KissMeData/356680/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212400	800813450	4255	4255	4255	4255	3466
3	20241010	212300	800813450	4255	4255	4255	4255	0
4	20241010	212200	800813450	4255	4255	4255	4255	0
5	20241010	212100	800813450	4255	4255	4255	4255	0
6	20241010	212000	800813450	4255	4255	4255	4255	0
7	20241010	211900	800813450	4255	4255	4255	4255	0
8	20241010	211800	800813450	4255	4255	4255	4255	0
9	20241010	211700	800813450	4255	4255	4255	4255	0
10	20241010	211600	800813450	4255	4255	4255	4255	0
11	20241010	211500	800813450	4255	4255	4255	4255	0
12	20241010	211400	800813450	4255	4255	4255	4255	0
13	20241010	211300	800813450	4255	4255	4255	4255	0
14	20241010	211200	800813450	4255	4255	4255	4255	0
15	20241010	211100	800813450	4255	4255	4255	4255	0
16	20241010	211000	800813450	4255	4255	4255	4255	0
17	20241010	210900	800813450	4255	4255	4255	4255	0
18	20241010	210800	800813450	4255	4255	4255	4255	0
19	20241010	210700	800813450	4255	4255	4255	4255	0
20	20241010	210600	800813450	4255	4255	4255	4255	0
21	20241010	210500	800813450	4255	4255	4255	4255	0
22	20241010	210400	800813450	4255	4255	4255	4255	0
23	20241010	210300	800813450	4255	4255	4255	4255	0
24	20241010	210200	800813450	4255	4255	4255	4255	0
25	20241010	210100	800813450	4255	4255	4255	4255	0
26	20241010	210000	800813450	4255	4255	4255	4255	0
27	20241010	205900	800813450	4255	4255	4255	4255	0
28	20241010	205800	800813450	4255	4255	4255	4255	0
29	20241010	205700	800813450	4255	4255	4255	4255	0
30	20241010	205600	800813450	4255	4255	4255	4255	0
31	20241010	205500	800813450	4255	4255	4255	4255	0
32	20241010	205400	800813450	4255	4255	4255	4255	3466
33	20241010	205300	800813450	4255	4255	4255	4255	0
34	20241010	205200	800813450	4255	4255	4255	4255	0
35	20241010	205100	800813450	4255	4255	4255	4255	0
36	20241010	205000	800813450	4255	4255	4255	4255	0
37	20241010	204900	800813450	4255	4255	4255	4255	0
38	20241010	204800	800813450	4255	4255	4255	4255	0
39	20241010	204700	800813450	4255	4255	4255	4255	0
40	20241010	204600	800813450	4255	4255	4255	4255	0
41	20241010	204500	800813450	4255	4255	4255	4255	0
42	20241010	204400	800813450	4255	4255	4255	4255	0
43	20241010	204300	800813450	4255	4255	4255	4255	0
44	20241010	204200	800813450	4255	4255	4255	4255	0
45	20241010	204100	800813450	4255	4255	4255	4255	0
46	20241010	204000	800813450	4255	4255	4255	4255	0
47	20241010	203900	800813450	4255	4255	4255	4255	0
48	20241010	203800	800813450	4255	4255	4255	4255	0
49	20241010	203700	800813450	4255	4255	4255	4255	0
50	20241010	203600	800813450	4255	4255	4255	4255	0
51	20241010	203500	800813450	4255	4255	4255	4255	0
52	20241010	203400	800813450	4255	4255	4255	4255	0
53	20241010	203300	800813450	4255	4255	4255	4255	0
54	20241010	203200	800813450	4255	4255	4255	4255	0
55	20241010	203100	800813450	4255	4255	4255	4255	0
56	20241010	203000	800813450	4255	4255	4255	4255	0
57	20241010	202900	800813450	4255	4255	4255	4255	0
58	20241010	202800	800813450	4255	4255	4255	4255	0
59	20241010	202700	800813450	4255	4255	4255	4255	0
60	20241010	202600	800813450	4255	4255	4255	4255	0
61	20241010	202500	800813450	4255	4255	4255	4255	0
62	20241010	202400	800813450	4255	4255	4255	4255	3466
63	20241010	202300	800813450	4255	4255	4255	4255	0
64	20241010	202200	800813450	4255	4255	4255	4255	0
65	20241010	202100	800813450	4255	4255	4255	4255	0
66	20241010	202000	800813450	4255	4255	4255	4255	0
67	20241010	201900	800813450	4255	4255	4255	4255	0
68	20241010	201800	800813450	4255	4255	4255	4255	0
69	20241010	201700	800813450	4255	4255	4255	4255	0
70	20241010	201600	800813450	4255	4255	4255	4255	0
71	20241010	201500	800813450	4255	4255	4255	4255	0
72	20241010	201400	800813450	4255	4255	4255	4255	0
73	20241010	201300	800813450	4255	4255	4255	4255	0
74	20241010	201200	800813450	4255	4255	4255	4255	0
75	20241010	201100	800813450	4255	4255	4255	4255	0
76	20241010	201000	800813450	4255	4255	4255	4255	0
77	20241010	200900	800813450	4255	4255	4255	4255	0
78	20241010	200800	800813450	4255	4255	4255	4255	0
79	20241010	200700	800813450	4255	4255	4255	4255	0
80	20241010	200600	800813450	4255	4255	4255	4255	0
81	20241010	200500	800813450	4255	4255	4255	4255	0
82	20241010	200400	800813450	4255	4255	4255	4255	0
83	20241010	200300	800813450	4255	4255	4255	4255	0
84	20241010	200200	800813450	4255	4255	4255	4255	0
85	20241010	200100	800813450	4255	4255	4255	4255	0
86	20241010	200000	800813450	4255	4255	4255	4255	0
87	20241010	195900	800813450	4255	4255	4255	4255	0
88	20241010	195800	800813450	4255	4255	4255	4255	0
89	20241010	195700	800813450	4255	4255	4255	4255	0
90	20241010	195600	800813450	4255	4255	4255	4255	0
91	20241010	195500	800813450	4255	4255	4255	4255	0
92	20241010	195400	800813450	4255	4255	4255	4255	3466
93	20241010	195300	800813450	4255	4255	4255	4255	0
94	20241010	195200	800813450	4255	4255	4255	4255	0
95	20241010	195100	800813450	4255	4255	4255	4255	0
96	20241010	195000	800813450	4255	4255	4255	4255	0
