KissMeData/013810/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185900	26457922560	4175	4175	4175	4175	60273
3	20241002	185800	26457922560	4175	4175	4175	4175	0
4	20241002	185700	26457922560	4175	4175	4175	4175	0
5	20241002	185600	26457922560	4175	4175	4175	4175	0
6	20241002	185500	26457922560	4175	4175	4175	4175	0
7	20241002	185400	26457922560	4175	4175	4175	4175	0
8	20241002	185300	26457922560	4175	4175	4175	4175	0
9	20241002	185200	26457922560	4175	4175	4175	4175	0
10	20241002	185100	26457922560	4175	4175	4175	4175	0
11	20241002	185000	26457922560	4175	4175	4175	4175	0
12	20241002	184900	26457922560	4175	4175	4175	4175	0
13	20241002	184800	26457922560	4175	4175	4175	4175	0
14	20241002	184700	26457922560	4175	4175	4175	4175	0
15	20241002	184600	26457922560	4175	4175	4175	4175	0
16	20241002	184500	26457922560	4175	4175	4175	4175	0
17	20241002	184400	26457922560	4175	4175	4175	4175	0
18	20241002	184300	26457922560	4175	4175	4175	4175	0
19	20241002	184200	26457922560	4175	4175	4175	4175	0
20	20241002	184100	26457922560	4175	4175	4175	4175	0
21	20241002	184000	26457922560	4175	4175	4175	4175	0
22	20241002	183900	26457922560	4175	4175	4175	4175	0
23	20241002	183800	26457922560	4175	4175	4175	4175	0
24	20241002	183700	26457922560	4175	4175	4175	4175	0
25	20241002	183600	26457922560	4175	4175	4175	4175	0
26	20241002	183500	26457922560	4175	4175	4175	4175	0
27	20241002	183400	26457922560	4175	4175	4175	4175	0
28	20241002	183300	26457922560	4175	4175	4175	4175	0
29	20241002	183200	26457922560	4175	4175	4175	4175	0
30	20241002	183100	26457922560	4175	4175	4175	4175	0
31	20241002	183000	26457922560	4175	4175	4175	4175	0
32	20241002	182900	26457922560	4175	4175	4175	4175	60273
33	20241002	182800	26457922560	4175	4175	4175	4175	0
34	20241002	182700	26457922560	4175	4175	4175	4175	0
35	20241002	182600	26457922560	4175	4175	4175	4175	0
36	20241002	182500	26457922560	4175	4175	4175	4175	0
37	20241002	182400	26457922560	4175	4175	4175	4175	0
38	20241002	182300	26457922560	4175	4175	4175	4175	0
39	20241002	182200	26457922560	4175	4175	4175	4175	0
40	20241002	182100	26457922560	4175	4175	4175	4175	0
41	20241002	182000	26457922560	4175	4175	4175	4175	0
42	20241002	181900	26457922560	4175	4175	4175	4175	0
43	20241002	181800	26457922560	4175	4175	4175	4175	0
44	20241002	181700	26457922560	4175	4175	4175	4175	0
45	20241002	181600	26457922560	4175	4175	4175	4175	0
46	20241002	181500	26457922560	4175	4175	4175	4175	0
47	20241002	181400	26457922560	4175	4175	4175	4175	0
48	20241002	181300	26457922560	4175	4175	4175	4175	0
49	20241002	181200	26457922560	4175	4175	4175	4175	0
50	20241002	181100	26457922560	4175	4175	4175	4175	0
51	20241002	181000	26457922560	4175	4175	4175	4175	0
52	20241002	180900	26457922560	4175	4175	4175	4175	0
53	20241002	180800	26457922560	4175	4175	4175	4175	0
54	20241002	180700	26457922560	4175	4175	4175	4175	0
55	20241002	180600	26457922560	4175	4175	4175	4175	0
56	20241002	180500	26457922560	4175	4175	4175	4175	0
57	20241002	180400	26457922560	4175	4175	4175	4175	0
58	20241002	180300	26457922560	4175	4175	4175	4175	0
59	20241002	180200	26457922560	4175	4175	4175	4175	0
60	20241002	180100	26457922560	4175	4175	4175	4175	0
61	20241002	180000	26457922560	4175	4175	4175	4175	0
62	20241002	175900	26457922560	4175	4175	4175	4175	60273
63	20241002	175800	26457922560	4175	4175	4175	4175	0
64	20241002	175700	26457922560	4175	4175	4175	4175	0
65	20241002	175600	26457922560	4175	4175	4175	4175	0
66	20241002	175500	26457922560	4175	4175	4175	4175	0
67	20241002	175400	26457922560	4175	4175	4175	4175	0
68	20241002	175300	26457922560	4175	4175	4175	4175	0
69	20241002	175200	26457922560	4175	4175	4175	4175	0
70	20241002	175100	26457922560	4175	4175	4175	4175	0
71	20241002	175000	26457922560	4175	4175	4175	4175	0
72	20241002	174900	26457922560	4175	4175	4175	4175	0
73	20241002	174800	26457922560	4175	4175	4175	4175	0
74	20241002	174700	26457922560	4175	4175	4175	4175	0
75	20241002	174600	26457922560	4175	4175	4175	4175	0
76	20241002	174500	26457922560	4175	4175	4175	4175	0
77	20241002	174400	26457922560	4175	4175	4175	4175	0
78	20241002	174300	26457922560	4175	4175	4175	4175	0
79	20241002	174200	26457922560	4175	4175	4175	4175	0
