	191600	662932500	9820	9820	9820	9820	0
113	20241004	191500	662932500	9820	9820	9820	9820	0
114	20241004	191400	662932500	9820	9820	9820	9820	0
115	20241004	191300	662932500	9820	9820	9820	9820	0
116	20241004	191200	662932500	9820	9820	9820	9820	0
117	20241004	191100	662932500	9820	9820	9820	9820	0
118	20241004	191000	662932500	9820	9820	9820	9820	0
119	20241004	190900	662932500	9820	9820	9820	9820	0
120	20241004	190800	662932500	9820	9820	9820	9820	0
121	20241004	190700	662932500	9820	9820	9820	9820	0
122	20241004	190600	662932500	9820	9820	9820	9820	4251
123	20241004	190500	662932500	9820	9820	9820	9820	0
124	20241004	190400	662932500	9820	9820	9820	9820	0
125	20241004	190300	662932500	9820	9820	9820	9820	0
126	20241004	190200	662932500	9820	9820	9820	9820	0
127	20241004	190100	662932500	9820	9820	9820	9820	0
128	20241004	190000	662932500	9820	9820	9820	9820	0
129	20241004	185900	662932500	9820	9820	9820	9820	0
130	20241004	185800	662932500	9820	9820	9820	9820	0
131	20241004	185700	662932500	9820	9820	9820	9820	0
132	20241004	185600	662932500	9820	9820	9820	9820	0
133	20241004	185500	662932500	9820	9820	9820	9820	0
134	20241004	185400	662932500	9820	9820	9820	9820	0
135	20241004	185300	662932500	9820	9820	9820	9820	0
136	20241004	185200	662932500	9820	9820	9820	9820	0
137	20241004	185100	662932500	9820	9820	9820	9820	0
138	20241004	185000	662932500	9820	9820	9820	9820	0
139	20241004	184900	662932500	9820	9820	9820	9820	0
140	20241004	184800	662932500	9820	9820	9820	9820	0
141	20241004	184700	662932500	9820	9820	9820	9820	0
142	20241004	184600	662932500	9820	9820	9820	9820	0
143	20241004	184500	662932500	9820	9820	9820	9820	0
144	20241004	184400	662932500	9820	9820	9820	9820	0
145	20241004	184300	662932500	9820	9820	9820	9820	0
146	20241004	184200	662932500	9820	9820	9820	9820	0
147	20241004	184100	662932500	9820	9820	9820	9820	0
148	20241004	184000	662932500	9820	9820	9820	9820	0
149	20241004	183900	662932500	9820	9820	9820	9820	0
150	20241004	183800	662932500	9820	9820	9820	9820	0
151	20241004	183700	662932500	9820	9820	9820	9820	0
152	20241004	183600	662932500	9820	9820	9820	9820	4251
153	20241004	183500	662932500	9820	9820	9820	9820	0
154	20241004	183400	662932500	9820	9820	9820	9820	0
155	20241004	183300	662932500	9820	9820	9820	9820	0
156	20241004	183200	662932500	9820	9820	9820	9820	0
157	20241004	183100	662932500	9820	9820	9820	9820	0
158	20241004	183000	662932500	9820	9820	9820	9820	0
159	20241004	182900	662932500	9820	9820	9820	9820	0
160	20241004	182800	662932500	9820	9820	9820	9820	0
161	20241004	182700	662932500	9820	9820	9820	9820	0
162	20241004	182600	662932500	9820	9820	9820	9820	0
163	20241004	182500	662932500	9820	9820	9820	9820	0
164	20241004	182400	662932500	9820	9820	9820	9820	0
165	20241004	182300	662932500	9820	9820	9820	9820	0
166	20241004	182200	662932500	9820	9820	9820	9820	0
167	20241004	182100	662932500	9820	9820	9820	9820	0
168	20241004	182000	662932500	9820	9820	9820	9820	0
169	20241004	181900	662932500	9820	9820	9820	9820	0
170	20241004	181800	662932500	9820	9820	9820	9820	0
171	20241004	181700	662932500	9820	9820	9820	9820	0
172	20241004	181600	662932500	9820	9820	9820	9820	0
173	20241004	181500	662932500	9820	9820	9820	9820	0
174	20241004	181400	662932500	9820	9820	9820	9820	0
175	20241004	181300	662932500	9820	9820	9820	9820	0
176	20241004	181200	662932500	9820	9820	9820	9820	0
177	20241004	181100	662932500	9820	9820	9820	9820	0
178	20241004	181000	662932500	9820	9820	9820	9820	0
179	20241004	180900	662932500	9820	9820	9820	9820	0
180	20241004	180800	662932500	9820	9820	9820	9820	0
181	20241004	180700	662932500	9820	9820	9820	9820	0
182	20241004	180600	662932500	9820	9820	9820	9820	4251
183	20241004	180500	662932500	9820	9820	9820	9820	0
184	20241004	180400	662932500	9820	9820	9820	9820	0
185	20241004	180300	662932500	9820	9820	9820	9820	0
186	20241004	180200	662932500	9820	9820	9820	9820	0
187	20241004	180100	662932500	9820	9820	9820	9820	0
188	20241004	180000	662932500	9820	9820	9820	9820	0
189	20241004	175900	662932500	9820	9820	9820	9820	0