97	20241010	194900	800813450	4255	4255	4255	4255	0
98	20241010	194800	800813450	4255	4255	4255	4255	0
99	20241010	194700	800813450	4255	4255	4255	4255	0
100	20241010	194600	800813450	4255	4255	4255	4255	0
101	20241010	194500	800813450	4255	4255	4255	4255	0
102	20241010	194400	800813450	4255	4255	4255	4255	0
103	20241010	194300	800813450	4255	4255	4255	4255	0
104	20241010	194200	800813450	4255	4255	4255	4255	0
105	20241010	194100	800813450	4255	4255	4255	4255	0
106	20241010	194000	800813450	4255	4255	4255	4255	0
107	20241010	193900	800813450	4255	4255	4255	4255	0
108	20241010	193800	800813450	4255	4255	4255	4255	0
109	20241010	193700	800813450	4255	4255	4255	4255	0
110	20241010	193600	800813450	4255	4255	4255	4255	0
111	20241010	193500	800813450	4255	4255	4255	4255	0
112	20241010	193400	800813450	4255	4255	4255	4255	0
113	20241010	193300	800813450	4255	4255	4255	4255	0
114	20241010	193200	800813450	4255	4255	4255	4255	0
115	20241010	193100	800813450	4255	4255	4255	4255	0
116	20241010	193000	800813450	4255	4255	4255	4255	0
117	20241010	192900	800813450	4255	4255	4255	4255	0
118	20241010	192800	800813450	4255	4255	4255	4255	0
119	20241010	192700	800813450	4255	4255	4255	4255	0
120	20241010	192600	800813450	4255	4255	4255	4255	0
121	20241010	192500	800813450	4255	4255	4255	4255	0
122	20241010	192400	800813450	4255	4255	4255	4255	3466
123	20241010	192300	800813450	4255	4255	4255	4255	0
124	20241010	192200	800813450	4255	4255	4255	4255	0
125	20241010	192100	800813450	4255	4255	4255	4255	0
126	20241010	192000	800813450	4255	4255	4255	4255	0
127	20241010	191900	800813450	4255	4255	4255	4255	0
128	20241010	191800	800813450	4255	4255	4255	4255	0
129	20241010	191700	800813450	4255	4255	4255	4255	0
130	20241010	191600	800813450	4255	4255	4255	4255	0
131	20241010	191500	800813450	4255	4255	4255	4255	0
132	20241010	191400	800813450	4255	4255	4255	4255	0
133	20241010	191300	800813450	4255	4255	4255	4255	0
134	20241010	191200	800813450	4255	4255	4255	4255	0
135	20241010	191100	800813450	4255	4255	4255	4255	0
136	20241010	191000	800813450	4255	4255	4255	4255	0
137	20241010	190900	800813450	4255	4255	4255	4255	0
138	20241010	190800	800813450	4255	4255	4255	4255	0
139	20241010	190700	800813450	4255	4255	4255	4255	0
140	20241010	190600	800813450	4255	4255	4255	4255	0
141	20241010	190500	800813450	4255	4255	4255	4255	0
142	20241010	190400	800813450	4255	4255	4255	4255	0
143	20241010	190300	800813450	4255	4255	4255	4255	0
144	20241010	190200	800813450	4255	4255	4255	4255	0
145	20241010	190100	800813450	4255	4255	4255	4255	0
146	20241010	190000	800813450	4255	4255	4255	4255	0
147	20241010	185900	800813450	4255	4255	4255	4255	0
148	20241010	185800	800813450	4255	4255	4255	4255	0
149	20241010	185700	800813450	4255	4255	4255	4255	0
150	20241010	185600	800813450	4255	4255	4255	4255	0
151	20241010	185500	800813450	4255	4255	4255	4255	0
152	20241010	185400	800813450	4255	4255	4255	4255	3466
153	20241010	185300	800813450	4255	4255	4255	4255	0
154	20241010	185200	800813450	4255	4255	4255	4255	0
155	20241010	185100	800813450	4255	4255	4255	4255	0
156	20241010	185000	800813450	4255	4255	4255	4255	0
157	20241010	184900	800813450	4255	4255	4255	4255	0
158	20241010	184800	800813450	4255	4255	4255	4255	0
159	20241010	184700	800813450	4255	4255	4255	4255	0
160	20241010	184600	800813450	4255	4255	4255	4255	0
161	20241010	184500	800813450	4255	4255	4255	4255	0
162	20241010	184400	800813450	4255	4255	4255	4255	0
163	20241010	184300	800813450	4255	4255	4255	4255	0
164	20241010	184200	800813450	4255	4255	4255	4255	0
165	20241010	184100	800813450	4255	4255	4255	4255	0
166	20241010	184000	800813450	4255	4255	4255	4255	0
167	20241010	183900	800813450	4255	4255	4255	4255	0
168	20241010	183800	800813450	4255	4255	4255	4255	0
169	20241010	183700	800813450	4255	4255	4255	4255	0
170	20241010	183600	800813450	4255	4255	4255	4255	0
171	20241010	183500	800813450	4255	4255	4255	4255	0
172	20241010	183400	800813450	4255	4255	4255	4255	0
173	20241010	183300	800813450	4255	4255	4255	4255	0
174	20241010	183200	800813450	4255	4255	4255	4255	0
175	20241010	183100	800813450	4255	4255	4255	4255	0
176	20241010	183000	800813450	4255	4255	4255	4255	0
177	20241010	182900	800813450	4255	4255	4255	4255	0
178	20241010	182800	800813450	4255	4255	4255	4255	0
179	20241010	182700	800813450	4255	4255	4255	4255	0
180	20241010	182600	800813450	4255	4255	4255	4255	0
181	20241010	182500	800813450	4255	4255	4255	4255	0
182	20241010	182400	800813450	4255	4255	4255	4255	3466
183	20241010	182300	800813450	4255	4255	4255	4255	0
184	20241010	182200	800813450	4255	4255	4255	4255	0
185	20241010	182100	800813450	4255	4255	4255	4255	0
186	20241010	182000	800813450	4255	4255	4255	4255	0
187	20241010	181900	800813450	4255	4255	4255	4255	0
188	20241010	181800	800813450	4255	4255	4255	4255	0
189	20241010	181700	800813450	4255	4255	4255	4255	0
190	20241010	181600	800813450	4255	4255	4255	4255	0