80	20241002	174100	26457922560	4175	4175	4175	4175	0
81	20241002	174000	26457922560	4175	4175	4175	4175	0
82	20241002	173900	26457922560	4175	4175	4175	4175	0
83	20241002	173800	26457922560	4175	4175	4175	4175	0
84	20241002	173700	26457922560	4175	4175	4175	4175	0
85	20241002	173600	26457922560	4175	4175	4175	4175	0
86	20241002	173500	26457922560	4175	4175	4175	4175	0
87	20241002	173400	26457922560	4175	4175	4175	4175	0
88	20241002	173300	26457922560	4175	4175	4175	4175	0
89	20241002	173200	26457922560	4175	4175	4175	4175	0
90	20241002	173100	26457922560	4175	4175	4175	4175	0
91	20241002	173000	26457922560	4175	4175	4175	4175	0
92	20241002	172900	26457922560	4175	4175	4175	4175	60273
93	20241002	172800	26457922560	4175	4175	4175	4175	0
94	20241002	172700	26457922560	4175	4175	4175	4175	0
95	20241002	172600	26457922560	4175	4175	4175	4175	0
96	20241002	172500	26457922560	4175	4175	4175	4175	0
97	20241002	172400	26457922560	4175	4175	4175	4175	0
98	20241002	172300	26457922560	4175	4175	4175	4175	0
99	20241002	172200	26457922560	4175	4175	4175	4175	0
100	20241002	172100	26457922560	4175	4175	4175	4175	0
101	20241002	172000	26457922560	4175	4175	4175	4175	0
102	20241002	171900	26457922560	4175	4175	4175	4175	0
103	20241002	171800	26457922560	4175	4175	4175	4175	0
104	20241002	171700	26457922560	4175	4175	4175	4175	0
105	20241002	171600	26457922560	4175	4175	4175	4175	0
106	20241002	171500	26457922560	4175	4175	4175	4175	0
107	20241002	171400	26457922560	4175	4175	4175	4175	0
108	20241002	171300	26457922560	4175	4175	4175	4175	0
109	20241002	171200	26457922560	4175	4175	4175	4175	0
110	20241002	171100	26457922560	4175	4175	4175	4175	0
111	20241002	171000	26457922560	4175	4175	4175	4175	0
112	20241002	170900	26457922560	4175	4175	4175	4175	0
113	20241002	170800	26457922560	4175	4175	4175	4175	0
114	20241002	170700	26457922560	4175	4175	4175	4175	0
115	20241002	170600	26457922560	4175	4175	4175	4175	0
116	20241002	170500	26457922560	4175	4175	4175	4175	0
117	20241002	170400	26457922560	4175	4175	4175	4175	0
118	20241002	170300	26457922560	4175	4175	4175	4175	0
119	20241002	170200	26457922560	4175	4175	4175	4175	0
120	20241002	170100	26457922560	4175	4175	4175	4175	0
121	20241002	170000	26457922560	4175	4175	4175	4175	0
122	20241002	165900	26457922560	4175	4175	4175	4175	60273
123	20241002	165800	26457922560	4175	4175	4175	4175	0
124	20241002	165700	26457922560	4175	4175	4175	4175	0
125	20241002	165600	26457922560	4175	4175	4175	4175	0
126	20241002	165500	26457922560	4175	4175	4175	4175	0
127	20241002	165400	26457922560	4175	4175	4175	4175	0
128	20241002	165300	26457922560	4175	4175	4175	4175	0
129	20241002	165200	26457922560	4175	4175	4175	4175	0
130	20241002	165100	26457922560	4175	4175	4175	4175	0
131	20241002	165000	26457922560	4175	4175	4175	4175	0
132	20241002	164900	26457922560	4175	4175	4175	4175	0
133	20241002	164800	26457922560	4175	4175	4175	4175	0
134	20241002	164700	26457922560	4175	4175	4175	4175	0
135	20241002	164600	26457922560	4175	4175	4175	4175	0
136	20241002	164500	26457922560	4175	4175	4175	4175	0
137	20241002	164400	26457922560	4175	4175	4175	4175	0
138	20241002	164300	26457922560	4175	4175	4175	4175	0
139	20241002	164200	26457922560	4175	4175	4175	4175	0
140	20241002	164100	26457922560	4175	4175	4175	4175	0
141	20241002	164000	26457922560	4175	4175	4175	4175	0
142	20241002	163900	26457922560	4175	4175	4175	4175	0
143	20241002	163800	26457922560	4175	4175	4175	4175	0
144	20241002	163700	26457922560	4175	4175	4175	4175	0
145	20241002	163600	26457922560	4175	4175	4175	4175	0
146	20241002	163500	26457922560	4175	4175	4175	4175	0
147	20241002	163400	26457922560	4175	4175	4175	4175	0
148	20241002	163300	26457922560	4175	4175	4175	4175	0
149	20241002	163200	26457922560	4175	4175	4175	4175	0
150	20241002	163100	26457922560	4175	4175	4175	4175	0
151	20241002	163000	26457922560	4175	4175	4175	4175	0
152	20241002	162900	26457922560	4175	4175	4175	4175	60273
153	20241002	162800	26457922560	4175	4175	4175	4175	0
154	20241002	162700	26457922560	4175	4175	4175	4175	0
155	20241002	162600	26457922560	4175	4175	4175	4175	0
156	20241002	162500	26457922560	4175	4175	4175	4175	0
157	20241002	162400	26457922560	4175	4175	4175	4175	0