190	20241004	175800	662932500	9820	9820	9820	9820	0
191	20241004	175700	662932500	9820	9820	9820	9820	0
192	20241004	175600	662932500	9820	9820	9820	9820	0
193	20241004	175500	662932500	9820	9820	9820	9820	0
194	20241004	175400	662932500	9820	9820	9820	9820	0
195	20241004	175300	662932500	9820	9820	9820	9820	0
196	20241004	175200	662932500	9820	9820	9820	9820	0
197	20241004	175100	662932500	9820	9820	9820	9820	0
198	20241004	175000	662932500	9820	9820	9820	9820	0
199	20241004	174900	662932500	9820	9820	9820	9820	0
200	20241004	174800	662932500	9820	9820	9820	9820	0
201	20241004	174700	662932500	9820	9820	9820	9820	0
202	20241004	174600	662932500	9820	9820	9820	9820	0
203	20241004	174500	662932500	9820	9820	9820	9820	0
204	20241004	174400	662932500	9820	9820	9820	9820	0
205	20241004	174300	662932500	9820	9820	9820	9820	0
206	20241004	174200	662932500	9820	9820	9820	9820	0
207	20241004	174100	662932500	9820	9820	9820	9820	0
208	20241004	174000	662932500	9820	9820	9820	9820	0
209	20241004	173900	662932500	9820	9820	9820	9820	0
210	20241004	173800	662932500	9820	9820	9820	9820	0
211	20241004	173700	662932500	9820	9820	9820	9820	0
212	20241004	173600	662932500	9820	9820	9820	9820	4251
213	20241004	173500	662932500	9820	9820	9820	9820	0
214	20241004	173400	662932500	9820	9820	9820	9820	0
215	20241004	173300	662932500	9820	9820	9820	9820	0
216	20241004	173200	662932500	9820	9820	9820	9820	0
217	20241004	173100	662932500	9820	9820	9820	9820	0
218	20241004	173000	662932500	9820	9820	9820	9820	0
219	20241004	172900	662932500	9820	9820	9820	9820	0
220	20241004	172800	662932500	9820	9820	9820	9820	0
221	20241004	172700	662932500	9820	9820	9820	9820	0
222	20241004	172600	662932500	9820	9820	9820	9820	0
223	20241004	172500	662932500	9820	9820	9820	9820	0
224	20241004	172400	662932500	9820	9820	9820	9820	0
225	20241004	172300	662932500	9820	9820	9820	9820	0
226	20241004	172200	662932500	9820	9820	9820	9820	0
227	20241004	172100	662932500	9820	9820	9820	9820	0
228	20241004	172000	662932500	9820	9820	9820	9820	0
229	20241004	171900	662932500	9820	9820	9820	9820	0
230	20241004	171800	662932500	9820	9820	9820	9820	0
231	20241004	171700	662932500	9820	9820	9820	9820	0
232	20241004	171600	662932500	9820	9820	9820	9820	0
233	20241004	171500	662932500	9820	9820	9820	9820	0
234	20241004	171400	662932500	9820	9820	9820	9820	0
235	20241004	171300	662932500	9820	9820	9820	9820	0
236	20241004	171200	662932500	9820	9820	9820	9820	0
237	20241004	171100	662932500	9820	9820	9820	9820	0
238	20241004	171000	662932500	9820	9820	9820	9820	0
239	20241004	170900	662932500	9820	9820	9820	9820	0
240	20241004	170800	662932500	9820	9820	9820	9820	0
241	20241004	170700	662932500	9820	9820	9820	9820	0
242	20241004	170600	662932500	9820	9820	9820	9820	4251
243	20241004	170500	662932500	9820	9820	9820	9820	0
244	20241004	170400	662932500	9820	9820	9820	9820	0
245	20241004	170300	662932500	9820	9820	9820	9820	0
246	20241004	170200	662932500	9820	9820	9820	9820	0
247	20241004	170100	662932500	9820	9820	9820	9820	0
248	20241004	170000	662932500	9820	9820	9820	9820	0
249	20241004	165900	662932500	9820	9820	9820	9820	0
250	20241004	165800	662932500	9820	9820	9820	9820	0
251	20241004	165700	662932500	9820	9820	9820	9820	0
252	20241004	165600	662932500	9820	9820	9820	9820	0
253	20241004	165500	662932500	9820	9820	9820	9820	0
254	20241004	165400	662932500	9820	9820	9820	9820	0
255	20241004	165300	662932500	9820	9820	9820	9820	0
256	20241004	165200	662932500	9820	9820	9820	9820	0
257	20241004	165100	662932500	9820	9820	9820	9820	0
258	20241004	165000	662932500	9820	9820	9820	9820	0
259	20241004	164900	662932500	9820	9820	9820	9820	0
260	20241004	164800	662932500	9820	9820	9820	9820	0
261	20241004	164700	662932500	9820	9820	9820	9820	0
262	20241004	164600	662932500	9820	9820	9820	9820	0
263	20241004	164500	662932500	9820	9820	9820	9820	0
264	20241004	164400	662932500	9820	9820	9820	9820	0
265	20241004	164300	662932500	9820	9820	9820	9820	0
266	20241004	164200	662932500	9820	9820	9820	9820	0
267	20241004	164100	662932500	9820	9820	9820	9820	0
