KissMeData/061970/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194200	305225925	4145	4145	4145	4145	1908
3	20241004	194100	305225925	4145	4145	4145	4145	0
4	20241004	194000	305225925	4145	4145	4145	4145	0
5	20241004	193900	305225925	4145	4145	4145	4145	0
6	20241004	193800	305225925	4145	4145	4145	4145	0
7	20241004	193700	305225925	4145	4145	4145	4145	0
8	20241004	193600	305225925	4145	4145	4145	4145	0
9	20241004	193500	305225925	4145	4145	4145	4145	0
10	20241004	193400	305225925	4145	4145	4145	4145	0
11	20241004	193300	305225925	4145	4145	4145	4145	0
12	20241004	193200	305225925	4145	4145	4145	4145	0
13	20241004	193100	305225925	4145	4145	4145	4145	0
14	20241004	193000	305225925	4145	4145	4145	4145	0
15	20241004	192900	305225925	4145	4145	4145	4145	0
16	20241004	192800	305225925	4145	4145	4145	4145	0
17	20241004	192700	305225925	4145	4145	4145	4145	0
18	20241004	192600	305225925	4145	4145	4145	4145	0
19	20241004	192500	305225925	4145	4145	4145	4145	0
20	20241004	192400	305225925	4145	4145	4145	4145	0
21	20241004	192300	305225925	4145	4145	4145	4145	0
22	20241004	192200	305225925	4145	4145	4145	4145	0
23	20241004	192100	305225925	4145	4145	4145	4145	0
24	20241004	192000	305225925	4145	4145	4145	4145	0
25	20241004	191900	305225925	4145	4145	4145	4145	0
26	20241004	191800	305225925	4145	4145	4145	4145	0
27	20241004	191700	305225925	4145	4145	4145	4145	0
28	20241004	191600	305225925	4145	4145	4145	4145	0
29	20241004	191500	305225925	4145	4145	4145	4145	0
30	20241004	191400	305225925	4145	4145	4145	4145	0
31	20241004	191300	305225925	4145	4145	4145	4145	0
32	20241004	191200	305225925	4145	4145	4145	4145	1908
33	20241004	191100	305225925	4145	4145	4145	4145	0
34	20241004	191000	305225925	4145	4145	4145	4145	0
35	20241004	190900	305225925	4145	4145	4145	4145	0
36	20241004	190800	305225925	4145	4145	4145	4145	0
37	20241004	190700	305225925	4145	4145	4145	4145	0
38	20241004	190600	305225925	4145	4145	4145	4145	0
39	20241004	190500	305225925	4145	4145	4145	4145	0
40	20241004	190400	305225925	4145	4145	4145	4145	0
41	20241004	190300	305225925	4145	4145	4145	4145	0
42	20241004	190200	305225925	4145	4145	4145	4145	0
43	20241004	190100	305225925	4145	4145	4145	4145	0
44	20241004	190000	305225925	4145	4145	4145	4145	0
45	20241004	185900	305225925	4145	4145	4145	4145	0
46	20241004	185800	305225925	4145	4145	4145	4145	0
47	20241004	185700	305225925	4145	4145	4145	4145	0
48	20241004	185600	305225925	4145	4145	4145	4145	0
49	20241004	185500	305225925	4145	4145	4145	4145	0
50	20241004	185400	305225925	4145	4145	4145	4145	0
51	20241004	185300	305225925	4145	4145	4145	4145	0
52	20241004	185200	305225925	4145	4145	4145	4145	0
53	20241004	185100	305225925	4145	4145	4145	4145	0
54	20241004	185000	305225925	4145	4145	4145	4145	0
55	20241004	184900	305225925	4145	4145	4145	4145	0
56	20241004	184800	305225925	4145	4145	4145	4145	0
57	20241004	184700	305225925	4145	4145	4145	4145	0
58	20241004	184600	305225925	4145	4145	4145	4145	0
59	20241004	184500	305225925	4145	4145	4145	4145	0
60	20241004	184400	305225925	4145	4145	4145	4145	0
61	20241004	184300	305225925	4145	4145	4145	4145	0
62	20241004	184200	305225925	4145	4145	4145	4145	1908
63	20241004	184100	305225925	4145	4145	4145	4145	0
64	20241004	184000	305225925	4145	4145	4145	4145	0
65	20241004	183900	305225925	4145	4145	4145	4145	0
66	20241004	183800	305225925	4145	4145	4145	4145	0
67	20241004	183700	305225925	4145	4145	4145	4145	0
68	20241004	183600	305225925	4145	4145	4145	4145	0
69	20241004	183500	305225925	4145	4145	4145	4145	0
70	20241004	183400	305225925	4145	4145	4145	4145	0
71	20241004	183300	305225925	4145	4145	4145	4145	0
72	20241004	183200	305225925	4145	4145	4145	4145	0
73	20241004	183100	305225925	4145	4145	4145	4145	0
74	20241004	183000	305225925	4145	4145	4145	4145	0
75	20241004	182900	305225925	4145	4145	4145	4145	0
76	20241004	182800	305225925	4145	4145	4145	4145	0
77	20241004	182700	305225925	4145	4145	4145	4145	0
78	20241004	182600	305225925	4145	4145	4145	4145	0
79	20241004	182500	305225925	4145	4145	4145	4145	0
80	20241004	182400	305225925	4145	4145	4145	4145	0
81	20241004	182300	305225925	4145	4145	4145	4145	0
82	20241004	182200	305225925	4145	4145	4145	4145	0