158	20241002	162300	26457922560	4175	4175	4175	4175	0
159	20241002	162200	26457922560	4175	4175	4175	4175	0
160	20241002	162100	26457922560	4175	4175	4175	4175	0
161	20241002	162000	26457922560	4175	4175	4175	4175	0
162	20241002	161900	26457922560	4175	4175	4175	4175	0
163	20241002	161800	26457922560	4175	4175	4175	4175	0
164	20241002	161700	26457922560	4175	4175	4175	4175	0
165	20241002	161600	26457922560	4175	4175	4175	4175	0
166	20241002	161500	26457922560	4175	4175	4175	4175	0
167	20241002	161400	26457922560	4175	4175	4175	4175	0
168	20241002	161300	26457922560	4175	4175	4175	4175	0
169	20241002	161200	26457922560	4175	4175	4175	4175	0
170	20241002	161100	26457922560	4175	4175	4175	4175	0
171	20241002	161000	26457922560	4175	4175	4175	4175	0
172	20241002	160900	26457922560	4175	4175	4175	4175	0
173	20241002	160800	26457922560	4175	4175	4175	4175	0
174	20241002	160700	26457922560	4175	4175	4175	4175	0
175	20241002	160600	26457922560	4175	4175	4175	4175	0
176	20241002	160500	26457922560	4175	4175	4175	4175	0
177	20241002	160400	26457922560	4175	4175	4175	4175	0
178	20241002	160300	26457922560	4175	4175	4175	4175	0
179	20241002	160200	26457922560	4175	4175	4175	4175	0
180	20241002	160100	26457922560	4175	4175	4175	4175	0
181	20241002	160000	26457922560	4175	4175	4175	4175	0
182	20241002	155900	26457922560	4175	4175	4175	4175	60273
183	20241002	155800	26457922560	4175	4175	4175	4175	0
184	20241002	155700	26457922560	4175	4175	4175	4175	0
185	20241002	155600	26457922560	4175	4175	4175	4175	0
186	20241002	155500	26457922560	4175	4175	4175	4175	0
187	20241002	155400	26457922560	4175	4175	4175	4175	0
188	20241002	155300	26457922560	4175	4175	4175	4175	0
189	20241002	155200	26457922560	4175	4175	4175	4175	0
190	20241002	155100	26457922560	4175	4175	4175	4175	0
191	20241002	155000	26457922560	4175	4175	4175	4175	0
192	20241002	154900	26457922560	4175	4175	4175	4175	0
193	20241002	154800	26457922560	4175	4175	4175	4175	0
194	20241002	154700	26457922560	4175	4175	4175	4175	0
195	20241002	154600	26457922560	4175	4175	4175	4175	0
196	20241002	154500	26457922560	4175	4175	4175	4175	0
197	20241002	154400	26457922560	4175	4175	4175	4175	0
198	20241002	154300	26457922560	4175	4175	4175	4175	0
199	20241002	154200	26457922560	4175	4175	4175	4175	0
200	20241002	154100	26457922560	4175	4175	4175	4175	0
201	20241002	154000	26457922560	4175	4175	4175	4175	0
202	20241002	153900	26457922560	4175	4175	4175	4175	0
203	20241002	153800	26457922560	4175	4175	4175	4175	0
204	20241002	153700	26457922560	4175	4175	4175	4175	0
205	20241002	153600	26457922560	4175	4175	4175	4175	0
206	20241002	153500	26457922560	4175	4175	4175	4175	0
207	20241002	153400	26457922560	4175	4175	4175	4175	0
208	20241002	153300	26457922560	4175	4175	4175	4175	0
209	20241002	153200	26457922560	4175	4175	4175	4175	0
210	20241002	153100	26457922560	4175	4175	4175	4175	0
211	20241002	153000	26457922560	4175	4175	4175	4175	60273
212	20241002	152900	26206282785	4180	4180	4180	4180	0
213	20241002	152800	26206282785	4180	4180	4180	4180	0
214	20241002	152700	26206282785	4180	4180	4180	4180	0
215	20241002	152600	26206282785	4180	4180	4180	4180	0
216	20241002	152500	26206282785	4180	4180	4180	4180	0
217	20241002	152400	26206282785	4180	4180	4180	4180	0
218	20241002	152300	26206282785	4180	4180	4180	4180	0
219	20241002	152200	26206282785	4180	4180	4180	4180	0
220	20241002	152100	26206282785	4180	4180	4180	4180	0
221	20241002	152000	26206282785	4180	4180	4180	4180	0
222	20241002	151900	26206282785	4180	4170	4180	4170	4967
223	20241002	151800	26185542670	4175	4175	4180	4170	3572
224	20241002	151700	26170630710	4180	4180	4185	4175	11713
225	20241002	151600	26121683185	4180	4180	4185	4180	5791
226	20241002	151500	26097470340	4175	4185	4185	4175	9553
227	20241002	151400	26057561940	4180	4170	4185	4170	4668
228	20241002	151300	26038058105	4175	4150	4175	4150	16276
229	20241002	151200	25970415350	4155	4165	4165	4155	6052
230	20241002	151100	25945251425	4160	4160	4165	4155	5324
231	20241002	151000	25923111580	4160	4165	4165	4155	4399
232	20241002	150900	25904820595	4160	4170	4170	4155	4535
233	20241002	150800	25885955925	4165	4170	4170	4165	690
234	20241002	150700	25883080925	4165	4180	4180	4165	500
