KissMeData/036030/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191900	470962000	4060	4060	4060	4060	5004
3	20241002	191800	470962000	4060	4060	4060	4060	0
4	20241002	191700	470962000	4060	4060	4060	4060	0
5	20241002	191600	470962000	4060	4060	4060	4060	0
6	20241002	191500	470962000	4060	4060	4060	4060	0
7	20241002	191400	470962000	4060	4060	4060	4060	0
8	20241002	191300	470962000	4060	4060	4060	4060	0
9	20241002	191200	470962000	4060	4060	4060	4060	0
10	20241002	191100	470962000	4060	4060	4060	4060	0
11	20241002	191000	470962000	4060	4060	4060	4060	0
12	20241002	190900	470962000	4060	4060	4060	4060	0
13	20241002	190800	470962000	4060	4060	4060	4060	0
14	20241002	190700	470962000	4060	4060	4060	4060	0
15	20241002	190600	470962000	4060	4060	4060	4060	0
16	20241002	190500	470962000	4060	4060	4060	4060	0
17	20241002	190400	470962000	4060	4060	4060	4060	0
18	20241002	190300	470962000	4060	4060	4060	4060	0
19	20241002	190200	470962000	4060	4060	4060	4060	0
20	20241002	190100	470962000	4060	4060	4060	4060	0
21	20241002	190000	470962000	4060	4060	4060	4060	0
22	20241002	185900	470962000	4060	4060	4060	4060	0
23	20241002	185800	470962000	4060	4060	4060	4060	0
24	20241002	185700	470962000	4060	4060	4060	4060	0
25	20241002	185600	470962000	4060	4060	4060	4060	0
26	20241002	185500	470962000	4060	4060	4060	4060	0
27	20241002	185400	470962000	4060	4060	4060	4060	0
28	20241002	185300	470962000	4060	4060	4060	4060	0
29	20241002	185200	470962000	4060	4060	4060	4060	0
30	20241002	185100	470962000	4060	4060	4060	4060	0
31	20241002	185000	470962000	4060	4060	4060	4060	0
32	20241002	184900	470962000	4060	4060	4060	4060	5004
33	20241002	184800	470962000	4060	4060	4060	4060	0
34	20241002	184700	470962000	4060	4060	4060	4060	0
35	20241002	184600	470962000	4060	4060	4060	4060	0
36	20241002	184500	470962000	4060	4060	4060	4060	0
37	20241002	184400	470962000	4060	4060	4060	4060	0
38	20241002	184300	470962000	4060	4060	4060	4060	0
39	20241002	184200	470962000	4060	4060	4060	4060	0
40	20241002	184100	470962000	4060	4060	4060	4060	0
41	20241002	184000	470962000	4060	4060	4060	4060	0
42	20241002	183900	470962000	4060	4060	4060	4060	0
43	20241002	183800	470962000	4060	4060	4060	4060	0
44	20241002	183700	470962000	4060	4060	4060	4060	0
45	20241002	183600	470962000	4060	4060	4060	4060	0
46	20241002	183500	470962000	4060	4060	4060	4060	0
47	20241002	183400	470962000	4060	4060	4060	4060	0
48	20241002	183300	470962000	4060	4060	4060	4060	0
49	20241002	183200	470962000	4060	4060	4060	4060	0
50	20241002	183100	470962000	4060	4060	4060	4060	0
51	20241002	183000	470962000	4060	4060	4060	4060	0
52	20241002	182900	470962000	4060	4060	4060	4060	0
53	20241002	182800	470962000	4060	4060	4060	4060	0
54	20241002	182700	470962000	4060	4060	4060	4060	0
55	20241002	182600	470962000	4060	4060	4060	4060	0
56	20241002	182500	470962000	4060	4060	4060	4060	0
57	20241002	182400	470962000	4060	4060	4060	4060	0
58	20241002	182300	470962000	4060	4060	4060	4060	0
59	20241002	182200	470962000	4060	4060	4060	4060	0
60	20241002	182100	470962000	4060	4060	4060	4060	0
61	20241002	182000	470962000	4060	4060	4060	4060	0
62	20241002	181900	470962000	4060	4060	4060	4060	5004
63	20241002	181800	470962000	4060	4060	4060	4060	0
64	20241002	181700	470962000	4060	4060	4060	4060	0
65	20241002	181600	470962000	4060	4060	4060	4060	0
66	20241002	181500	470962000	4060	4060	4060	4060	0
67	20241002	181400	470962000	4060	4060	4060	4060	0
68	20241002	181300	470962000	4060	4060	4060	4060	0
69	20241002	181200	470962000	4060	4060	4060	4060	0
70	20241002	181100	470962000	4060	4060	4060	4060	0
71	20241002	181000	470962000	4060	4060	4060	4060	0
72	20241002	180900	470962000	4060	4060	4060	4060	0
73	20241002	180800	470962000	4060	4060	4060	4060	0
74	20241002	180700	470962000	4060	4060	4060	4060	0
75	20241002	180600	470962000	4060	4060	4060	4060	0
76	20241002	180500	470962000	4060	4060	4060	4060	0