268	20241004	164000	662932500	9820	9820	9820	9820	0
269	20241004	163900	662932500	9820	9820	9820	9820	0
270	20241004	163800	662932500	9820	9820	9820	9820	0
271	20241004	163700	662932500	9820	9820	9820	9820	0
272	20241004	163600	662932500	9820	9820	9820	9820	4251
273	20241004	163500	662932500	9820	9820	9820	9820	0
274	20241004	163400	662932500	9820	9820	9820	9820	0
275	20241004	163300	662932500	9820	9820	9820	9820	0
276	20241004	163200	662932500	9820	9820	9820	9820	0
277	20241004	163100	662932500	9820	9820	9820	9820	0
278	20241004	163000	662932500	9820	9820	9820	9820	0
279	20241004	162900	662932500	9820	9820	9820	9820	0
280	20241004	162800	662932500	9820	9820	9820	9820	0
281	20241004	162700	662932500	9820	9820	9820	9820	0
282	20241004	162600	662932500	9820	9820	9820	9820	0
283	20241004	162500	662932500	9820	9820	9820	9820	0
284	20241004	162400	662932500	9820	9820	9820	9820	0
285	20241004	162300	662932500	9820	9820	9820	9820	0
286	20241004	162200	662932500	9820	9820	9820	9820	0
287	20241004	162100	662932500	9820	9820	9820	9820	0
288	20241004	162000	662932500	9820	9820	9820	9820	0
289	20241004	161900	662932500	9820	9820	9820	9820	0
290	20241004	161800	662932500	9820	9820	9820	9820	0
291	20241004	161700	662932500	9820	9820	9820	9820	0
292	20241004	161600	662932500	9820	9820	9820	9820	0
293	20241004	161500	662932500	9820	9820	9820	9820	0
294	20241004	161400	662932500	9820	9820	9820	9820	0
295	20241004	161300	662932500	9820	9820	9820	9820	0
296	20241004	161200	662932500	9820	9820	9820	9820	0
297	20241004	161100	662932500	9820	9820	9820	9820	0
298	20241004	161000	662932500	9820	9820	9820	9820	0
299	20241004	160900	662932500	9820	9820	9820	9820	0
300	20241004	160800	662932500	9820	9820	9820	9820	0
301	20241004	160700	662932500	9820	9820	9820	9820	0
302	20241004	160600	662932500	9820	9820	9820	9820	4251
303	20241004	160500	662932500	9820	9820	9820	9820	0
304	20241004	160400	662932500	9820	9820	9820	9820	0
305	20241004	160300	662932500	9820	9820	9820	9820	0
306	20241004	160200	662932500	9820	9820	9820	9820	0
307	20241004	160100	662932500	9820	9820	9820	9820	0
308	20241004	160000	662932500	9820	9820	9820	9820	0
309	20241004	155900	662932500	9820	9820	9820	9820	0
310	20241004	155800	662932500	9820	9820	9820	9820	0
311	20241004	155700	662932500	9820	9820	9820	9820	0
312	20241004	155600	662932500	9820	9820	9820	9820	0
313	20241004	155500	662932500	9820	9820	9820	9820	0
314	20241004	155400	662932500	9820	9820	9820	9820	0
315	20241004	155300	662932500	9820	9820	9820	9820	0
316	20241004	155200	662932500	9820	9820	9820	9820	0
317	20241004	155100	662932500	9820	9820	9820	9820	0
318	20241004	155000	662932500	9820	9820	9820	9820	0
319	20241004	154900	662932500	9820	9820	9820	9820	0
320	20241004	154800	662932500	9820	9820	9820	9820	0
321	20241004	154700	662932500	9820	9820	9820	9820	0
322	20241004	154600	662932500	9820	9820	9820	9820	0
323	20241004	154500	662932500	9820	9820	9820	9820	0
324	20241004	154400	662932500	9820	9820	9820	9820	0
325	20241004	154300	662932500	9820	9820	9820	9820	0
326	20241004	154200	662932500	9820	9820	9820	9820	0
327	20241004	154100	662932500	9820	9820	9820	9820	0
328	20241004	154000	662932500	9820	9820	9820	9820	0
329	20241004	153900	662932500	9820	9820	9820	9820	0
330	20241004	153800	662932500	9820	9820	9820	9820	0
331	20241004	153700	662932500	9820	9820	9820	9820	0
332	20241004	153600	662932500	9820	9820	9820	9820	4251
333	20241004	153500	662932500	9820	9820	9820	9820	0
334	20241004	153400	662932500	9820	9820	9820	9820	0
335	20241004	153300	662932500	9820	9820	9820	9820	0
336	20241004	153200	662932500	9820	9820	9820	9820	0
337	20241004	153100	662932500	9820	9820	9820	9820	0
338	20241004	153000	662932500	9820	9820	9820	9820	4251
339	20241004	152900	621187680	9820	9820	9820	9820	0
340	20241004	152800	621187680	9820	9820	9820	9820	0
341	20241004	152700	621187680	9820	9820	9820	9820	0
342	20241004	152600	621187680	9820	9820	9820	9820	0
343	20241004	152500	621187680	9820	9820	9820	9820	0
344	20241004	152400	621187680	9820	9820	9820	9820	0