235	20241002	150600	25880995095	4180	4160	4180	4155	8552
236	20241002	150500	25845287515	4160	4175	4175	4160	6381
237	20241002	150400	25818713325	4175	4180	4180	4170	1667
238	20241002	150300	25811758090	4180	4195	4195	4180	16113
239	20241002	150200	25744370865	4190	4190	4195	4185	4574
240	20241002	150100	25725191685	4185	4175	4190	4175	4857
241	20241002	150000	25704871380	4170	4170	4175	4165	2739
242	20241002	145900	25693459490	4170	4165	4185	4165	2822
243	20241002	145800	25681688065	4160	4160	4165	4155	6002
244	20241002	145700	25656728395	4160	4175	4175	4155	20767
245	20241002	145600	25570237875	4175	4175	4180	4175	9412
246	20241002	145500	25530941400	4180	4180	4185	4175	5245
247	20241002	145400	25509021750	4180	4185	4185	4180	4098
248	20241002	145300	25491881845	4185	4190	4190	4180	10528
249	20241002	145200	25447847400	4190	4190	4190	4185	3295
250	20241002	145100	25434053700	4185	4190	4200	4185	6344
251	20241002	145000	25407485215	4190	4210	4210	4185	7978
252	20241002	144900	25374060215	4210	4205	4210	4200	672
253	20241002	144800	25371232950	4205	4205	4210	4200	1118
254	20241002	144700	25366531470	4200	4190	4205	4185	6807
255	20241002	144600	25337992960	4190	4195	4195	4185	2510
256	20241002	144500	25327478020	4190	4200	4200	4185	6561
257	20241002	144400	25299978580	4200	4205	4205	4200	8985
258	20241002	144300	25262229900	4205	4210	4215	4205	7686
259	20241002	144200	25229893640	4210	4210	4215	4210	592
260	20241002	144100	25227401065	4210	4220	4220	4210	3350
261	20241002	144000	25213291315	4215	4215	4220	4210	1231
262	20241002	143900	25208105395	4220	4220	4220	4205	3862
263	20241002	143800	25191846165	4220	4215	4225	4210	1174
264	20241002	143700	25186893825	4210	4205	4210	4205	2480
265	20241002	143600	25176461150	4210	4210	4215	4205	6472
266	20241002	143500	25149222615	4210	4215	4220	4210	2746
267	20241002	143400	25137648935	4215	4215	4215	4205	6737
268	20241002	143300	25109291385	4210	4240	4240	4210	6625
269	20241002	143200	25081313235	4240	4245	4245	4235	2387
270	20241002	143100	25071192470	4245	4230	4245	4225	2814
271	20241002	143000	25059287005	4240	4235	4240	4225	94
272	20241002	142900	25058889590	4245	4240	4250	4220	2392
273	20241002	142800	25048767430	4240	4230	4240	4225	350
274	20241002	142700	25047287145	4240	4240	4240	4240	7
275	20241002	142600	25047257465	4240	4225	4240	4215	5692
276	20241002	142500	25023216325	4225	4225	4225	4225	51
277	20241002	142400	25023000850	4225	4215	4225	4210	2753
278	20241002	142300	25011394755	4210	4215	4215	4210	1301
279	20241002	142200	25005913775	4220	4215	4220	4215	1362
280	20241002	142100	25000172340	4215	4215	4220	4210	3523
281	20241002	142000	24985334010	4220	4225	4235	4210	12891
282	20241002	141900	24930942685	4230	4225	4235	4220	1856
283	20241002	141800	24923101350	4225	4230	4235	4220	4529
284	20241002	141700	24903961985	4235	4235	4240	4235	3463
285	20241002	141600	24889295885	4240	4240	4240	4230	199
286	20241002	141500	24888452605	4240	4235	4240	4235	699
287	20241002	141400	24885489955	4240	4235	4240	4230	1482
288	20241002	141300	24879214950	4235	4235	4235	4230	968
289	20241002	141200	24875115765	4240	4240	4240	4240	272
290	20241002	141100	24873962485	4240	4240	4240	4235	1694
291	20241002	141000	24866786800	4240	4240	4245	4240	643
292	20241002	140900	24864060470	4235	4250	4250	4235	1190
293	20241002	140800	24859015765	4245	4255	4255	4240	1446
294	20241002	140700	24852882130	4245	4250	4260	4245	582
295	20241002	140600	24850408865	4265	4255	4265	4255	5012
296	20241002	140500	24829036415	4255	4255	4260	4250	4034
297	20241002	140400	24811883180	4255	4250	4255	4250	1763
298	20241002	140300	24804382315	4250	4255	4255	4250	239
299	20241002	140200	24803366560	4245	4250	4255	4240	370
300	20241002	140100	24801794635	4245	4250	4260	4245	1232
301	20241002	140000	24796551800	4250	4260	4265	4250	4788
302	20241002	135900	24776189820	4260	4250	4260	4250	8100
303	20241002	135800	24741722430	4250	4245	4250	4240	1454
304	20241002	135700	24735546085	4245	4235	4245	4230	2214
305	20241002	135600	24726160890	4235	4230	4235	4225	988
306	20241002	135500	24721985750	4225	4220	4240	4220	1711
307	20241002	135400	24714763420	4230	4220	4235	4215	5724