83	20241004	182100	305225925	4145	4145	4145	4145	0
84	20241004	182000	305225925	4145	4145	4145	4145	0
85	20241004	181900	305225925	4145	4145	4145	4145	0
86	20241004	181800	305225925	4145	4145	4145	4145	0
87	20241004	181700	305225925	4145	4145	4145	4145	0
88	20241004	181600	305225925	4145	4145	4145	4145	0
89	20241004	181500	305225925	4145	4145	4145	4145	0
90	20241004	181400	305225925	4145	4145	4145	4145	0
91	20241004	181300	305225925	4145	4145	4145	4145	0
92	20241004	181200	305225925	4145	4145	4145	4145	1908
93	20241004	181100	305225925	4145	4145	4145	4145	0
94	20241004	181000	305225925	4145	4145	4145	4145	0
95	20241004	180900	305225925	4145	4145	4145	4145	0
96	20241004	180800	305225925	4145	4145	4145	4145	0
97	20241004	180700	305225925	4145	4145	4145	4145	0
98	20241004	180600	305225925	4145	4145	4145	4145	0
99	20241004	180500	305225925	4145	4145	4145	4145	0
100	20241004	180400	305225925	4145	4145	4145	4145	0
101	20241004	180300	305225925	4145	4145	4145	4145	0
102	20241004	180200	305225925	4145	4145	4145	4145	0
103	20241004	180100	305225925	4145	4145	4145	4145	0
104	20241004	180000	305225925	4145	4145	4145	4145	0
105	20241004	175900	305225925	4145	4145	4145	4145	0
106	20241004	175800	305225925	4145	4145	4145	4145	0
107	20241004	175700	305225925	4145	4145	4145	4145	0
108	20241004	175600	305225925	4145	4145	4145	4145	0
109	20241004	175500	305225925	4145	4145	4145	4145	0
110	20241004	175400	305225925	4145	4145	4145	4145	0
111	20241004	175300	305225925	4145	4145	4145	4145	0
112	20241004	175200	305225925	4145	4145	4145	4145	0
113	20241004	175100	305225925	4145	4145	4145	4145	0
114	20241004	175000	305225925	4145	4145	4145	4145	0
115	20241004	174900	305225925	4145	4145	4145	4145	0
116	20241004	174800	305225925	4145	4145	4145	4145	0
117	20241004	174700	305225925	4145	4145	4145	4145	0
118	20241004	174600	305225925	4145	4145	4145	4145	0
119	20241004	174500	305225925	4145	4145	4145	4145	0
120	20241004	174400	305225925	4145	4145	4145	4145	0
121	20241004	174300	305225925	4145	4145	4145	4145	0
122	20241004	174200	305225925	4145	4145	4145	4145	1908
123	20241004	174100	305225925	4145	4145	4145	4145	0
124	20241004	174000	305225925	4145	4145	4145	4145	0
125	20241004	173900	305225925	4145	4145	4145	4145	0
126	20241004	173800	305225925	4145	4145	4145	4145	0
127	20241004	173700	305225925	4145	4145	4145	4145	0
128	20241004	173600	305225925	4145	4145	4145	4145	0
129	20241004	173500	305225925	4145	4145	4145	4145	0
130	20241004	173400	305225925	4145	4145	4145	4145	0
131	20241004	173300	305225925	4145	4145	4145	4145	0
132	20241004	173200	305225925	4145	4145	4145	4145	0
133	20241004	173100	305225925	4145	4145	4145	4145	0
134	20241004	173000	305225925	4145	4145	4145	4145	0
135	20241004	172900	305225925	4145	4145	4145	4145	0
136	20241004	172800	305225925	4145	4145	4145	4145	0
137	20241004	172700	305225925	4145	4145	4145	4145	0
138	20241004	172600	305225925	4145	4145	4145	4145	0
139	20241004	172500	305225925	4145	4145	4145	4145	0
140	20241004	172400	305225925	4145	4145	4145	4145	0
141	20241004	172300	305225925	4145	4145	4145	4145	0
142	20241004	172200	305225925	4145	4145	4145	4145	0
143	20241004	172100	305225925	4145	4145	4145	4145	0
144	20241004	172000	305225925	4145	4145	4145	4145	0
145	20241004	171900	305225925	4145	4145	4145	4145	0
146	20241004	171800	305225925	4145	4145	4145	4145	0
147	20241004	171700	305225925	4145	4145	4145	4145	0
148	20241004	171600	305225925	4145	4145	4145	4145	0
149	20241004	171500	305225925	4145	4145	4145	4145	0
150	20241004	171400	305225925	4145	4145	4145	4145	0
151	20241004	171300	305225925	4145	4145	4145	4145	0
152	20241004	171200	305225925	4145	4145	4145	4145	1908
153	20241004	171100	305225925	4145	4145	4145	4145	0
154	20241004	171000	305225925	4145	4145	4145	4145	0
155	20241004	170900	305225925	4145	4145	4145	4145	0
156	20241004	170800	305225925	4145	4145	4145	4145	0
157	20241004	170700	305225925	4145	4145	4145	4145	0
158	20241004	170600	305225925	4145	4145	4145	4145	0
159	20241004	170500	305225925	4145	4145	4145	4145	0
160	20241004	170400	305225925	4145	4145	4145	4145	0
161	20241004	170300	305225925	4145	4145	4145	4145	0
162	20241004	170200	305225925	4145	4145	4145	4145	0
163	20241004	170100	305225925	4145	4145	4145	4145	0