345	20241004	152300	621187680	9820	9820	9820	9820	0
346	20241004	152200	621187680	9820	9820	9820	9820	0
347	20241004	152100	621187680	9820	9820	9820	9820	0
348	20241004	152000	621187680	9820	9820	9820	9820	0
349	20241004	151900	621187680	9820	9860	9860	9810	41
350	20241004	151800	620783990	9810	9860	9860	9810	17
351	20241004	151700	620616520	9810	9860	9860	9810	2333
352	20241004	151600	597718790	9830	9860	9860	9830	36
353	20241004	151500	597363880	9830	9860	9860	9830	31
354	20241004	151400	597058250	9830	9880	9880	9830	11
355	20241004	151300	596949620	9820	9820	9820	9820	370
356	20241004	151200	593316220	9820	9820	9820	9820	1
357	20241004	151100	593306400	9880	9810	9880	9810	6
358	20241004	151000	593247190	9820	9880	9880	9820	305
359	20241004	150900	590242440	9810	9880	9880	9810	5516
360	20241004	150800	536048710	9850	9850	9850	9850	803
361	20241004	150700	528139160	9840	9870	9870	9840	14
362	20241004	150600	528001150	9840	9870	9870	9840	854
363	20241004	150500	519573670	9840	9840	9840	9840	0
364	20241004	150400	519573670	9840	9850	9850	9840	6
365	20241004	150300	519514580	9840	9840	9840	9840	1
366	20241004	150200	519504740	9850	9850	9850	9840	587
367	20241004	150100	513726710	9850	9850	9850	9850	339
368	20241004	150000	510387560	9850	9850	9850	9850	0
369	20241004	145900	510387560	9850	9850	9850	9850	250
370	20241004	145800	507925060	9850	9850	9850	9850	0
371	20241004	145700	507925060	9850	9850	9850	9850	0
372	20241004	145600	507925060	9850	9850	9850	9850	100
373	20241004	145500	506940060	9850	9850	9850	9850	3368
374	20241004	145400	473765260	9850	9850	9850	9850	0
375	20241004	145300	473765260	9850	9850	9850	9850	200
376	20241004	145200	471795260	9850	9860	9860	9850	1753
377	20241004	145100	454510690	9860	9890	9890	9860	9
378	20241004	145000	454421710	9860	9870	9870	9860	121
379	20241004	144900	453228370	9870	9870	9870	9870	0
380	20241004	144800	453228370	9870	9870	9870	9870	0
381	20241004	144700	453228370	9870	9870	9870	9870	10
382	20241004	144600	453129670	9870	9880	9880	9870	130
383	20241004	144500	451846390	9880	9880	9880	9880	1
384	20241004	144400	451836510	9890	9890	9890	9890	16
385	20241004	144300	451678270	9880	9880	9880	9880	0
386	20241004	144200	451678270	9880	9880	9880	9880	0
387	20241004	144100	451678270	9880	9880	9880	9880	1
388	20241004	144000	451668390	9890	9890	9890	9890	0
389	20241004	143900	451668390	9890	9890	9890	9890	2
390	20241004	143800	451648610	9870	9870	9870	9870	0
391	20241004	143700	451648610	9870	9870	9870	9870	0
392	20241004	143600	451648610	9870	9870	9870	9870	0
393	20241004	143500	451648610	9870	9870	9870	9870	0
394	20241004	143400	451648610	9870	9870	9870	9870	0
395	20241004	143300	451648610	9870	9870	9870	9870	0
396	20241004	143200	451648610	9870	9870	9870	9870	30
397	20241004	143100	451352510	9860	9860	9860	9860	0
398	20241004	143000	451352510	9860	9860	9860	9860	100
399	20241004	142900	450366510	9860	9860	9860	9860	0
400	20241004	142800	450366510	9860	9880	9880	9860	61
401	20241004	142700	449763850	9850	9850	9850	9850	0
402	20241004	142600	449763850	9850	9850	9850	9850	0
403	20241004	142500	449763850	9850	9850	9850	9850	0
404	20241004	142400	449763850	9850	9880	9880	9850	103
405	20241004	142300	448746300	9850	9850	9850	9850	8
406	20241004	142200	448667500	9850	9850	9850	9850	10
407	20241004	142100	448569000	9850	9860	9860	9850	222
408	20241004	142000	446380100	9850	9850	9850	9850	2
409	20241004	141900	446360400	9860	9860	9860	9860	399
410	20241004	141800	442426260	9860	9860	9860	9860	300
411	20241004	141700	439468260	9860	9860	9860	9860	2171
412	20241004	141600	418062200	9860	9860	9860	9860	0
413	20241004	141500	418062200	9860	9870	9870	9860	178
414	20241004	141400	416307110	9860	9860	9860	9860	40
415	20241004	141300	415912710	9860	9860	9860	9860	0
416	20241004	141200	415912710	9860	9860	9860	9860	0
417	20241004	141100	415912710	9860	9860	9860	9860	0
418	20241004	141000	415912710	9860	9870	9870	9860	207
419	20241004	140900	413869770	9870	9870	9870	9870	0
420	20241004	140800	413869770	9870	9870	9870	9870	0
421	20241004	140700	413869770	9870	9870	9870	9870	0