308	20241002	135300	24690615080	4215	4235	4235	4205	7658
309	20241002	135200	24658329440	4230	4235	4235	4230	5293
310	20241002	135100	24635939535	4235	4235	4240	4235	3175
311	20241002	135000	24622490730	4235	4235	4240	4235	2464
312	20241002	134900	24612054730	4240	4240	4245	4240	2331
313	20241002	134800	24602171160	4240	4245	4245	4240	3443
314	20241002	134700	24587561585	4245	4240	4245	4240	2647
315	20241002	134600	24576330475	4245	4250	4250	4245	4458
316	20241002	134500	24557391340	4250	4250	4260	4240	18710
317	20241002	134400	24477884295	4245	4255	4255	4245	17731
318	20241002	134300	24402538290	4255	4275	4275	4250	14220
319	20241002	134200	24341914595	4275	4280	4280	4270	4280
320	20241002	134100	24323621790	4285	4295	4300	4285	8677
321	20241002	134000	24286415750	4295	4295	4305	4285	15858
322	20241002	133900	24218279940	4295	4265	4300	4260	14302
323	20241002	133800	24157004400	4270	4290	4290	4265	6388
324	20241002	133700	24129694990	4280	4305	4310	4275	34522
325	20241002	133600	23981357490	4300	4255	4305	4250	37831
326	20241002	133500	23819293585	4260	4245	4260	4245	6931
327	20241002	133400	23789826395	4250	4245	4250	4240	4541
328	20241002	133300	23770572075	4245	4245	4250	4240	5044
329	20241002	133200	23749154815	4250	4230	4250	4225	5711
330	20241002	133100	23724949835	4230	4240	4240	4230	2537
331	20241002	133000	23714200630	4240	4250	4250	4235	6699
332	20241002	132900	23685753645	4255	4230	4260	4230	13680
333	20241002	132800	23627653000	4230	4225	4230	4225	2585
334	20241002	132700	23616721010	4220	4225	4235	4220	2481
335	20241002	132600	23606233810	4220	4230	4235	4220	1618
336	20241002	132500	23599396900	4235	4240	4240	4230	5242
337	20241002	132400	23577197160	4240	4225	4240	4225	5133
338	20241002	132300	23555491700	4225	4240	4245	4225	10026
339	20241002	132200	23513051495	4240	4230	4245	4230	21361
340	20241002	132100	23422517645	4235	4225	4245	4225	16143
341	20241002	132000	23354131050	4230	4195	4230	4190	16270
342	20241002	131900	23285531485	4180	4180	4205	4180	11087
343	20241002	131800	23239144160	4180	4200	4200	4180	25951
344	20241002	131700	23130602970	4195	4205	4210	4195	3050
345	20241002	131600	23117790680	4210	4205	4215	4200	2837
346	20241002	131500	23105864985	4210	4215	4215	4205	3005
347	20241002	131400	23093218475	4215	4205	4215	4205	1517
348	20241002	131300	23086832090	4205	4200	4205	4200	1728
349	20241002	131200	23079571030	4200	4205	4205	4195	5262
350	20241002	131100	23057461990	4200	4210	4210	4200	3696
351	20241002	131000	23041917435	4210	4195	4215	4190	21606
352	20241002	130900	22951259775	4190	4195	4195	4180	11717
353	20241002	130800	22902195855	4195	4190	4195	4170	16985
354	20241002	130700	22831127000	4195	4190	4200	4175	9532
355	20241002	130600	22791227450	4190	4210	4215	4190	5920
356	20241002	130500	22766347445	4200	4215	4215	4200	4477
357	20241002	130400	22747519970	4205	4215	4215	4200	15984
358	20241002	130300	22680219440	4215	4210	4215	4175	56657
359	20241002	130200	22442587510	4205	4220	4225	4205	14359
360	20241002	130100	22382094215	4220	4225	4230	4215	9361
361	20241002	130000	22342599140	4225	4225	4230	4225	5432
362	20241002	125900	22319642510	4225	4205	4230	4205	13872
363	20241002	125800	22261112940	4215	4225	4230	4205	22972
364	20241002	125700	22164321835	4210	4250	4250	4210	15497
365	20241002	125600	22098811420	4250	4255	4260	4240	20297
366	20241002	125500	22012669810	4255	4255	4260	4250	6199
367	20241002	125400	21986293165	4255	4255	4260	4250	3905
368	20241002	125300	21969678765	4255	4265	4270	4255	9345
369	20241002	125200	21929879490	4265	4265	4265	4260	2958
370	20241002	125100	21917271995	4260	4270	4270	4260	3588
371	20241002	125000	21901977605	4270	4255	4275	4250	19891
372	20241002	124900	21817263875	4260	4285	4285	4260	21327
373	20241002	124800	21726180030	4285	4285	4290	4280	4801
374	20241002	124700	21705627860	4285	4285	4285	4280	2431
375	20241002	124600	21695213155	4285	4280	4285	4280	3841
376	20241002	124500	21678763375	4285	4285	4285	4280	6806
377	20241002	124400	21649623760	4285	4290	4290	4285	7604
378	20241002	124300	21617038355	4290	4290	4290	4285	3208
379	20241002	124200	21603285045	4285	4290	4290	4285	7398
380	20241002	124100	21571584420	4285	4295	4295	4285	6123
381	20241002	124000	21545336735	4295	4295	4295	4285	4740