164	20241004	170000	305225925	4145	4145	4145	4145	0
165	20241004	165900	305225925	4145	4145	4145	4145	0
166	20241004	165800	305225925	4145	4145	4145	4145	0
167	20241004	165700	305225925	4145	4145	4145	4145	0
168	20241004	165600	305225925	4145	4145	4145	4145	0
169	20241004	165500	305225925	4145	4145	4145	4145	0
170	20241004	165400	305225925	4145	4145	4145	4145	0
171	20241004	165300	305225925	4145	4145	4145	4145	0
172	20241004	165200	305225925	4145	4145	4145	4145	0
173	20241004	165100	305225925	4145	4145	4145	4145	0
174	20241004	165000	305225925	4145	4145	4145	4145	0
175	20241004	164900	305225925	4145	4145	4145	4145	0
176	20241004	164800	305225925	4145	4145	4145	4145	0
177	20241004	164700	305225925	4145	4145	4145	4145	0
178	20241004	164600	305225925	4145	4145	4145	4145	0
179	20241004	164500	305225925	4145	4145	4145	4145	0
180	20241004	164400	305225925	4145	4145	4145	4145	0
181	20241004	164300	305225925	4145	4145	4145	4145	0
182	20241004	164200	305225925	4145	4145	4145	4145	1908
183	20241004	164100	305225925	4145	4145	4145	4145	0
184	20241004	164000	305225925	4145	4145	4145	4145	0
185	20241004	163900	305225925	4145	4145	4145	4145	0
186	20241004	163800	305225925	4145	4145	4145	4145	0
187	20241004	163700	305225925	4145	4145	4145	4145	0
188	20241004	163600	305225925	4145	4145	4145	4145	0
189	20241004	163500	305225925	4145	4145	4145	4145	0
190	20241004	163400	305225925	4145	4145	4145	4145	0
191	20241004	163300	305225925	4145	4145	4145	4145	0
192	20241004	163200	305225925	4145	4145	4145	4145	0
193	20241004	163100	305225925	4145	4145	4145	4145	0
194	20241004	163000	305225925	4145	4145	4145	4145	0
195	20241004	162900	305225925	4145	4145	4145	4145	0
196	20241004	162800	305225925	4145	4145	4145	4145	0
197	20241004	162700	305225925	4145	4145	4145	4145	0
198	20241004	162600	305225925	4145	4145	4145	4145	0
199	20241004	162500	305225925	4145	4145	4145	4145	0
200	20241004	162400	305225925	4145	4145	4145	4145	0
201	20241004	162300	305225925	4145	4145	4145	4145	0
202	20241004	162200	305225925	4145	4145	4145	4145	0
203	20241004	162100	305225925	4145	4145	4145	4145	0
204	20241004	162000	305225925	4145	4145	4145	4145	0
205	20241004	161900	305225925	4145	4145	4145	4145	0
206	20241004	161800	305225925	4145	4145	4145	4145	0
207	20241004	161700	305225925	4145	4145	4145	4145	0
208	20241004	161600	305225925	4145	4145	4145	4145	0
209	20241004	161500	305225925	4145	4145	4145	4145	0
210	20241004	161400	305225925	4145	4145	4145	4145	0
211	20241004	161300	305225925	4145	4145	4145	4145	0
212	20241004	161200	305225925	4145	4145	4145	4145	1908
213	20241004	161100	305225925	4145	4145	4145	4145	0
214	20241004	161000	305225925	4145	4145	4145	4145	0
215	20241004	160900	305225925	4145	4145	4145	4145	0
216	20241004	160800	305225925	4145	4145	4145	4145	0
217	20241004	160700	305225925	4145	4145	4145	4145	0
218	20241004	160600	305225925	4145	4145	4145	4145	0
219	20241004	160500	305225925	4145	4145	4145	4145	0
220	20241004	160400	305225925	4145	4145	4145	4145	0
221	20241004	160300	305225925	4145	4145	4145	4145	0
222	20241004	160200	305225925	4145	4145	4145	4145	0
223	20241004	160100	305225925	4145	4145	4145	4145	0
224	20241004	160000	305225925	4145	4145	4145	4145	0
225	20241004	155900	305225925	4145	4145	4145	4145	0
226	20241004	155800	305225925	4145	4145	4145	4145	0
227	20241004	155700	305225925	4145	4145	4145	4145	0
228	20241004	155600	305225925	4145	4145	4145	4145	0
229	20241004	155500	305225925	4145	4145	4145	4145	0
230	20241004	155400	305225925	4145	4145	4145	4145	0
231	20241004	155300	305225925	4145	4145	4145	4145	0
232	20241004	155200	305225925	4145	4145	4145	4145	0
233	20241004	155100	305225925	4145	4145	4145	4145	0
234	20241004	155000	305225925	4145	4145	4145	4145	0
235	20241004	154900	305225925	4145	4145	4145	4145	0
236	20241004	154800	305225925	4145	4145	4145	4145	0
237	20241004	154700	305225925	4145	4145	4145	4145	0
238	20241004	154600	305225925	4145	4145	4145	4145	0
239	20241004	154500	305225925	4145	4145	4145	4145	0
240	20241004	154400	305225925	4145	4145	4145	4145	0
241	20241004	154300	305225925	4145	4145	4145	4145	0
242	20241004	154200	305225925	4145	4145	4145	4145	1908
243	20241004	154100	305225925	4145	4145	4145	4145	0
244	20241004	154000	305225925	4145	4145	4145	4145	0