422	20241004	140600	413869770	9870	9870	9870	9870	0
423	20241004	140500	413869770	9870	9870	9870	9870	198
424	20241004	140400	411915510	9870	9870	9870	9870	0
425	20241004	140300	411915510	9870	9880	9880	9870	3
426	20241004	140200	411885880	9870	9870	9870	9870	0
427	20241004	140100	411885880	9870	9880	9880	9870	2
428	20241004	140000	411866130	9880	9900	9910	9880	846
429	20241004	135900	403493150	9870	9870	9870	9870	0
430	20241004	135800	403493150	9870	9870	9870	9870	0
431	20241004	135700	403493150	9870	9870	9870	9870	0
432	20241004	135600	403493150	9870	9870	9870	9870	0
433	20241004	135500	403493150	9870	9870	9870	9870	202
434	20241004	135400	401499410	9900	9870	9900	9870	452
435	20241004	135300	397024670	9910	9910	9910	9910	100
436	20241004	135200	396033670	9860	9860	9860	9860	0
437	20241004	135100	396033670	9860	9860	9870	9860	195
438	20241004	135000	394110960	9860	9860	9860	9860	196
439	20241004	134900	392178400	9860	9860	9860	9860	0
440	20241004	134800	392178400	9860	9860	9860	9860	50
441	20241004	134700	391685400	9860	9860	9860	9860	301
442	20241004	134600	388717540	9860	9860	9860	9860	10
443	20241004	134500	388618940	9860	9880	9880	9860	2009
444	20241004	134400	368777750	9880	9880	9880	9880	0
445	20241004	134300	368777750	9880	9880	9880	9880	0
446	20241004	134200	368777750	9880	9880	9880	9880	0
447	20241004	134100	368777750	9880	9880	9880	9880	200
448	20241004	134000	366801750	9880	9880	9880	9880	199
449	20241004	133900	364835630	9880	9880	9880	9880	0
450	20241004	133800	364835630	9880	9880	9880	9880	0
451	20241004	133700	364835630	9880	9880	9880	9880	0
452	20241004	133600	364835630	9880	9880	9880	9880	1
453	20241004	133500	364825750	9880	9890	9890	9880	1316
454	20241004	133400	351823270	9890	9890	9890	9890	0
455	20241004	133300	351823270	9890	9890	9890	9890	0
456	20241004	133200	351823270	9890	9890	9890	9890	0
457	20241004	133100	351823270	9890	9890	9890	9890	10
458	20241004	133000	351724370	9890	9900	9900	9890	177
459	20241004	132900	349973670	9890	9890	9890	9890	0
460	20241004	132800	349973670	9890	9890	9890	9890	0
461	20241004	132700	349973670	9890	9890	9890	9890	0
462	20241004	132600	349973670	9890	9890	9890	9890	0
463	20241004	132500	349973670	9890	9900	9900	9890	198
464	20241004	132400	348013560	9900	9900	9920	9900	9
465	20241004	132300	347924320	9920	9920	9920	9900	6
466	20241004	132200	347864820	9900	9900	9900	9900	0
467	20241004	132100	347864820	9900	9900	9900	9900	0
468	20241004	132000	347864820	9900	9910	9910	9900	194
469	20241004	131900	345943970	9930	9930	9930	9930	1
470	20241004	131800	345934040	9910	9930	9930	9910	194
471	20241004	131700	344007640	9910	9910	9910	9910	1
472	20241004	131600	343997730	9930	9910	9930	9900	61
473	20241004	131500	343393300	9900	9900	9930	9890	180
474	20241004	131400	341611970	9890	9890	9890	9890	0
475	20241004	131300	341611970	9890	9890	9890	9890	0
476	20241004	131200	341611970	9890	9890	9890	9890	0
477	20241004	131100	341611970	9890	9890	9890	9890	0
478	20241004	131000	341611970	9890	9890	9890	9890	198
479	20241004	130900	339653750	9930	9930	9930	9930	5
480	20241004	130800	339604100	9930	9930	9930	9930	0
481	20241004	130700	339604100	9930	9890	9930	9890	101
482	20241004	130600	338605170	9930	9930	9930	9930	7
483	20241004	130500	338535660	9880	9880	9880	9880	193
484	20241004	130400	336628820	9930	9930	9930	9930	0
485	20241004	130300	336628820	9930	9930	9930	9930	0
486	20241004	130200	336628820	9930	9930	9930	9930	5
487	20241004	130100	336579170	9940	9880	9940	9880	11
488	20241004	130000	336470430	9880	9890	9890	9880	175
489	20241004	125900	334740290	9890	9890	9890	9890	1
490	20241004	125800	334730400	9940	9940	9940	9940	0
491	20241004	125700	334730400	9940	9940	9940	9940	1
492	20241004	125600	334720460	9880	9880	9880	9880	0
493	20241004	125500	334720460	9880	9950	9950	9880	218
494	20241004	125400	332565190	9950	9890	9950	9880	17
495	20241004	125300	332396470	9950	9950	9950	9950	0
496	20241004	125200	332396470	9950	9950	9950	9950	0
497	20241004	125100	332396470	9950	9950	9950	9950	1
498	20241004	125000	332386520	9890	9900	9900	9890	192