191	20241010	181500	800813450	4255	4255	4255	4255	0
192	20241010	181400	800813450	4255	4255	4255	4255	0
193	20241010	181300	800813450	4255	4255	4255	4255	0
194	20241010	181200	800813450	4255	4255	4255	4255	0
195	20241010	181100	800813450	4255	4255	4255	4255	0
196	20241010	181000	800813450	4255	4255	4255	4255	0
197	20241010	180900	800813450	4255	4255	4255	4255	0
198	20241010	180800	800813450	4255	4255	4255	4255	0
199	20241010	180700	800813450	4255	4255	4255	4255	0
200	20241010	180600	800813450	4255	4255	4255	4255	0
201	20241010	180500	800813450	4255	4255	4255	4255	0
202	20241010	180400	800813450	4255	4255	4255	4255	0
203	20241010	180300	800813450	4255	4255	4255	4255	0
204	20241010	180200	800813450	4255	4255	4255	4255	0
205	20241010	180100	800813450	4255	4255	4255	4255	0
206	20241010	180000	800813450	4255	4255	4255	4255	0
207	20241010	175900	800813450	4255	4255	4255	4255	0
208	20241010	175800	800813450	4255	4255	4255	4255	0
209	20241010	175700	800813450	4255	4255	4255	4255	0
210	20241010	175600	800813450	4255	4255	4255	4255	0
211	20241010	175500	800813450	4255	4255	4255	4255	0
212	20241010	175400	800813450	4255	4255	4255	4255	3466
213	20241010	175300	800813450	4255	4255	4255	4255	0
214	20241010	175200	800813450	4255	4255	4255	4255	0
215	20241010	175100	800813450	4255	4255	4255	4255	0
216	20241010	175000	800813450	4255	4255	4255	4255	0
217	20241010	174900	800813450	4255	4255	4255	4255	0
218	20241010	174800	800813450	4255	4255	4255	4255	0
219	20241010	174700	800813450	4255	4255	4255	4255	0
220	20241010	174600	800813450	4255	4255	4255	4255	0
221	20241010	174500	800813450	4255	4255	4255	4255	0
222	20241010	174400	800813450	4255	4255	4255	4255	0
223	20241010	174300	800813450	4255	4255	4255	4255	0
224	20241010	174200	800813450	4255	4255	4255	4255	0
225	20241010	174100	800813450	4255	4255	4255	4255	0
226	20241010	174000	800813450	4255	4255	4255	4255	0
227	20241010	173900	800813450	4255	4255	4255	4255	0
228	20241010	173800	800813450	4255	4255	4255	4255	0
229	20241010	173700	800813450	4255	4255	4255	4255	0
230	20241010	173600	800813450	4255	4255	4255	4255	0
231	20241010	173500	800813450	4255	4255	4255	4255	0
232	20241010	173400	800813450	4255	4255	4255	4255	0
233	20241010	173300	800813450	4255	4255	4255	4255	0
234	20241010	173200	800813450	4255	4255	4255	4255	0
235	20241010	173100	800813450	4255	4255	4255	4255	0
236	20241010	173000	800813450	4255	4255	4255	4255	0
237	20241010	172900	800813450	4255	4255	4255	4255	0
238	20241010	172800	800813450	4255	4255	4255	4255	0
239	20241010	172700	800813450	4255	4255	4255	4255	0
240	20241010	172600	800813450	4255	4255	4255	4255	0
241	20241010	172500	800813450	4255	4255	4255	4255	0
242	20241010	172400	800813450	4255	4255	4255	4255	3466
243	20241010	172300	800813450	4255	4255	4255	4255	0
244	20241010	172200	800813450	4255	4255	4255	4255	0
245	20241010	172100	800813450	4255	4255	4255	4255	0
246	20241010	172000	800813450	4255	4255	4255	4255	0
247	20241010	171900	800813450	4255	4255	4255	4255	0
248	20241010	171800	800813450	4255	4255	4255	4255	0
249	20241010	171700	800813450	4255	4255	4255	4255	0
250	20241010	171600	800813450	4255	4255	4255	4255	0
251	20241010	171500	800813450	4255	4255	4255	4255	0
252	20241010	171400	800813450	4255	4255	4255	4255	0
253	20241010	171300	800813450	4255	4255	4255	4255	0
254	20241010	171200	800813450	4255	4255	4255	4255	0
255	20241010	171100	800813450	4255	4255	4255	4255	0
256	20241010	171000	800813450	4255	4255	4255	4255	0
257	20241010	170900	800813450	4255	4255	4255	4255	0
258	20241010	170800	800813450	4255	4255	4255	4255	0
259	20241010	170700	800813450	4255	4255	4255	4255	0
260	20241010	170600	800813450	4255	4255	4255	4255	0
261	20241010	170500	800813450	4255	4255	4255	4255	0
262	20241010	170400	800813450	4255	4255	4255	4255	0
263	20241010	170300	800813450	4255	4255	4255	4255	0
264	20241010	170200	800813450	4255	4255	4255	4255	0
265	20241010	170100	800813450	4255	4255	4255	4255	0
266	20241010	170000	800813450	4255	4255	4255	4255	0
267	20241010	165900	800813450	4255	4255	4255	4255	0
268	20241010	165800	800813450	4255	4255	4255	4255	0
269	20241010	165700	800813450	4255	4255	4255	4255	0
270	20241010	165600	800813450	4255	4255	4255	4255	0
271	20241010	165500	800813450	4255	4255	4255	4255	0
272	20241010	165400	800813450	4255	4255	4255	4255	3466
273	20241010	165300	800813450	4255	4255	4255	4255	0
274	20241010	165200	800813450	4255	4255	4255	4255	0
275	20241010	165100	800813450	4255	4255	4255	4255	0
276	20241010	165000	800813450	4255	4255	4255	4255	0
277	20241010	164900	800813450	4255	4255	4255	4255	0
278	20241010	164800	800813450	4255	4255	4255	4255	0
279	20241010	164700	800813450	4255	4255	4255	4255	0
280	20241010	164600	800813450	4255	4255	4255	4255	0
281	20241010	164500	800813450	4255	4255	4255	4255	0
282	20241010	164400	800813450	4255	4255	4255	4255	0
283	20241010	164300	800813450	4255	4255	4255	4255	0
284	20241010	164200	800813450	4255	4255	4255	4255	0