382	20241002	123900	21525000645	4290	4300	4300	4290	3746
383	20241002	123800	21508920425	4305	4295	4305	4290	1857
384	20241002	123700	21500944650	4300	4295	4300	4295	2763
385	20241002	123600	21489076175	4295	4300	4300	4295	9971
386	20241002	123500	21446238745	4300	4300	4305	4300	9320
387	20241002	123400	21406158690	4305	4310	4310	4305	5650
388	20241002	123300	21381835430	4310	4315	4315	4310	3005
389	20241002	123200	21368882450	4310	4315	4320	4310	3273
390	20241002	123100	21354774575	4315	4320	4320	4315	2154
391	20241002	123000	21345476605	4320	4320	4325	4315	2419
392	20241002	122900	21335031505	4320	4315	4320	4315	777
393	20241002	122800	21331675410	4320	4315	4320	4310	3300
394	20241002	122700	21317446260	4320	4320	4320	4315	1327
395	20241002	122600	21311715650	4315	4315	4320	4310	4729
396	20241002	122500	21291324205	4310	4315	4320	4310	2914
397	20241002	122400	21278756495	4320	4315	4325	4310	4440
398	20241002	122300	21259598395	4320	4325	4325	4320	820
399	20241002	122200	21256055960	4325	4320	4330	4320	1166
400	20241002	122100	21251014345	4320	4330	4330	4315	8245
401	20241002	122000	21215397000	4325	4325	4330	4315	5268
402	20241002	121900	21192641690	4320	4330	4330	4320	12051
403	20241002	121800	21140556390	4330	4330	4335	4330	681
404	20241002	121700	21137605225	4330	4330	4335	4330	659
405	20241002	121600	21134751750	4330	4330	4330	4330	1106
406	20241002	121500	21129962770	4335	4335	4335	4335	560
407	20241002	121400	21127535170	4330	4325	4330	4325	433
408	20241002	121300	21125661800	4325	4325	4330	4325	800
409	20241002	121200	21122199405	4325	4325	4330	4325	2255
410	20241002	121100	21112445150	4320	4325	4325	4320	3935
411	20241002	121000	21095433625	4325	4330	4330	4325	5028
412	20241002	120900	21073677645	4330	4335	4335	4330	11955
413	20241002	120800	21021868720	4335	4340	4340	4335	2772
414	20241002	120700	21009839675	4340	4340	4340	4335	15479
415	20241002	120600	20942724500	4340	4345	4350	4340	952
416	20241002	120500	20938591850	4340	4340	4340	4340	211
417	20241002	120400	20937676110	4340	4350	4360	4340	1101
418	20241002	120300	20932896340	4350	4340	4350	4340	3646
419	20241002	120200	20917066730	4340	4345	4355	4340	183
420	20241002	120100	20916271595	4340	4350	4350	4340	3150
421	20241002	120000	20902581595	4355	4360	4360	4355	2439
422	20241002	115900	20891953840	4370	4365	4370	4365	1795
423	20241002	115800	20884111690	4365	4360	4365	4355	5729
424	20241002	115700	20859128970	4360	4355	4360	4355	2840
425	20241002	115600	20846746860	4355	4350	4355	4350	1221
426	20241002	115500	20841432610	4350	4345	4350	4340	975
427	20241002	115400	20837195110	4345	4345	4345	4340	210
428	20241002	115300	20836283020	4340	4340	4345	4340	2108
429	20241002	115200	20827132810	4345	4340	4345	4340	2226
430	20241002	115100	20817470935	4340	4340	4360	4335	1437
431	20241002	115000	20811234860	4340	4350	4350	4340	193
432	20241002	114900	20810396545	4345	4345	4360	4340	1658
433	20241002	114800	20803180235	4345	4350	4350	4340	1442
434	20241002	114700	20796910385	4340	4335	4340	4335	5761
435	20241002	114600	20771909630	4335	4330	4335	4330	1353
436	20241002	114500	20766046780	4340	4335	4340	4330	3057
437	20241002	114400	20752799445	4340	4340	4340	4340	649
438	20241002	114300	20749982785	4340	4335	4350	4335	1552
439	20241002	114200	20743254200	4330	4335	4355	4325	4552
440	20241002	114100	20723536105	4335	4355	4355	4335	3452
441	20241002	114000	20708563240	4355	4355	4365	4355	1014
442	20241002	113900	20704147250	4355	4370	4370	4340	551
443	20241002	113800	20701749985	4355	4350	4370	4350	7773
444	20241002	113700	20667872815	4350	4340	4350	4335	1395
445	20241002	113600	20661820620	4340	4335	4340	4330	4815
446	20241002	113500	20640968655	4335	4350	4355	4330	767
447	20241002	113400	20637637870	4355	4325	4355	4325	2543
448	20241002	113300	20626625810	4330	4330	4335	4320	4237
449	20241002	113200	20608292725	4335	4340	4340	4330	1821
450	20241002	113100	20600403795	4340	4340	4355	4330	6343
451	20241002	113000	20572886105	4355	4355	4360	4345	7056
452	20241002	112900	20542207190	4360	4355	4360	4350	1334
453	20241002	112800	20536397465	4355	4350	4360	4350	1990
454	20241002	112700	20527731020	4350	4375	4375	4345	9909