499	20241004	124900	330486670	9950	9950	9950	9950	0
500	20241004	124800	330486670	9950	9950	9950	9950	0
501	20241004	124700	330486670	9950	9950	9950	9950	0
502	20241004	124600	330486670	9950	9900	9950	9900	11
503	20241004	124500	330377720	9880	9880	9880	9880	174
504	20241004	124400	328658600	9950	9950	9950	9950	0
505	20241004	124300	328658600	9950	9880	9950	9880	11
506	20241004	124200	328549710	9880	9880	9880	9880	0
507	20241004	124100	328549710	9880	9880	9880	9880	0
508	20241004	124000	328549710	9880	9890	9890	9880	196
509	20241004	123900	326612340	9890	9890	9890	9890	0
510	20241004	123800	326612340	9890	9890	9890	9890	0
511	20241004	123700	326612340	9890	9890	9890	9890	0
512	20241004	123600	326612340	9890	9890	9890	9890	0
513	20241004	123500	326612340	9890	9900	9900	9890	192
514	20241004	123400	324711970	9950	9950	9950	9950	0
515	20241004	123300	324711970	9950	9950	9950	9950	0
516	20241004	123200	324711970	9950	9950	9950	9950	0
517	20241004	123100	324711970	9950	9900	9950	9900	13
518	20241004	123000	324583120	9900	9900	9900	9900	174
519	20241004	122900	322860520	9900	9900	9900	9900	0
520	20241004	122800	322860520	9900	9900	9900	9900	0
521	20241004	122700	322860520	9900	9900	9900	9900	0
522	20241004	122600	322860520	9900	9900	9900	9900	0
523	20241004	122500	322860520	9900	9910	9910	9900	194
524	20241004	122400	320939910	9900	9900	9900	9900	0
525	20241004	122300	320939910	9900	9900	9900	9900	52
526	20241004	122200	320425110	9900	9900	9900	9900	0
527	20241004	122100	320425110	9900	9900	9900	9900	0
528	20241004	122000	320425110	9900	9900	9900	9900	191
529	20241004	121900	318534210	9900	9900	9900	9900	0
530	20241004	121800	318534210	9900	9900	9900	9900	0
531	20241004	121700	318534210	9900	9900	9900	9900	0
532	20241004	121600	318534210	9900	9900	9900	9900	10
533	20241004	121500	318435210	9900	9900	9900	9900	173
534	20241004	121400	316722510	9950	9950	9950	9950	0
535	20241004	121300	316722510	9950	9950	9950	9950	0
536	20241004	121200	316722510	9950	9950	9950	9950	0
537	20241004	121100	316722510	9950	9950	9950	9950	0
538	20241004	121000	316722510	9950	9900	9950	9900	194
539	20241004	120900	314801860	9950	9950	9950	9950	0
540	20241004	120800	314801860	9950	9950	9950	9950	0
541	20241004	120700	314801860	9950	9950	9950	9950	8
542	20241004	120600	314722260	9900	9900	9900	9900	0
543	20241004	120500	314722260	9900	9950	9950	9900	240
544	20241004	120400	312343760	9900	9900	9900	9900	50
545	20241004	120300	311848760	9950	9950	9950	9950	0
546	20241004	120200	311848760	9950	9950	9950	9950	0
547	20241004	120100	311848760	9950	9900	9950	9900	11
548	20241004	120000	311739810	9900	9900	9900	9900	172
549	20241004	115900	310037010	9950	9950	9950	9950	0
550	20241004	115800	310037010	9950	9950	9950	9950	0
551	20241004	115700	310037010	9950	9950	9950	9950	15
552	20241004	115600	309887760	9950	9950	9950	9950	3
553	20241004	115500	309857910	9900	9950	9950	9900	190
554	20241004	115400	307975310	9910	9910	9910	9910	0
555	20241004	115300	307975310	9910	9910	9910	9910	0
556	20241004	115200	307975310	9910	9910	9910	9910	0
557	20241004	115100	307975310	9910	9910	9910	9910	0
558	20241004	115000	307975310	9910	9910	9910	9910	189
559	20241004	114900	306102320	9910	9910	9910	9910	0
560	20241004	114800	306102320	9910	9910	9910	9910	0
561	20241004	114700	306102320	9910	9910	9910	9910	0
562	20241004	114600	306102320	9910	9920	9920	9910	9
563	20241004	114500	306013080	9910	9910	9910	9910	171
564	20241004	114400	304318470	9910	9910	9910	9910	0
565	20241004	114300	304318470	9910	9910	9910	9910	1
566	20241004	114200	304308560	9930	9930	9930	9930	681
567	20241004	114100	297546230	9930	9930	9930	9930	8
568	20241004	114000	297466790	9900	9930	9930	9900	212
569	20241004	113900	295367270	9900	9900	9900	9900	0
570	20241004	113800	295367270	9900	9900	9900	9900	50
571	20241004	113700	294872270	9930	9900	9930	9900	2
572	20241004	113600	294852440	9930	9930	9930	9930	3
573	20241004	113500	294822650	9900	9900	9900	9900	187
574	20241004	113400	292971350	9930	9930	9930	9930	0
575	20241004	113300	292971350	9930	9930	9930	9930	0