245	20241004	153900	305225925	4145	4145	4145	4145	0
246	20241004	153800	305225925	4145	4145	4145	4145	0
247	20241004	153700	305225925	4145	4145	4145	4145	0
248	20241004	153600	305225925	4145	4145	4145	4145	0
249	20241004	153500	305225925	4145	4145	4145	4145	0
250	20241004	153400	305225925	4145	4145	4145	4145	0
251	20241004	153300	305225925	4145	4145	4145	4145	0
252	20241004	153200	305225925	4145	4145	4145	4145	0
253	20241004	153100	305225925	4145	4145	4145	4145	0
254	20241004	153000	305225925	4145	4145	4145	4145	1908
255	20241004	152900	297317265	4145	4145	4145	4145	0
256	20241004	152800	297317265	4145	4145	4145	4145	0
257	20241004	152700	297317265	4145	4145	4145	4145	0
258	20241004	152600	297317265	4145	4145	4145	4145	0
259	20241004	152500	297317265	4145	4145	4145	4145	0
260	20241004	152400	297317265	4145	4145	4145	4145	0
261	20241004	152300	297317265	4145	4145	4145	4145	0
262	20241004	152200	297317265	4145	4145	4145	4145	0
263	20241004	152100	297317265	4145	4145	4145	4145	0
264	20241004	152000	297317265	4145	4145	4145	4145	0
265	20241004	151900	297317265	4145	4145	4150	4145	272
266	20241004	151800	296188765	4145	4145	4145	4145	0
267	20241004	151700	296188765	4145	4145	4145	4145	12
268	20241004	151600	296139025	4150	4150	4150	4150	0
269	20241004	151500	296139025	4150	4150	4150	4150	307
270	20241004	151400	294864975	4150	4150	4150	4150	185
271	20241004	151300	294097225	4150	4150	4150	4150	2
272	20241004	151200	294088925	4150	4150	4150	4150	14
273	20241004	151100	294030825	4150	4150	4150	4145	2102
274	20241004	151000	285315920	4150	4150	4150	4150	197
275	20241004	150900	284498370	4150	4150	4150	4150	1034
276	20241004	150800	280207270	4155	4155	4155	4155	0
277	20241004	150700	280207270	4155	4155	4155	4155	0
278	20241004	150600	280207270	4155	4155	4155	4155	305
279	20241004	150500	278939995	4155	4155	4155	4155	0
280	20241004	150400	278939995	4155	4155	4155	4155	0
281	20241004	150300	278939995	4155	4155	4155	4155	580
282	20241004	150200	276530095	4155	4150	4155	4150	1015
283	20241004	150100	272317270	4150	4150	4150	4150	0
284	20241004	150000	272317270	4150	4155	4155	4150	167
285	20241004	145900	271623635	4155	4155	4155	4155	2
286	20241004	145800	271615325	4155	4155	4155	4155	578
287	20241004	145700	269213735	4160	4160	4160	4160	0
288	20241004	145600	269213735	4160	4160	4160	4160	3
289	20241004	145500	269201255	4160	4160	4160	4160	81
290	20241004	145400	268864295	4165	4165	4165	4165	12
291	20241004	145300	268814315	4160	4160	4160	4160	0
292	20241004	145200	268814315	4160	4160	4160	4160	55
293	20241004	145100	268585515	4160	4160	4160	4160	96
294	20241004	145000	268186155	4165	4165	4165	4165	0
295	20241004	144900	268186155	4165	4165	4165	4165	0
296	20241004	144800	268186155	4165	4165	4165	4165	0
297	20241004	144700	268186155	4165	4165	4165	4165	0
298	20241004	144600	268186155	4165	4165	4165	4165	0
299	20241004	144500	268186155	4165	4165	4165	4165	0
300	20241004	144400	268186155	4165	4165	4165	4165	324
301	20241004	144300	266836695	4170	4165	4170	4165	548
302	20241004	144200	264554270	4160	4160	4160	4160	0
303	20241004	144100	264554270	4160	4160	4160	4160	0
304	20241004	144000	264554270	4160	4160	4160	4160	0
305	20241004	143900	264554270	4160	4165	4165	4160	5
306	20241004	143800	264533455	4165	4165	4165	4165	0
307	20241004	143700	264533455	4165	4165	4165	4165	60
308	20241004	143600	264283555	4160	4160	4160	4160	0
309	20241004	143500	264283555	4160	4160	4160	4160	269
310	20241004	143400	263164515	4160	4160	4160	4160	98
311	20241004	143300	262756835	4160	4160	4160	4160	100
312	20241004	143200	262340835	4160	4160	4160	4160	0
313	20241004	143100	262340835	4160	4160	4160	4160	100
314	20241004	143000	261924835	4165	4165	4165	4165	150
315	20241004	142900	261300085	4160	4160	4160	4160	0
316	20241004	142800	261300085	4160	4160	4160	4160	0
317	20241004	142700	261300085	4160	4160	4160	4160	47
318	20241004	142600	261104565	4160	4160	4160	4160	0
319	20241004	142500	261104565	4160	4165	4165	4160	496
320	20241004	142400	259040330	4170	4170	4170	4170	0
321	20241004	142300	259040330	4170	4170	4170	4170	0
322	20241004	142200	259040330	4170	4170	4170	4170	10
323	20241004	142100	258998630	4170	4170	4170	4170	0