285	20241010	164100	800813450	4255	4255	4255	4255	0
286	20241010	164000	800813450	4255	4255	4255	4255	0
287	20241010	163900	800813450	4255	4255	4255	4255	0
288	20241010	163800	800813450	4255	4255	4255	4255	0
289	20241010	163700	800813450	4255	4255	4255	4255	0
290	20241010	163600	800813450	4255	4255	4255	4255	0
291	20241010	163500	800813450	4255	4255	4255	4255	0
292	20241010	163400	800813450	4255	4255	4255	4255	0
293	20241010	163300	800813450	4255	4255	4255	4255	0
294	20241010	163200	800813450	4255	4255	4255	4255	0
295	20241010	163100	800813450	4255	4255	4255	4255	0
296	20241010	163000	800813450	4255	4255	4255	4255	0
297	20241010	162900	800813450	4255	4255	4255	4255	0
298	20241010	162800	800813450	4255	4255	4255	4255	0
299	20241010	162700	800813450	4255	4255	4255	4255	0
300	20241010	162600	800813450	4255	4255	4255	4255	0
301	20241010	162500	800813450	4255	4255	4255	4255	0
302	20241010	162400	800813450	4255	4255	4255	4255	3466
303	20241010	162300	800813450	4255	4255	4255	4255	0
304	20241010	162200	800813450	4255	4255	4255	4255	0
305	20241010	162100	800813450	4255	4255	4255	4255	0
306	20241010	162000	800813450	4255	4255	4255	4255	0
307	20241010	161900	800813450	4255	4255	4255	4255	0
308	20241010	161800	800813450	4255	4255	4255	4255	0
309	20241010	161700	800813450	4255	4255	4255	4255	0
310	20241010	161600	800813450	4255	4255	4255	4255	0
311	20241010	161500	800813450	4255	4255	4255	4255	0
312	20241010	161400	800813450	4255	4255	4255	4255	0
313	20241010	161300	800813450	4255	4255	4255	4255	0
314	20241010	161200	800813450	4255	4255	4255	4255	0
315	20241010	161100	800813450	4255	4255	4255	4255	0
316	20241010	161000	800813450	4255	4255	4255	4255	0
317	20241010	160900	800813450	4255	4255	4255	4255	0
318	20241010	160800	800813450	4255	4255	4255	4255	0
319	20241010	160700	800813450	4255	4255	4255	4255	0
320	20241010	160600	800813450	4255	4255	4255	4255	0
321	20241010	160500	800813450	4255	4255	4255	4255	0
322	20241010	160400	800813450	4255	4255	4255	4255	0
323	20241010	160300	800813450	4255	4255	4255	4255	0
324	20241010	160200	800813450	4255	4255	4255	4255	0
325	20241010	160100	800813450	4255	4255	4255	4255	0
326	20241010	160000	800813450	4255	4255	4255	4255	0
327	20241010	155900	800813450	4255	4255	4255	4255	0
328	20241010	155800	800813450	4255	4255	4255	4255	0
329	20241010	155700	800813450	4255	4255	4255	4255	0
330	20241010	155600	800813450	4255	4255	4255	4255	0
331	20241010	155500	800813450	4255	4255	4255	4255	0
332	20241010	155400	800813450	4255	4255	4255	4255	3466
333	20241010	155300	800813450	4255	4255	4255	4255	0
334	20241010	155200	800813450	4255	4255	4255	4255	0
335	20241010	155100	800813450	4255	4255	4255	4255	0
336	20241010	155000	800813450	4255	4255	4255	4255	0
337	20241010	154900	800813450	4255	4255	4255	4255	0
338	20241010	154800	800813450	4255	4255	4255	4255	0
339	20241010	154700	800813450	4255	4255	4255	4255	0
340	20241010	154600	800813450	4255	4255	4255	4255	0
341	20241010	154500	800813450	4255	4255	4255	4255	0
342	20241010	154400	800813450	4255	4255	4255	4255	0
343	20241010	154300	800813450	4255	4255	4255	4255	0
344	20241010	154200	800813450	4255	4255	4255	4255	0
345	20241010	154100	800813450	4255	4255	4255	4255	0
346	20241010	154000	800813450	4255	4255	4255	4255	0
347	20241010	153900	800813450	4255	4255	4255	4255	0
348	20241010	153800	800813450	4255	4255	4255	4255	0
349	20241010	153700	800813450	4255	4255	4255	4255	0
350	20241010	153600	800813450	4255	4255	4255	4255	0
351	20241010	153500	800813450	4255	4255	4255	4255	0
352	20241010	153400	800813450	4255	4255	4255	4255	0
353	20241010	153300	800813450	4255	4255	4255	4255	0
354	20241010	153200	800813450	4255	4255	4255	4255	0
355	20241010	153100	800813450	4255	4255	4255	4255	0
356	20241010	153000	800813450	4255	4255	4255	4255	3466
357	20241010	152900	786065620	4270	4270	4270	4270	0
358	20241010	152800	786065620	4270	4270	4270	4270	0
359	20241010	152700	786065620	4270	4270	4270	4270	0
360	20241010	152600	786065620	4270	4270	4270	4270	0
361	20241010	152500	786065620	4270	4270	4270	4270	0
362	20241010	152400	786065620	4270	4270	4270	4270	0
363	20241010	152300	786065620	4270	4270	4270	4270	0
364	20241010	152200	786065620	4270	4270	4270	4270	0
365	20241010	152100	786065620	4270	4270	4270	4270	0
366	20241010	152000	786065620	4270	4270	4270	4270	0
367	20241010	151900	786065620	4270	4255	4270	4250	5568
368	20241010	151800	762364165	4260	4260	4265	4260	612
369	20241010	151700	759755875	4260	4260	4260	4260	703
370	20241010	151600	756761095	4260	4260	4260	4260	0
371	20241010	151500	756761095	4260	4265	4265	4260	49
372	20241010	151400	756552125	4265	4265	4270	4265	390
373	20241010	151300	754888765	4265	4265	4265	4265	7
374	20241010	151200	754858910	4265	4270	4270	4265	369
375	20241010	151100	753284005	4265	4270	4270	4265	792
376	20241010	151000	749905005	4270	4275	4275	4270	437
377	20241010	150900	748038410	4275	4275	4275	4275	21