576	20241004	113200	292971350	9930	9930	9930	9930	0
577	20241004	113100	292971350	9930	9900	9930	9900	11
578	20241004	113000	292862390	9900	9920	9920	9900	1243
579	20241004	112900	280535210	9920	9920	9920	9920	90
580	20241004	112800	279642410	9920	9920	9920	9920	2
581	20241004	112700	279622570	9880	9880	9880	9880	90
582	20241004	112600	278733370	9920	9920	9920	9920	1
583	20241004	112500	278723450	9880	9950	9950	9880	189
584	20241004	112400	276856060	9880	9880	9950	9880	1042
585	20241004	112300	266561030	9880	9880	9880	9880	0
586	20241004	112200	266561030	9880	9880	9880	9880	0
587	20241004	112100	266561030	9880	9880	9880	9880	0
588	20241004	112000	266561030	9880	9880	9880	9880	187
589	20241004	111900	264713470	9880	9890	9890	9880	15
590	20241004	111800	264565150	9890	9890	9890	9890	50
591	20241004	111700	264070650	9890	9890	9890	9890	10
592	20241004	111600	263971750	9890	9900	9900	9890	1212
593	20241004	111500	251983850	9900	9910	9910	9900	588
594	20241004	111400	246161580	9900	9900	9900	9900	320
595	20241004	111300	242993580	9900	9900	9900	9900	0
596	20241004	111200	242993580	9900	9900	9900	9900	0
597	20241004	111100	242993580	9900	9900	9900	9900	0
598	20241004	111000	242993580	9900	9900	9900	9900	187
599	20241004	110900	241142280	9900	9900	9900	9900	125
600	20241004	110800	239904780	9900	9900	9900	9900	0
601	20241004	110700	239904780	9900	9900	9900	9900	0
602	20241004	110600	239904780	9900	9900	9900	9900	0
603	20241004	110500	239904780	9900	9960	9970	9900	268
604	20241004	110400	237246080	9900	9940	9940	9900	5000
605	20241004	110300	187714840	9940	9940	9940	9940	0
606	20241004	110200	187714840	9940	9940	9940	9940	0
607	20241004	110100	187714840	9940	9940	9940	9940	9
608	20241004	110000	187625380	9940	9960	9960	9940	169
609	20241004	105900	185944480	9950	9950	9950	9950	0
610	20241004	105800	185944480	9950	9950	9950	9950	0
611	20241004	105700	185944480	9950	9950	9950	9950	0
612	20241004	105600	185944480	9950	9950	9950	9950	0
613	20241004	105500	185944480	9950	9950	9950	9950	813
614	20241004	105400	177855130	9960	9950	9960	9950	1524
615	20241004	105300	162688050	9950	9950	9950	9950	550
616	20241004	105200	157215550	9920	9920	9920	9920	0
617	20241004	105100	157215550	9920	9920	9920	9920	0
618	20241004	105000	157215550	9920	9920	9920	9920	186
619	20241004	104900	155370430	9980	9980	9980	9980	0
620	20241004	104800	155370430	9980	9980	9980	9980	3
621	20241004	104700	155340490	9960	9960	9960	9960	370
622	20241004	104600	151655290	9910	9910	9910	9910	9
623	20241004	104500	151566100	9910	9920	9920	9910	167
624	20241004	104400	149909760	9920	9920	9920	9920	0
625	20241004	104300	149909760	9920	9920	9920	9920	0
626	20241004	104200	149909760	9920	9980	9980	9920	6
627	20241004	104100	149849940	9920	9920	9920	9920	0
628	20241004	104000	149849940	9920	9930	9930	9920	186
629	20241004	103900	148003830	9930	9980	9990	9930	26
630	20241004	103800	147744590	9920	9920	9920	9920	1
631	20241004	103700	147734670	9990	9960	9990	9960	345
632	20241004	103600	144298410	9900	9910	9910	9900	7
633	20241004	103500	144229050	9910	9920	9920	9910	201
634	20241004	103400	142236990	9960	9960	9960	9960	1
635	20241004	103300	142227030	9910	9910	9910	9910	1
636	20241004	103200	142217120	9960	9960	9960	9960	5
637	20241004	103100	142167320	9910	9920	9920	9910	27
638	20241004	103000	141899590	9910	9970	9970	9910	185
639	20241004	102900	140065550	9920	9920	9920	9920	4
640	20241004	102800	140025870	9980	9980	9980	9980	3
641	20241004	102700	139995930	9910	9910	9910	9910	0
642	20241004	102600	139995930	9910	9910	9910	9910	0
643	20241004	102500	139995930	9910	9980	9980	9910	466
644	20241004	102400	135359680	9980	9980	9980	9980	0
645	20241004	102300	135359680	9980	9980	9980	9980	50
646	20241004	102200	134860680	9980	9980	9980	9980	1
647	20241004	102100	134850700	9980	9980	9980	9980	4
648	20241004	102000	134810780	9980	9920	9980	9910	198
649	20241004	101900	132847150	9920	9920	9920	9920	0
650	20241004	101800	132847150	9920	9920	9920	9920	2
651	20241004	101700	132827310	9980	9980	9980	9980	3