324	20241004	142000	258998630	4170	4165	4170	4165	11
325	20241004	141900	258952765	4165	4165	4165	4165	0
326	20241004	141800	258952765	4165	4165	4165	4165	0
327	20241004	141700	258952765	4165	4165	4165	4165	0
328	20241004	141600	258952765	4165	4165	4165	4165	0
329	20241004	141500	258952765	4165	4165	4165	4165	0
330	20241004	141400	258952765	4165	4165	4165	4165	4
331	20241004	141300	258936105	4165	4165	4165	4165	0
332	20241004	141200	258936105	4165	4165	4165	4165	0
333	20241004	141100	258936105	4165	4165	4165	4165	0
334	20241004	141000	258936105	4165	4165	4165	4165	0
335	20241004	140900	258936105	4165	4165	4165	4165	0
336	20241004	140800	258936105	4165	4165	4165	4165	0
337	20241004	140700	258936105	4165	4165	4165	4165	197
338	20241004	140600	258115600	4165	4165	4165	4165	4
339	20241004	140500	258098940	4165	4165	4165	4165	0
340	20241004	140400	258098940	4165	4165	4165	4165	0
341	20241004	140300	258098940	4165	4165	4165	4165	1
342	20241004	140200	258094775	4160	4160	4160	4160	0
343	20241004	140100	258094775	4160	4160	4160	4160	0
344	20241004	140000	258094775	4160	4160	4160	4155	196
345	20241004	135900	257279580	4165	4160	4165	4160	602
346	20241004	135800	254774065	4160	4160	4160	4160	0
347	20241004	135700	254774065	4160	4160	4160	4160	0
348	20241004	135600	254774065	4160	4160	4160	4160	0
349	20241004	135500	254774065	4160	4160	4160	4160	0
350	20241004	135400	254774065	4160	4160	4160	4160	53
351	20241004	135300	254553585	4170	4170	4170	4170	1
352	20241004	135200	254549415	4165	4165	4165	4165	896
353	20241004	135100	250817575	4165	4165	4165	4165	100
354	20241004	135000	250401075	4170	4170	4170	4170	0
355	20241004	134900	250401075	4170	4170	4170	4170	0
356	20241004	134800	250401075	4170	4170	4170	4170	20
357	20241004	134700	250317675	4170	4170	4170	4170	0
358	20241004	134600	250317675	4170	4175	4175	4170	624
359	20241004	134500	247714665	4175	4175	4175	4175	1
360	20241004	134400	247710490	4175	4175	4175	4175	0
361	20241004	134300	247710490	4175	4175	4175	4175	0
362	20241004	134200	247710490	4175	4175	4175	4175	0
363	20241004	134100	247710490	4175	4175	4175	4175	0
364	20241004	134000	247710490	4175	4175	4175	4175	0
365	20241004	133900	247710490	4175	4175	4175	4175	0
366	20241004	133800	247710490	4175	4175	4175	4175	0
367	20241004	133700	247710490	4175	4180	4180	4175	15
368	20241004	133600	247647815	4175	4175	4175	4175	0
369	20241004	133500	247647815	4175	4175	4175	4175	0
370	20241004	133400	247647815	4175	4175	4175	4175	0
371	20241004	133300	247647815	4175	4175	4175	4175	426
372	20241004	133200	245869265	4175	4175	4175	4175	10
373	20241004	133100	245827515	4175	4175	4175	4175	0
374	20241004	133000	245827515	4175	4175	4175	4175	2
375	20241004	132900	245819165	4175	4175	4180	4175	193
376	20241004	132800	245013385	4170	4170	4170	4170	7
377	20241004	132700	244984195	4170	4170	4170	4170	0
378	20241004	132600	244984195	4170	4170	4170	4170	0
379	20241004	132500	244984195	4170	4170	4170	4170	0
380	20241004	132400	244984195	4170	4170	4170	4170	0
381	20241004	132300	244984195	4170	4170	4170	4170	0
382	20241004	132200	244984195	4170	4170	4170	4170	0
383	20241004	132100	244984195	4170	4170	4170	4170	0
384	20241004	132000	244984195	4170	4170	4170	4170	0
385	20241004	131900	244984195	4170	4170	4170	4170	0
386	20241004	131800	244984195	4170	4170	4170	4170	50
387	20241004	131700	244775695	4175	4175	4175	4175	0
388	20241004	131600	244775695	4175	4175	4175	4175	0
389	20241004	131500	244775695	4175	4175	4175	4175	0
390	20241004	131400	244775695	4175	4170	4175	4170	52
391	20241004	131300	244558845	4170	4170	4170	4170	147
392	20241004	131200	243945855	4165	4165	4165	4165	0
393	20241004	131100	243945855	4165	4165	4165	4165	10
394	20241004	131000	243904205	4165	4165	4165	4165	0
395	20241004	130900	243904205	4165	4165	4165	4165	5
396	20241004	130800	243883380	4165	4165	4165	4165	1008
397	20241004	130700	239685060	4165	4175	4175	4150	11014
398	20241004	130600	193873045	4175	4175	4175	4175	0
399	20241004	130500	193873045	4175	4175	4175	4175	0
400	20241004	130400	193873045	4175	4175	4175	4175	0
401	20241004	130300	193873045	4175	4175	4175	4175	0
402	20241004	130200	193873045	4175	4175	4175	4175	0
403	20241004	130100	193873045	4175	4175	4175	4175	0
404	20241004	130000	193873045	4175	4175	4175	4175	0