455	20241002	112600	20484546620	4375	4370	4380	4365	2350
456	20241002	112500	20474273940	4370	4370	4375	4360	6841
457	20241002	112400	20444418630	4375	4380	4385	4375	11439
458	20241002	112300	20394322710	4380	4395	4395	4370	20709
459	20241002	112200	20303590630	4400	4370	4400	4365	63125
460	20241002	112100	20026715670	4370	4345	4370	4340	23387
461	20241002	112000	19924767835	4345	4345	4345	4340	5366
462	20241002	111900	19901453860	4340	4340	4345	4340	938
463	20241002	111800	19897382890	4335	4335	4340	4335	2737
464	20241002	111700	19885514020	4335	4340	4345	4335	2083
465	20241002	111600	19876477195	4340	4330	4345	4330	3883
466	20241002	111500	19859633975	4325	4335	4340	4325	1141
467	20241002	111400	19854687565	4335	4340	4340	4315	299
468	20241002	111300	19853391005	4340	4330	4340	4305	13564
469	20241002	111200	19794853560	4320	4320	4325	4320	2451
470	20241002	111100	19784259455	4330	4320	4330	4315	6888
471	20241002	111000	19754513600	4315	4320	4320	4310	13977
472	20241002	110900	19694179265	4325	4325	4330	4325	4419
473	20241002	110800	19675066545	4325	4325	4330	4325	3397
474	20241002	110700	19660368490	4325	4335	4335	4325	1164
475	20241002	110600	19655330050	4335	4335	4335	4330	523
476	20241002	110500	19653065050	4335	4335	4335	4330	694
477	20241002	110400	19650057510	4330	4325	4330	4325	1422
478	20241002	110300	19643905150	4330	4330	4330	4325	883
479	20241002	110200	19640082865	4330	4325	4330	4320	4852
480	20241002	110100	19619109325	4320	4320	4330	4320	3157
481	20241002	110000	19605462615	4320	4330	4335	4320	7421
482	20241002	105900	19573375450	4330	4340	4350	4330	1408
483	20241002	105800	19567269895	4335	4340	4345	4335	8543
484	20241002	105700	19530159860	4340	4335	4340	4335	1161
485	20241002	105600	19525125400	4335	4340	4340	4335	806
486	20241002	105500	19521628570	4330	4320	4340	4320	2638
487	20241002	105400	19510201820	4320	4335	4335	4320	5028
488	20241002	105300	19488452820	4325	4330	4330	4325	5223
489	20241002	105200	19465843345	4335	4335	4335	4325	2408
490	20241002	105100	19455420160	4330	4350	4350	4330	5525
491	20241002	105000	19431473545	4350	4350	4355	4350	25906
492	20241002	104900	19318779510	4350	4355	4360	4350	3538
493	20241002	104800	19303359985	4355	4350	4360	4350	9527
494	20241002	104700	19261890310	4350	4355	4355	4345	6844
495	20241002	104600	19232114230	4355	4350	4365	4345	22670
496	20241002	104500	19133387240	4345	4315	4350	4315	16962
497	20241002	104400	19059816415	4315	4320	4325	4315	6713
498	20241002	104300	19030819450	4320	4300	4320	4300	7712
499	20241002	104200	18997576570	4300	4300	4305	4295	1815
500	20241002	104100	18989769665	4305	4295	4305	4295	1607
501	20241002	104000	18982862250	4300	4295	4300	4290	3633
502	20241002	103900	18967249205	4300	4315	4315	4290	13388
503	20241002	103800	18909671965	4315	4310	4315	4305	7937
504	20241002	103700	18875461565	4310	4310	4315	4300	8651
505	20241002	103600	18838228120	4305	4300	4320	4295	29040
506	20241002	103500	18713075695	4305	4300	4310	4290	10832
507	20241002	103400	18666486935	4290	4285	4295	4285	7291
508	20241002	103300	18635200965	4285	4290	4295	4285	13289
509	20241002	103200	18578228005	4295	4305	4305	4295	7919
510	20241002	103100	18544200665	4305	4295	4315	4290	6106
511	20241002	103000	18517927355	4295	4290	4295	4285	35228
512	20241002	102900	18366833850	4295	4300	4300	4290	6062
513	20241002	102800	18340800470	4300	4300	4305	4295	5795
514	20241002	102700	18315890685	4305	4295	4305	4290	25586
515	20241002	102600	18205941700	4300	4320	4320	4300	23101
516	20241002	102500	18106545840	4320	4315	4320	4305	19570
517	20241002	102400	18022176230	4315	4320	4320	4310	5275
518	20241002	102300	17999428615	4320	4325	4325	4315	2232
519	20241002	102200	17989787350	4320	4315	4330	4315	4477
520	20241002	102100	17970452385	4320	4325	4330	4320	4303
521	20241002	102000	17951834935	4320	4335	4340	4305	22296
522	20241002	101900	17855499925	4340	4320	4340	4320	8711
523	20241002	101800	17817780600	4315	4315	4320	4310	5952
524	20241002	101700	17792096975	4315	4315	4320	4310	7104
525	20241002	101600	17761448085	4315	4320	4325	4315	10164
526	20241002	101500	17717561350	4320	4315	4320	4305	30021
527	20241002	101400	17588161280	4315	4340	4345	4315	19580
528	20241002	101300	17503501020	4330	4325	4345	4315	19566