652	20241004	101600	132797370	9920	9920	9920	9920	9
653	20241004	101500	132708090	9920	9950	9950	9920	222
654	20241004	101400	130503740	9950	9950	9950	9950	5
655	20241004	101300	130453990	9920	9920	9920	9920	0
656	20241004	101200	130453990	9920	9920	9920	9920	34
657	20241004	101100	130116710	9950	9940	9950	9940	392
658	20241004	101000	126216320	9960	9960	9960	9960	1
659	20241004	100900	126206360	9970	9970	9970	9970	0
660	20241004	100800	126206360	9970	9970	9970	9970	0
661	20241004	100700	126206360	9970	9970	9970	9970	0
662	20241004	100600	126206360	9970	9970	9970	9970	3
663	20241004	100500	126176450	9910	9970	9970	9910	191
664	20241004	100400	124283040	9970	9970	9970	9970	0
665	20241004	100300	124283040	9970	9970	9970	9970	0
666	20241004	100200	124283040	9970	9970	9970	9970	10
667	20241004	100100	124183340	9970	9970	9970	9970	8
668	20241004	100000	124103580	9900	9950	9980	9900	176
669	20241004	095900	122360310	9950	9950	9950	9880	609
670	20241004	095800	116331090	9950	9950	9950	9950	3
671	20241004	095700	116301240	9950	9950	9950	9950	255
672	20241004	095600	113763990	9960	9960	9960	9960	0
673	20241004	095500	113763990	9960	9960	9960	9960	57
674	20241004	095400	113196270	9980	9980	9980	9980	2
675	20241004	095300	113176310	9880	9950	9980	9880	331
676	20241004	095200	109890060	9890	9890	9890	9890	0
677	20241004	095100	109890060	9890	9890	9890	9890	0
678	20241004	095000	109890060	9890	9890	9890	9890	181
679	20241004	094900	108099970	9950	9950	9950	9950	0
680	20241004	094800	108099970	9950	9920	9950	9920	81
681	20241004	094700	107296390	9900	9900	9900	9900	10
682	20241004	094600	107197390	9900	9920	9920	9900	10
683	20241004	094500	107098290	9880	9890	9890	9880	163
684	20241004	094400	105487400	9920	9920	9920	9920	0
685	20241004	094300	105487400	9920	9920	9920	9920	42
686	20241004	094200	105070760	9920	9920	9920	9920	0
687	20241004	094100	105070760	9920	9880	9920	9880	224
688	20241004	094000	102857600	9890	9900	9900	9890	202
689	20241004	093900	100859570	9900	9900	9900	9900	0
690	20241004	093800	100859570	9900	9900	9900	9900	0
691	20241004	093700	100859570	9900	9900	9900	9900	61
692	20241004	093600	100255670	9900	9880	9900	9880	381
693	20241004	093500	96490890	9880	9890	9890	9880	279
694	20241004	093400	93733370	9900	9900	9900	9900	10
695	20241004	093300	93634370	9880	9880	9880	9880	0
696	20241004	093200	93634370	9880	9920	9920	9880	183
697	20241004	093100	91826210	9860	9920	9920	9860	8
698	20241004	093000	91747030	9860	9860	9860	9860	164
699	20241004	092900	90129990	9850	9870	9870	9850	311
700	20241004	092800	87064880	9920	9920	9920	9920	4
701	20241004	092700	87025200	9900	9900	9900	9900	104
702	20241004	092600	85995600	9900	9900	9900	9900	9
703	20241004	092500	85906500	9900	9860	9900	9850	183
704	20241004	092400	84102900	9900	9900	9900	9900	0
705	20241004	092300	84102900	9900	9900	9900	9900	0
706	20241004	092200	84102900	9900	9900	9900	9900	0
707	20241004	092100	84102900	9900	9850	9900	9850	246
708	20241004	092000	81676080	9860	9870	9870	9860	335
709	20241004	091900	78372480	9920	9920	9920	9920	8
710	20241004	091800	78293120	9920	9920	9920	9920	105
711	20241004	091700	77251520	9920	9880	9920	9860	333
712	20241004	091600	73961980	9880	9890	9890	9870	1326
713	20241004	091500	60860000	9900	9970	9970	9900	2630
714	20241004	091400	34695370	9980	9980	9980	9980	200
715	20241004	091300	32699370	9990	10000	10000	9980	221
716	20241004	091200	30491390	9970	9970	9970	9970	0
717	20241004	091100	30491390	9970	9970	9970	9970	141
718	20241004	091000	29085620	9970	10010	10010	9970	823
719	20241004	090900	20862310	10000	10070	10070	10000	72
720	20241004	090800	20141610	10000	10010	10010	10000	481
721	20241004	090700	15330760	10000	10000	10000	10000	0
722	20241004	090600	15330760	10000	10070	10070	10000	22
723	20241004	090500	15109290	10100	10100	10100	10000	305
724	20241004	090400	12056390	9990	9990	9990	9990	184
725	20241004	090300	10218230	9990	10020	10080	9990	308
726	20241004	090200	7130710	9930	9930	9930	9930	0
727	20241004	090100	7130710	9930	9930	9930	9930	0
728	20241004	090000	7130710	9930	9990	10000	9930	715