405	20241004	125900	193873045	4175	4175	4175	4175	0
406	20241004	125800	193873045	4175	4175	4175	4175	0
407	20241004	125700	193873045	4175	4175	4175	4175	57
408	20241004	125600	193635070	4180	4180	4180	4180	0
409	20241004	125500	193635070	4180	4180	4180	4180	0
410	20241004	125400	193635070	4180	4180	4180	4180	0
411	20241004	125300	193635070	4180	4180	4180	4180	0
412	20241004	125200	193635070	4180	4180	4180	4180	1
413	20241004	125100	193630890	4180	4180	4180	4180	0
414	20241004	125000	193630890	4180	4180	4180	4180	1
415	20241004	124900	193626710	4165	4165	4165	4165	0
416	20241004	124800	193626710	4165	4185	4185	4165	699
417	20241004	124700	190713830	4185	4185	4185	4185	0
418	20241004	124600	190713830	4185	4185	4185	4185	0
419	20241004	124500	190713830	4185	4185	4185	4185	0
420	20241004	124400	190713830	4185	4185	4185	4180	664
421	20241004	124300	187934995	4190	4190	4190	4190	0
422	20241004	124200	187934995	4190	4190	4190	4190	0
423	20241004	124100	187934995	4190	4190	4190	4190	0
424	20241004	124000	187934995	4190	4190	4190	4190	0
425	20241004	123900	187934995	4190	4190	4190	4190	0
426	20241004	123800	187934995	4190	4190	4190	4190	0
427	20241004	123700	187934995	4190	4190	4190	4190	25
428	20241004	123600	187830245	4190	4190	4190	4190	5
429	20241004	123500	187809295	4190	4190	4190	4190	30
430	20241004	123400	187683595	4190	4190	4190	4185	481
431	20241004	123300	185668215	4195	4195	4195	4195	3
432	20241004	123200	185655630	4190	4190	4190	4190	0
433	20241004	123100	185655630	4190	4190	4195	4190	307
434	20241004	123000	184369290	4190	4185	4190	4185	509
435	20241004	122900	182239115	4190	4175	4190	4175	593
436	20241004	122800	179763260	4175	4175	4175	4175	1377
437	20241004	122700	174014285	4170	4170	4170	4170	0
438	20241004	122600	174014285	4170	4170	4170	4170	0
439	20241004	122500	174014285	4170	4170	4170	4170	1100
440	20241004	122400	169427285	4170	4170	4170	4170	347
441	20241004	122300	167980295	4165	4165	4165	4165	1367
442	20241004	122200	162286740	4165	4165	4165	4165	1411
443	20241004	122100	156409925	4165	4185	4185	4165	7097
444	20241004	122000	126800195	4190	4190	4190	4190	483
445	20241004	121900	124776425	4190	4190	4190	4190	54
446	20241004	121800	124550165	4195	4195	4195	4195	0
447	20241004	121700	124550165	4195	4195	4195	4195	613
448	20241004	121600	121978630	4195	4195	4195	4195	0
449	20241004	121500	121978630	4195	4195	4195	4195	186
450	20241004	121400	121198360	4200	4200	4200	4200	0
451	20241004	121300	121198360	4200	4200	4200	4200	7
452	20241004	121200	121168960	4200	4200	4200	4200	0
453	20241004	121100	121168960	4200	4200	4200	4200	0
454	20241004	121000	121168960	4200	4200	4200	4200	31
455	20241004	120900	121038760	4195	4195	4195	4195	0
456	20241004	120800	121038760	4195	4195	4195	4195	0
457	20241004	120700	121038760	4195	4195	4195	4195	30
458	20241004	120600	120912910	4200	4200	4200	4200	0
459	20241004	120500	120912910	4200	4200	4200	4200	0
460	20241004	120400	120912910	4200	4200	4200	4200	0
461	20241004	120300	120912910	4200	4200	4200	4200	21
462	20241004	120200	120824710	4195	4195	4195	4195	0
463	20241004	120100	120824710	4195	4195	4195	4195	47
464	20241004	120000	120627545	4200	4200	4200	4200	200
465	20241004	115900	119787545	4200	4200	4200	4200	8
466	20241004	115800	119753945	4200	4200	4200	4200	0
467	20241004	115700	119753945	4200	4200	4200	4200	1
468	20241004	115600	119749745	4200	4200	4200	4200	0
469	20241004	115500	119749745	4200	4200	4200	4200	1
470	20241004	115400	119745545	4200	4200	4200	4200	0
471	20241004	115300	119745545	4200	4200	4200	4200	0
472	20241004	115200	119745545	4200	4200	4200	4200	100
473	20241004	115100	119325545	4205	4205	4205	4205	702
474	20241004	115000	116373635	4210	4210	4210	4210	294
475	20241004	114900	115135895	4210	4210	4210	4210	1
476	20241004	114800	115131685	4215	4215	4215	4215	0
477	20241004	114700	115131685	4215	4215	4215	4215	0
478	20241004	114600	115131685	4215	4215	4215	4215	0
479	20241004	114500	115131685	4215	4215	4215	4215	0
480	20241004	114400	115131685	4215	4215	4215	4215	0
481	20241004	114300	115131685	4215	4215	4215	4215	0
482	20241004	114200	115131685	4215	4215	4215	4215	0
483	20241004	114100	115131685	4215	4215	4215	4215	0