378	20241010	150800	747948635	4275	4280	4280	4275	627
379	20241010	150700	745265655	4280	4280	4280	4280	126
380	20241010	150600	744726375	4270	4280	4280	4270	1302
381	20241010	150500	739160100	4275	4270	4285	4270	21
382	20241010	150400	739070360	4285	4285	4285	4280	227
383	20241010	150300	738098725	4285	4280	4285	4280	1054
384	20241010	150200	733586695	4280	4275	4280	4275	316
385	20241010	150100	732235790	4275	4270	4275	4270	46
386	20241010	150000	732039145	4265	4265	4265	4265	195
387	20241010	145900	731207470	4260	4265	4265	4260	889
388	20241010	145800	727418180	4265	4265	4265	4265	84
389	20241010	145700	727059920	4270	4275	4275	4270	295
390	20241010	145600	725800155	4270	4270	4270	4270	1000
391	20241010	145500	721530155	4270	4270	4270	4270	2
392	20241010	145400	721521615	4260	4270	4270	4260	428
393	20241010	145300	719696055	4270	4270	4270	4270	210
394	20241010	145200	718799355	4270	4260	4270	4260	26
395	20241010	145100	718688585	4270	4270	4270	4270	0
396	20241010	145000	718688585	4270	4265	4270	4260	236
397	20241010	144900	717683065	4265	4265	4275	4265	274
398	20241010	144800	716513470	4260	4260	4260	4260	285
399	20241010	144700	715299370	4260	4260	4260	4260	2
400	20241010	144600	715290850	4260	4260	4260	4260	30
401	20241010	144500	715163050	4265	4265	4265	4265	0
402	20241010	144400	715163050	4265	4260	4265	4255	23
403	20241010	144300	715065100	4265	4265	4265	4265	23
404	20241010	144200	714967005	4260	4260	4260	4260	146
405	20241010	144100	714345045	4260	4260	4265	4260	1405
406	20241010	144000	708359720	4260	4260	4260	4260	0
407	20241010	143900	708359720	4260	4260	4260	4260	0
408	20241010	143800	708359720	4260	4260	4260	4260	23
409	20241010	143700	708261740	4260	4260	4260	4260	217
410	20241010	143600	707337320	4260	4260	4260	4260	9
411	20241010	143500	707298980	4260	4265	4265	4260	200
412	20241010	143400	706446905	4265	4275	4275	4265	2
413	20241010	143300	706438365	4280	4280	4280	4280	0
414	20241010	143200	706438365	4280	4280	4280	4280	0
415	20241010	143100	706438365	4280	4280	4280	4280	0
416	20241010	143000	706438365	4280	4280	4280	4280	1
417	20241010	142900	706434085	4260	4260	4260	4260	0
418	20241010	142800	706434085	4260	4260	4260	4260	465
419	20241010	142700	704453185	4260	4260	4260	4260	2527
420	20241010	142600	693688165	4260	4260	4260	4260	7
421	20241010	142500	693658345	4260	4260	4260	4260	0
422	20241010	142400	693658345	4260	4260	4260	4260	0
423	20241010	142300	693658345	4260	4260	4260	4260	0
424	20241010	142200	693658345	4260	4265	4265	4260	1130
425	20241010	142100	688839545	4260	4265	4265	4260	419
426	20241010	142000	687054400	4265	4270	4270	4265	11
427	20241010	141900	687007480	4265	4265	4265	4265	2254
428	20241010	141800	677394170	4270	4270	4270	4270	0
429	20241010	141700	677394170	4270	4270	4270	4270	10
430	20241010	141600	677351470	4270	4265	4270	4265	747
431	20241010	141500	674165510	4265	4265	4265	4265	5
432	20241010	141400	674144185	4265	4265	4265	4265	9
433	20241010	141300	674105800	4265	4265	4265	4265	150
434	20241010	141200	673466050	4260	4265	4265	4260	312
435	20241010	141100	672136420	4270	4270	4270	4270	31
436	20241010	141000	672004050	4265	4265	4265	4265	87
437	20241010	140900	671632995	4260	4265	4265	4260	438
438	20241010	140800	669766590	4265	4265	4265	4265	80
439	20241010	140700	669425390	4270	4270	4270	4270	10
440	20241010	140600	669382690	4265	4265	4265	4265	1
441	20241010	140500	669378425	4270	4270	4270	4270	2
442	20241010	140400	669369885	4265	4270	4270	4265	1115
443	20241010	140300	664610065	4285	4285	4285	4285	0
444	20241010	140200	664610065	4285	4285	4285	4285	20
445	20241010	140100	664524365	4285	4285	4285	4285	209
446	20241010	140000	663628800	4290	4290	4290	4290	100
447	20241010	135900	663199800	4290	4285	4290	4285	182
448	20241010	135800	662419790	4265	4265	4265	4265	1
449	20241010	135700	662415525	4260	4260	4260	4260	0
450	20241010	135600	662415525	4260	4260	4260	4260	336
451	20241010	135500	660984165	4265	4265	4265	4265	79
452	20241010	135400	660647230	4265	4265	4265	4265	121
453	20241010	135300	660131165	4265	4285	4285	4265	160
454	20241010	135200	659446765	4285	4285	4285	4285	100
455	20241010	135100	659018265	4285	4285	4285	4285	199
456	20241010	135000	658165550	4280	4280	4280	4280	1010
457	20241010	134900	653842750	4260	4260	4260	4260	103
458	20241010	134800	653403970	4260	4265	4280	4260	800
459	20241010	134700	649994415	4260	4260	4260	4260	1109
460	20241010	134600	645270075	4265	4260	4265	4260	827
461	20241010	134500	641746315	4265	4265	4265	4265	447
462	20241010	134400	639839860	4265	4270	4270	4265	1005
463	20241010	134300	635551385	4270	4285	4285	4270	767
464	20241010	134200	632273295	4285	4270	4290	4270	49
465	20241010	134100	632064030	4270	4265	4270	4265	243
466	20241010	134000	631026480	4290	4260	4290	4255	2082
467	20241010	133900	622098860	4260	4260	4260	4260	145
468	20241010	133800	621481160	4260	4260	4260	4260	10
469	20241010	133700	621438560	4280	4260	4280	4260	1771