529	20241002	101200	17418720170	4335	4340	4345	4325	26857
530	20241002	101100	17302380615	4345	4340	4355	4330	27153
531	20241002	101000	17184648815	4340	4360	4360	4340	32828
532	20241002	100900	17041826880	4355	4355	4360	4355	17716
533	20241002	100800	16964668725	4355	4355	4355	4355	0
534	20241002	100700	16964668725	4355	4370	4375	4355	49177
535	20241002	100600	16750152130	4375	4380	4385	4370	14894
536	20241002	100500	16684970670	4385	4380	4385	4380	8702
537	20241002	100400	16646842085	4380	4375	4400	4365	23221
538	20241002	100300	16545235430	4370	4400	4400	4370	43572
539	20241002	100200	16354195475	4400	4400	4405	4395	4667
540	20241002	100100	16333674705	4405	4405	4415	4400	14117
541	20241002	100000	16271528685	4415	4420	4425	4405	3455
542	20241002	095900	16256295390	4420	4410	4420	4405	6611
543	20241002	095800	16227152040	4405	4430	4430	4405	18773
544	20241002	095700	16144324960	4425	4440	4440	4425	3138
545	20241002	095600	16130417140	4440	4430	4440	4430	2455
546	20241002	095500	16119531590	4430	4440	4440	4425	7484
547	20241002	095400	16086365750	4435	4435	4445	4435	8459
548	20241002	095300	16048826780	4440	4435	4445	4430	16516
549	20241002	095200	15975552445	4435	4440	4440	4430	7998
550	20241002	095100	15940065425	4440	4455	4455	4435	13142
551	20241002	095000	15881661765	4450	4435	4465	4430	42504
552	20241002	094900	15692573365	4430	4415	4445	4405	28333
553	20241002	094800	15567241180	4410	4415	4420	4405	7822
554	20241002	094700	15532745130	4415	4410	4420	4410	10379
555	20241002	094600	15486928640	4410	4410	4425	4405	5794
556	20241002	094500	15461347850	4415	4415	4415	4405	5395
557	20241002	094400	15437545730	4415	4395	4415	4385	17918
558	20241002	094300	15358715275	4390	4395	4400	4385	8786
559	20241002	094200	15320126030	4395	4415	4415	4395	32723
560	20241002	094100	15176060145	4415	4415	4430	4415	14421
561	20241002	094000	15112281610	4415	4435	4435	4415	8471
562	20241002	093900	15074810855	4435	4415	4435	4410	16567
563	20241002	093800	15001630440	4415	4390	4415	4385	34151
564	20241002	093700	14851487195	4385	4410	4415	4385	30056
565	20241002	093600	14719192945	4415	4420	4440	4410	33563
566	20241002	093500	14570841965	4420	4420	4430	4400	83818
567	20241002	093400	14201344650	4420	4450	4460	4420	47102
568	20241002	093300	13992238935	4450	4460	4480	4450	26773
569	20241002	093200	13872840260	4460	4485	4490	4455	27624
570	20241002	093100	13749265115	4485	4515	4520	4485	19853
571	20241002	093000	13659865775	4505	4510	4515	4505	11321
572	20241002	092900	13608799075	4505	4480	4510	4480	14638
573	20241002	092800	13542972735	4470	4480	4480	4455	22148
574	20241002	092700	13444077955	4480	4480	4485	4465	15017
575	20241002	092600	13376924585	4475	4480	4485	4465	24329
576	20241002	092500	13268151130	4480	4500	4500	4475	37884
577	20241002	092400	13098239215	4500	4520	4520	4500	38417
578	20241002	092300	12925011895	4515	4505	4520	4490	40376
579	20241002	092200	12743048460	4505	4500	4520	4495	54569
580	20241002	092100	12497038230	4495	4480	4510	4470	37069
581	20241002	092000	12330341525	4480	4480	4480	4470	28925
582	20241002	091900	12200890840	4480	4465	4495	4465	35427
583	20241002	091800	12042129700	4470	4470	4480	4465	28233
584	20241002	091700	11915854250	4470	4460	4480	4450	55037
585	20241002	091600	11669885055	4465	4465	4480	4435	72601
586	20241002	091500	11346350070	4465	4505	4520	4430	164203
587	20241002	091400	10611140840	4505	4560	4560	4505	74434
588	20241002	091300	10273957130	4560	4535	4560	4525	66004
589	20241002	091200	9974535315	4535	4575	4580	4530	52213
590	20241002	091100	9736613300	4580	4570	4585	4560	39332
591	20241002	091000	9556684240	4555	4600	4600	4540	94990
592	20241002	090900	9122856685	4600	4590	4610	4565	60829
593	20241002	090800	8844184425	4595	4595	4600	4550	150146
594	20241002	090700	8157049285	4590	4630	4635	4590	87395
595	20241002	090600	7753556370	4635	4620	4645	4590	194800
596	20241002	090500	6854748880	4620	4680	4685	4615	189581
597	20241002	090400	5974142365	4680	4685	4750	4670	204520
598	20241002	090300	5011749205	4680	4740	4755	4620	410279
599	20241002	090200	3084806795	4735	4835	4840	4700	640011
600	20241002	090100	0	4330	4330	4330	4330	0
601	20241002	090000	0	4330	4330	4330	4330	0