484	20241004	114000	115131685	4215	4215	4215	4215	1
485	20241004	113900	115127470	4215	4210	4215	4210	5
486	20241004	113800	115106410	4215	4210	4215	4210	34
487	20241004	113700	114963250	4215	4210	4215	4210	166
488	20241004	113600	114264300	4210	4210	4210	4210	2
489	20241004	113500	114255880	4210	4210	4210	4210	1
490	20241004	113400	114251670	4215	4215	4215	4215	4
491	20241004	113300	114234810	4210	4210	4210	4210	21
492	20241004	113200	114146400	4210	4205	4210	4205	110
493	20241004	113100	113683800	4210	4210	4210	4210	0
494	20241004	113000	113683800	4210	4210	4210	4210	21
495	20241004	112900	113595390	4215	4215	4215	4215	0
496	20241004	112800	113595390	4215	4215	4215	4215	4
497	20241004	112700	113578530	4215	4215	4215	4215	0
498	20241004	112600	113578530	4215	4210	4215	4210	44
499	20241004	112500	113393260	4215	4215	4215	4215	0
500	20241004	112400	113393260	4215	4215	4215	4215	0
501	20241004	112300	113393260	4215	4215	4215	4215	0
502	20241004	112200	113393260	4215	4215	4215	4215	0
503	20241004	112100	113393260	4215	4215	4215	4215	0
504	20241004	112000	113393260	4215	4215	4215	4215	0
505	20241004	111900	113393260	4215	4210	4215	4210	16
506	20241004	111800	113325895	4215	4215	4215	4215	0
507	20241004	111700	113325895	4215	4215	4215	4215	0
508	20241004	111600	113325895	4215	4210	4215	4210	51
509	20241004	111500	113111180	4210	4210	4210	4210	80
510	20241004	111400	112774380	4210	4210	4210	4210	137
511	20241004	111300	112197610	4210	4210	4210	4210	2
512	20241004	111200	112189190	4205	4215	4215	4205	773
513	20241004	111100	108935520	4220	4220	4220	4220	0
514	20241004	111000	108935520	4220	4220	4220	4220	2
515	20241004	110900	108927080	4225	4215	4225	4215	500
516	20241004	110800	106816075	4220	4210	4220	4210	49
517	20241004	110700	106609775	4210	4210	4210	4210	3
518	20241004	110600	106597145	4220	4220	4220	4220	0
519	20241004	110500	106597145	4220	4220	4220	4220	312
520	20241004	110400	105280505	4225	4225	4225	4225	0
521	20241004	110300	105280505	4225	4225	4225	4225	0
522	20241004	110200	105280505	4225	4225	4225	4225	1
523	20241004	110100	105276280	4220	4220	4220	4220	5
524	20241004	110000	105255180	4220	4220	4220	4220	100
525	20241004	105900	104833180	4220	4220	4220	4220	0
526	20241004	105800	104833180	4220	4220	4220	4220	100
527	20241004	105700	104411180	4220	4220	4220	4220	0
528	20241004	105600	104411180	4220	4220	4220	4220	0
529	20241004	105500	104411180	4220	4225	4225	4220	201
530	20241004	105400	103562955	4220	4220	4220	4220	1
531	20241004	105300	103558735	4220	4220	4220	4220	0
532	20241004	105200	103558735	4220	4220	4220	4220	55
533	20241004	105100	103326635	4220	4220	4220	4220	0
534	20241004	105000	103326635	4220	4220	4220	4220	24
535	20241004	104900	103225355	4225	4225	4225	4225	0
536	20241004	104800	103225355	4225	4225	4225	4225	3
537	20241004	104700	103212680	4225	4225	4225	4225	10
538	20241004	104600	103170430	4225	4225	4225	4225	0
539	20241004	104500	103170430	4225	4225	4225	4225	0
540	20241004	104400	103170430	4225	4225	4225	4225	0
541	20241004	104300	103170430	4225	4225	4225	4225	0
542	20241004	104200	103170430	4225	4225	4225	4225	0
543	20241004	104100	103170430	4225	4225	4225	4225	0
544	20241004	104000	103170430	4225	4225	4225	4225	101
545	20241004	103900	102743705	4225	4225	4225	4225	0
546	20241004	103800	102743705	4225	4225	4225	4225	10
547	20241004	103700	102701455	4225	4220	4225	4220	538
548	20241004	103600	100431085	4215	4215	4215	4215	40
549	20241004	103500	100262485	4210	4210	4210	4210	0
550	20241004	103400	100262485	4210	4205	4210	4205	74
551	20241004	103300	99950950	4205	4205	4205	4205	1
552	20241004	103200	99946745	4200	4200	4210	4200	1503
553	20241004	103100	93634125	4210	4215	4215	4195	552
554	20241004	103000	91312775	4215	4215	4215	4215	0
555	20241004	102900	91312775	4215	4215	4215	4215	0
556	20241004	102800	91312775	4215	4215	4215	4215	0
557	20241004	102700	91312775	4215	4215	4215	4215	1
558	20241004	102600	91308560	4215	4215	4215	4215	0
559	20241004	102500	91308560	4215	4215	4215	4215	1
560	20241004	102400	91304345	4215	4215	4215	4215	221
561	20241004	102300	90372830	4215	4215	4215	4215	0
562	20241004	102200	90372830	4215	4215	4215	4215	36
563	20241004	102100	90221090	4215	4215	4215	4215	126