470	20241010	133600	613860415	4260	4260	4260	4260	2443
471	20241010	133500	603453235	4260	4260	4265	4260	1829
472	20241010	133400	595659070	4260	4265	4265	4260	575
473	20241010	133300	593207460	4280	4265	4280	4260	256
474	20241010	133200	592115930	4265	4265	4280	4265	279
475	20241010	133100	590925755	4265	4260	4280	4260	1022
476	20241010	133000	586567850	4255	4270	4280	4255	6993
477	20241010	132900	556744055	4270	4285	4285	4270	2026
478	20241010	132800	548078905	4280	4295	4310	4280	4726
479	20241010	132700	527813725	4295	4285	4310	4280	5755
480	20241010	132600	503053590	4280	4290	4310	4280	3462
481	20241010	132500	488194150	4290	4330	4335	4290	8144
482	20241010	132400	453130170	4335	4300	4355	4290	19207
483	20241010	132300	370063820	4290	4275	4305	4275	3938
484	20241010	132200	353163240	4275	4270	4275	4270	75
485	20241010	132100	352842695	4270	4270	4270	4270	339
486	20241010	132000	351395165	4275	4275	4275	4275	3
487	20241010	131900	351382340	4270	4270	4270	4270	2
488	20241010	131800	351373800	4270	4275	4275	4270	518
489	20241010	131700	349161315	4280	4275	4285	4275	409
490	20241010	131600	347409585	4265	4275	4280	4265	990
491	20241010	131500	343172885	4275	4275	4275	4275	0
492	20241010	131400	343172885	4275	4270	4275	4270	316
493	20241010	131300	341822485	4270	4270	4270	4270	580
494	20241010	131200	339345885	4270	4270	4270	4270	60
495	20241010	131100	339089685	4280	4280	4280	4280	0
496	20241010	131000	339089685	4280	4280	4280	4280	0
497	20241010	130900	339089685	4280	4280	4280	4280	0
498	20241010	130800	339089685	4280	4280	4280	4280	0
499	20241010	130700	339089685	4280	4280	4280	4280	300
500	20241010	130600	337805685	4280	4280	4280	4280	0
501	20241010	130500	337805685	4280	4280	4280	4280	10
502	20241010	130400	337762885	4260	4260	4260	4260	0
503	20241010	130300	337762885	4260	4260	4260	4260	68
504	20241010	130200	337473205	4260	4260	4260	4260	515
505	20241010	130100	335279305	4260	4275	4280	4260	514
506	20241010	130000	333089225	4275	4270	4275	4270	15
507	20241010	125900	333025105	4260	4270	4270	4260	924
508	20241010	125800	329081665	4270	4275	4275	4270	124
509	20241010	125700	328552140	4275	4285	4285	4275	433
510	20241010	125600	326697775	4270	4280	4290	4270	1465
511	20241010	125500	320423625	4280	4280	4280	4280	210
512	20241010	125400	319524825	4270	4280	4280	4270	348
513	20241010	125300	318036885	4280	4280	4280	4275	43
514	20241010	125200	317852935	4290	4295	4300	4280	670
515	20241010	125100	314981710	4295	4295	4310	4280	5079
516	20241010	125000	293145350	4290	4260	4290	4260	6302
517	20241010	124900	266177085	4245	4250	4250	4245	579
518	20241010	124800	263719225	4245	4245	4245	4245	0
519	20241010	124700	263719225	4245	4245	4245	4245	170
520	20241010	124600	262997575	4245	4245	4245	4245	0
521	20241010	124500	262997575	4245	4245	4245	4245	0
522	20241010	124400	262997575	4245	4245	4245	4245	2
523	20241010	124300	262989085	4260	4260	4260	4260	0
524	20241010	124200	262989085	4260	4260	4260	4260	0
525	20241010	124100	262989085	4260	4260	4260	4260	0
526	20241010	124000	262989085	4260	4260	4260	4260	21
527	20241010	123900	262899625	4265	4265	4265	4265	0
528	20241010	123800	262899625	4265	4265	4265	4265	0
529	20241010	123700	262899625	4265	4265	4265	4265	1
530	20241010	123600	262895360	4240	4240	4240	4240	0
531	20241010	123500	262895360	4240	4250	4250	4240	3550
532	20241010	123400	247828170	4250	4250	4250	4250	0
533	20241010	123300	247828170	4250	4250	4250	4250	0
534	20241010	123200	247828170	4250	4265	4265	4250	4515
535	20241010	123100	228632420	4265	4265	4265	4265	0
536	20241010	123000	228632420	4265	4265	4265	4265	10
537	20241010	122900	228589770	4250	4250	4250	4250	0
538	20241010	122800	228589770	4250	4255	4255	4250	59
539	20241010	122700	228338860	4250	4250	4250	4250	0
540	20241010	122600	228338860	4250	4250	4250	4250	0
541	20241010	122500	228338860	4250	4260	4260	4250	211
542	20241010	122400	227440925	4260	4260	4260	4260	9
543	20241010	122300	227402585	4260	4260	4260	4260	2
544	20241010	122200	227394065	4265	4265	4265	4265	254
545	20241010	122100	226310755	4275	4275	4275	4275	0
546	20241010	122000	226310755	4275	4275	4275	4275	0
547	20241010	121900	226310755	4275	4275	4275	4275	1
548	20241010	121800	226306480	4275	4275	4275	4275	98
549	20241010	121700	225887530	4275	4275	4275	4275	700
550	20241010	121600	222895030	4270	4270	4270	4270	54
551	20241010	121500	222664450	4270	4270	4270	4270	149
552	20241010	121400	222028220	4270	4265	4270	4265	1400
553	20241010	121300	216050230	4265	4250	4265	4250	1834
554	20241010	121200	208250980	4245	4245	4245	4245	475
555	20241010	121100	206234605	4245	4245	4245	4245	1
556	20241010	121000	206230360	4250	4250	4250	4250	129
557	20241010	120900	205682110	4245	4245	4245	4245	14
558	20241010	120800	205622680	4250	4250	4250	4250	17
559	20241010	120700	205550430	4250	4250	4250	4250	230
560	20241010	120600	204572930	4250	4250	4250	4250	2
561	20241010	120500	204564430	4250	4250	4250	4250	0
562	20241010	120400	204564430	4250	4250	4250	4250	940
563	20241010	120300	200569430	4250	4250	4250	4250	0
564	20241010	120200	200569430	4250	4250	4250	4250	0
565	20241010	120100	200569430	4250	4250	4250	4250	0
566	20241010	120000	200569430	4250	4250	4250	4250	0
567	20241010	115900	200569430	4250	4250	4250	4250	929
568	20241010	115800	196621180	4255	4255	4255	4255	3
569	20241010	115700	196608415	4250	4250	4250	4250	0
570	20241010	115600	196608415	4250	4250	4250	4250	0
571	20241010	115500	196608415	4250	4250	4250	4250	0
572	20241010	115400	196608415	4250	4255	4255	4250	253
573	20241010	115300	195533135	4255	4255	4255	4255	24
574	20241010	115200	195431015	4250	4250	4250	4250	2
575	20241010	115100	195422515	4250	4250	4250	4250	0
576	20241010	115000	195422515	4250	4250	4250	4250	1
577	20241010	114900	195418265	4250	4255	4255	4250	211
578	20241010	114800	194520465	4265	4265	4265	4265	217
579	20241010	114700	193594960	4255	4255	4255	4255	1
580	20241010	114600	193590705	4255	4255	4255	4255	10
581	20241010	114500	193548155	4255	4255	4255	4255	0
582	20241010	114400	193548155	4255	4255	4255	4255	0
583	20241010	114300	193548155	4255	4255	4255	4255	1
584	20241010	114200	193543900	4270	4270	4270	4270	0
585	20241010	114100	193543900	4270	4270	4270	4270	0
586	20241010	114000	193543900	4270	4270	4270	4270	20
587	20241010	113900	193458500	4255	4255	4255	4255	205
588	20241010	113800	192586225	4265	4265	4265	4265	0
589	20241010	113700	192586225	4265	4265	4265	4265	0
590	20241010	113600	192586225	4265	4265	4265	4265	0
591	20241010	113500	192586225	4265	4265	4265	4265	0
592	20241010	113400	192586225	4265	4265	4265	4265	50
593	20241010	113300	192372975	4255	4255	4255	4255	0
594	20241010	113200	192372975	4255	4255	4255	4255	0
595	20241010	113100	192372975	4255	4255	4255	4255	0
596	20241010	113000	192372975	4255	4255	4255	4255	0
597	20241010	112900	192372975	4255	4255	4255	4255	0
598	20241010	112800	192372975	4255	4255	4255	4255	0
599	20241010	112700	192372975	4255	4255	4255	4255	0
600	20241010	112600	192372975	4255	4255	4255	4255	0
601	20241010	112500	192372975	4255	4255	4255	4255	235
602	20241010	112400	191373050	4255	4255	4255	4255	0
603	20241010	112300	191373050	4255	4255	4255	4255	5
604	20241010	112200	191351775	4260	4260	4260	4260	0
605	20241010	112100	191351775	4260	4260	4260	4260	0
606	20241010	112000	191351775	4260	4260	4260	4260	0
607	20241010	111900	191351775	4260	4260	4260	4260	0
608	20241010	111800	191351775	4260	4260	4260	4260	45
609	20241010	111700	191160075	4255	4255	4255	4255	0
610	20241010	111600	191160075	4255	4260	4260	4255	16
611	20241010	111500	191091985	4255	4255	4255	4255	0
612	20241010	111400	191091985	4255	4255	4255	4255	0
613	20241010	111300	191091985	4255	4260	4260	4255	13
614	20241010	111200	191036610	4255	4255	4255	4255	0
615	20241010	111100	191036610	4255	4255	4255	4255	0
616	20241010	111000	191036610	4255	4255	4255	4255	100
617	20241010	110900	190611110	4260	4260	4260	4260	0
618	20241010	110800	190611110	4260	4260	4260	4260	23
619	20241010	110700	190513130	4260	4260	4260	4260	135
620	20241010	110600	189938030	4260	4265	4265	4260	300
621	20241010	110500	188658555	4265	4265	4265	4265	10
622	20241010	110400	188615905	4265	4270	4270	4265	671
623	20241010	110300	185753085	4270	4255	4270	4255	1023
624	20241010	110200	181390590	4255	4255	4255	4255	619
625	20241010	110100	178756745	4250	4250	4250	4250	0
626	20241010	110000	178756745	4250	4245	4250	4245	160
627	20241010	105900	178076795	4245	4245	4245	4245	417
628	20241010	105800	176306630	4235	4235	4235	4235	0
629	20241010	105700	176306630	4235	4235	4235	4235	0
630	20241010	105600	176306630	4235	4235	4235	4235	0
631	20241010	105500	176306630	4235	4235	4235	4235	0
632	20241010	105400	176306630	4235	4240	4250	4235	202
633	20241010	105300	175448155	4240	4235	4240	4235	2
634	20241010	105200	175439680	4235	4235	4235	4235	0
635	20241010	105100	175439680	4235	4235	4235	4235	118
636	20241010	105000	174939950	4235	4235	4235	4235	0
637	20241010	104900	174939950	4235	4235	4235	4235	0
638	20241010	104800	174939950	4235	4235	4235	4235	0
639	20241010	104700	174939950	4235	4235	4235	4235	0
640	20241010	104600	174939950	4235	4235	4235	4235	0
641	20241010	104500	174939950	4235	4235	4235	4235	160
642	20241010	104400	174262350	4235	4235	4235	4235	0
643	20241010	104300	174262350	4235	4235	4235	4235	10
644	20241010	104200	174220000	4235	4235	4235	4235	5
645	20241010	104100	174198825	4235	4235	4235	4235	0
646	20241010	104000	174198825	4235	4235	4235	4235	80
647	20241010	103900	173860025	4235	4235	4235	4235	0
648	20241010	103800	173860025	4235	4235	4235	4235	0
649	20241010	103700	173860025	4235	4235	4235	4235	0
650	20241010	103600	173860025	4235	4240	4240	4235	2
651	20241010	103500	173851550	4250	4250	4250	4250	167
652	20241010	103400	173141800	4240	4240	4240	4240	10
653	20241010	103300	173099400	4250	4230	4250	4230	43
654	20241010	103200	172917160	4230	4235	4235	4230	500