564	20241004	102000	89690000	4215	4215	4220	4215	24
565	20241004	101900	89588735	4220	4220	4220	4215	104
566	20241004	101800	89150320	4220	4220	4220	4220	11
567	20241004	101700	89103900	4220	4215	4220	4215	156
568	20241004	101600	88446350	4210	4210	4210	4210	3
569	20241004	101500	88433720	4210	4210	4210	4210	0
570	20241004	101400	88433720	4210	4210	4210	4210	0
571	20241004	101300	88433720	4210	4210	4210	4210	22
572	20241004	101200	88341100	4210	4210	4210	4210	1
573	20241004	101100	88336890	4210	4200	4210	4200	216
574	20241004	101000	87428030	4200	4200	4205	4200	107
575	20241004	100900	86978130	4205	4200	4205	4200	306
576	20241004	100800	85692920	4200	4200	4200	4200	13
577	20241004	100700	85638320	4200	4200	4200	4200	40
578	20241004	100600	85470320	4200	4200	4200	4200	0
579	20241004	100500	85470320	4200	4200	4200	4200	694
580	20241004	100400	82555520	4200	4200	4200	4200	0
581	20241004	100300	82555520	4200	4200	4200	4200	0
582	20241004	100200	82555520	4200	4200	4200	4200	1
583	20241004	100100	82551320	4205	4205	4205	4205	0
584	20241004	100000	82551320	4205	4200	4205	4200	201
585	20241004	095900	81707115	4200	4200	4200	4200	80
586	20241004	095800	81371115	4195	4195	4195	4195	1
587	20241004	095700	81366920	4195	4190	4195	4190	249
588	20241004	095600	80323005	4185	4185	4185	4185	20
589	20241004	095500	80239305	4190	4190	4190	4190	10
590	20241004	095400	80197405	4190	4190	4190	4190	745
591	20241004	095300	77075855	4190	4190	4190	4190	46
592	20241004	095200	76883115	4185	4180	4190	4180	2238
593	20241004	095100	67528245	4180	4180	4180	4180	17
594	20241004	095000	67457185	4175	4175	4175	4175	0
595	20241004	094900	67457185	4175	4175	4175	4175	0
596	20241004	094800	67457185	4175	4175	4185	4175	67
597	20241004	094700	67177450	4175	4175	4175	4175	2
598	20241004	094600	67169100	4175	4170	4190	4170	401
599	20241004	094500	65496635	4170	4170	4170	4170	0
600	20241004	094400	65496635	4170	4165	4170	4165	30
601	20241004	094300	65371545	4170	4165	4170	4160	120
602	20241004	094200	64871810	4165	4165	4165	4165	1
603	20241004	094100	64867645	4165	4160	4165	4160	345
604	20241004	094000	63432435	4160	4160	4160	4160	0
605	20241004	093900	63432435	4160	4155	4160	4155	1642
606	20241004	093800	56601770	4150	4150	4150	4150	4
607	20241004	093700	56585170	4150	4155	4155	4150	422
608	20241004	093600	54831855	4160	4165	4165	4160	459
609	20241004	093500	52921915	4165	4165	4165	4165	1061
610	20241004	093400	48502850	4170	4170	4170	4170	51
611	20241004	093300	48290180	4165	4170	4170	4165	25
612	20241004	093200	48185950	4180	4180	4180	4180	0
613	20241004	093100	48185950	4180	4180	4180	4180	15
614	20241004	093000	48123250	4185	4175	4185	4175	38
615	20241004	092900	47964590	4165	4165	4165	4165	0
616	20241004	092800	47964590	4165	4165	4165	4165	0
617	20241004	092700	47964590	4165	4170	4180	4165	13
618	20241004	092600	47910420	4170	4165	4170	4165	333
619	20241004	092500	46521825	4165	4165	4165	4165	211
620	20241004	092400	45643010	4165	4165	4165	4165	0
621	20241004	092300	45643010	4165	4165	4165	4165	86
622	20241004	092200	45284820	4170	4170	4170	4170	17
623	20241004	092100	45213930	4170	4170	4170	4170	2
624	20241004	092000	45205590	4175	4175	4180	4170	76
625	20241004	091900	44888495	4175	4175	4175	4175	0
626	20241004	091800	44888495	4175	4180	4180	4175	228
627	20241004	091700	43935965	4185	4185	4185	4185	33
628	20241004	091600	43797860	4200	4205	4205	4190	2459
629	20241004	091500	33471285	4205	4205	4205	4205	196
630	20241004	091400	32647105	4200	4200	4200	4200	196
631	20241004	091300	31823905	4200	4200	4200	4200	0
632	20241004	091200	31823905	4200	4200	4205	4200	250
633	20241004	091100	30773180	4200	4200	4200	4200	1010
634	20241004	091000	26531180	4200	4200	4200	4200	520
635	20241004	090900	24347180	4215	4205	4215	4205	273
636	20241004	090800	23198745	4205	4205	4205	4205	52
637	20241004	090700	22980085	4210	4195	4210	4190	1111
638	20241004	090600	18303875	4210	4190	4210	4190	202
639	20241004	090500	17456845	4175	4175	4175	4175	20
640	20241004	090400	17373345	4175	4190	4190	4175	40
641	20241004	090300	17206330	4170	4170	4170	4170	40
642	20241004	090200	17039530	4170	4155	4170	4155	525
643	20241004	090100	14854320	4160	4160	4160	4160	14
644	20241004	090000	14796080	4160	4145	4160	4145	3567