655	20241010	103100	170802155	4230	4230	4230	4230	0
656	20241010	103000	170802155	4230	4230	4245	4230	3
657	20241010	102900	170789450	4245	4245	4245	4245	8
658	20241010	102800	170755490	4250	4250	4250	4250	0
659	20241010	102700	170755490	4250	4250	4250	4250	15
660	20241010	102600	170691740	4255	4255	4255	4255	0
661	20241010	102500	170691740	4255	4225	4255	4225	2016
662	20241010	102400	162173735	4225	4250	4250	4225	378
663	20241010	102300	160574860	4225	4225	4230	4225	206
664	20241010	102200	159704505	4225	4230	4230	4225	1451
665	20241010	102100	153569555	4230	4240	4240	4230	2894
666	20241010	102000	141314570	4240	4240	4240	4240	0
667	20241010	101900	141314570	4240	4240	4240	4240	0
668	20241010	101800	141314570	4240	4240	4240	4240	0
669	20241010	101700	141314570	4240	4240	4240	4240	0
670	20241010	101600	141314570	4240	4240	4240	4240	2500
671	20241010	101500	130714570	4240	4240	4240	4240	0
672	20241010	101400	130714570	4240	4240	4240	4240	0
673	20241010	101300	130714570	4240	4240	4240	4240	2
674	20241010	101200	130706090	4240	4240	4240	4240	0
675	20241010	101100	130706090	4240	4245	4245	4240	507
676	20241010	101000	128555910	4245	4245	4245	4245	400
677	20241010	100900	126857910	4250	4250	4250	4250	4
678	20241010	100800	126840910	4245	4245	4245	4245	122
679	20241010	100700	126323020	4245	4245	4245	4245	0
680	20241010	100600	126323020	4245	4245	4245	4245	35
681	20241010	100500	126174445	4240	4240	4240	4240	936
682	20241010	100400	122205805	4240	4240	4240	4240	82
683	20241010	100300	121858125	4245	4240	4245	4240	106
684	20241010	100200	121408405	4240	4240	4240	4240	601
685	20241010	100100	118860165	4240	4240	4240	4240	0
686	20241010	100000	118860165	4240	4245	4245	4240	721
687	20241010	095900	115803075	4245	4250	4250	4245	485
688	20241010	095800	113743910	4250	4250	4250	4250	122
689	20241010	095700	113225410	4250	4250	4250	4250	1
690	20241010	095600	113221160	4250	4250	4250	4250	238
691	20241010	095500	112209660	4250	4250	4250	4250	71
692	20241010	095400	111907910	4250	4245	4250	4245	55
693	20241010	095300	111674410	4245	4245	4245	4245	55
694	20241010	095200	111440935	4245	4255	4255	4245	51
695	20241010	095100	111224430	4255	4255	4255	4255	1
696	20241010	095000	111220175	4240	4240	4240	4240	0
697	20241010	094900	111220175	4240	4250	4250	4240	1920
698	20241010	094800	103070265	4250	4250	4250	4250	146
699	20241010	094700	102449765	4250	4250	4250	4250	10
700	20241010	094600	102407265	4250	4250	4250	4250	3
701	20241010	094500	102394515	4250	4260	4260	4250	126
702	20241010	094400	101857855	4260	4245	4260	4245	201
703	20241010	094300	101004595	4245	4265	4265	4245	63
704	20241010	094200	100736640	4265	4265	4265	4250	365
705	20241010	094100	99185315	4245	4245	4245	4245	1
706	20241010	094000	99181070	4245	4250	4250	4240	1828
707	20241010	093900	91421710	4250	4250	4250	4250	508
708	20241010	093800	89262710	4250	4255	4255	4250	2350
709	20241010	093700	79272440	4255	4255	4255	4255	253
710	20241010	093600	78195925	4255	4265	4265	4255	1187
711	20241010	093500	73138955	4265	4265	4265	4265	30
712	20241010	093400	73011005	4265	4265	4265	4265	62
713	20241010	093300	72746575	4265	4260	4265	4260	531
714	20241010	093200	70483315	4260	4260	4260	4260	0
715	20241010	093100	70483315	4260	4260	4260	4260	293
716	20241010	093000	69235135	4260	4255	4260	4255	398
717	20241010	092900	67540655	4260	4260	4260	4260	102
718	20241010	092800	67106135	4260	4260	4265	4260	392
719	20241010	092700	65436075	4255	4260	4260	4255	401
720	20241010	092600	63729815	4255	4250	4255	4250	850
721	20241010	092500	60113115	4255	4260	4260	4255	770
722	20241010	092400	56833715	4260	4260	4260	4260	10
723	20241010	092300	56791115	4250	4255	4255	4250	528
724	20241010	092200	54545475	4250	4250	4250	4250	0
725	20241010	092100	54545475	4250	4255	4255	4250	108
726	20241010	092000	54086045	4255	4260	4260	4255	255
727	20241010	091900	53000995	4255	4255	4255	4255	10
728	20241010	091800	52958445	4255	4255	4255	4255	192
729	20241010	091700	52141485	4255	4255	4255	4255	10
730	20241010	091600	52098935	4250	4255	4255	4250	1162
731	20241010	091500	47160385	4255	4255	4255	4250	333
732	20241010	091400	45743475	4255	4255	4255	4255	94
733	20241010	091300	45343505	4255	4260	4260	4255	303
734	20241010	091200	44054235	4260	4255	4260	4255	511
735	20241010	091100	41877730	4260	4265	4265	4260	1597
736	20241010	091000	35073405	4265	4280	4280	4265	39
737	20241010	090900	34906725	4285	4285	4285	4285	325
738	20241010	090800	33514100	4285	4280	4285	4280	1567
739	20241010	090700	26802360	4280	4280	4280	4280	1
740	20241010	090600	26798080	4275	4275	4275	4275	500
741	20241010	090500	24660580	4275	4275	4275	4275	1
742	20241010	090400	24656305	4270	4275	4275	4270	367
743	20241010	090300	23089130	4285	4280	4285	4260	901
744	20241010	090200	19241820	4255	4255	4255	4255	0
745	20241010	090100	19241820	4255	4265	4265	4250	604
746	20241010	090000	16672760	4260	4250	4260	4250	3923