77	20241002	180400	470962000	4060	4060	4060	4060	0
78	20241002	180300	470962000	4060	4060	4060	4060	0
79	20241002	180200	470962000	4060	4060	4060	4060	0
80	20241002	180100	470962000	4060	4060	4060	4060	0
81	20241002	180000	470962000	4060	4060	4060	4060	0
82	20241002	175900	470962000	4060	4060	4060	4060	0
83	20241002	175800	470962000	4060	4060	4060	4060	0
84	20241002	175700	470962000	4060	4060	4060	4060	0
85	20241002	175600	470962000	4060	4060	4060	4060	0
86	20241002	175500	470962000	4060	4060	4060	4060	0
87	20241002	175400	470962000	4060	4060	4060	4060	0
88	20241002	175300	470962000	4060	4060	4060	4060	0
89	20241002	175200	470962000	4060	4060	4060	4060	0
90	20241002	175100	470962000	4060	4060	4060	4060	0
91	20241002	175000	470962000	4060	4060	4060	4060	0
92	20241002	174900	470962000	4060	4060	4060	4060	5004
93	20241002	174800	470962000	4060	4060	4060	4060	0
94	20241002	174700	470962000	4060	4060	4060	4060	0
95	20241002	174600	470962000	4060	4060	4060	4060	0
96	20241002	174500	470962000	4060	4060	4060	4060	0
97	20241002	174400	470962000	4060	4060	4060	4060	0
98	20241002	174300	470962000	4060	4060	4060	4060	0
99	20241002	174200	470962000	4060	4060	4060	4060	0
100	20241002	174100	470962000	4060	4060	4060	4060	0
101	20241002	174000	470962000	4060	4060	4060	4060	0
102	20241002	173900	470962000	4060	4060	4060	4060	0
103	20241002	173800	470962000	4060	4060	4060	4060	0
104	20241002	173700	470962000	4060	4060	4060	4060	0
105	20241002	173600	470962000	4060	4060	4060	4060	0
106	20241002	173500	470962000	4060	4060	4060	4060	0
107	20241002	173400	470962000	4060	4060	4060	4060	0
108	20241002	173300	470962000	4060	4060	4060	4060	0
109	20241002	173200	470962000	4060	4060	4060	4060	0
110	20241002	173100	470962000	4060	4060	4060	4060	0
111	20241002	173000	470962000	4060	4060	4060	4060	0
112	20241002	172900	470962000	4060	4060	4060	4060	0
113	20241002	172800	470962000	4060	4060	4060	4060	0
114	20241002	172700	470962000	4060	4060	4060	4060	0
115	20241002	172600	470962000	4060	4060	4060	4060	0
116	20241002	172500	470962000	4060	4060	4060	4060	0
117	20241002	172400	470962000	4060	4060	4060	4060	0
118	20241002	172300	470962000	4060	4060	4060	4060	0
119	20241002	172200	470962000	4060	4060	4060	4060	0
120	20241002	172100	470962000	4060	4060	4060	4060	0
121	20241002	172000	470962000	4060	4060	4060	4060	0
122	20241002	171900	470962000	4060	4060	4060	4060	5004
123	20241002	171800	470962000	4060	4060	4060	4060	0
124	20241002	171700	470962000	4060	4060	4060	4060	0
125	20241002	171600	470962000	4060	4060	4060	4060	0
126	20241002	171500	470962000	4060	4060	4060	4060	0
127	20241002	171400	470962000	4060	4060	4060	4060	0
128	20241002	171300	470962000	4060	4060	4060	4060	0
129	20241002	171200	470962000	4060	4060	4060	4060	0
130	20241002	171100	470962000	4060	4060	4060	4060	0
131	20241002	171000	470962000	4060	4060	4060	4060	0
132	20241002	170900	470962000	4060	4060	4060	4060	0
133	20241002	170800	470962000	4060	4060	4060	4060	0
134	20241002	170700	470962000	4060	4060	4060	4060	0
135	20241002	170600	470962000	4060	4060	4060	4060	0
136	20241002	170500	470962000	4060	4060	4060	4060	0
137	20241002	170400	470962000	4060	4060	4060	4060	0
138	20241002	170300	470962000	4060	4060	4060	4060	0
139	20241002	170200	470962000	4060	4060	4060	4060	0
140	20241002	170100	470962000	4060	4060	4060	4060	0
141	20241002	170000	470962000	4060	4060	4060	4060	0
142	20241002	165900	470962000	4060	4060	4060	4060	0
143	20241002	165800	470962000	4060	4060	4060	4060	0
144	20241002	165700	470962000	4060	4060	4060	4060	0
145	20241002	165600	470962000	4060	4060	4060	4060	0
146	20241002	165500	470962000	4060	4060	4060	4060	0
147	20241002	165400	470962000	4060	4060	4060	4060	0
148	20241002	165300	470962000	4060	4060	4060	4060	0
149	20241002	165200	470962000	4060	4060	4060	4060	0
150	20241002	165100	470962000	4060	4060	4060	4060	0
151	20241002	165000	470962000	4060	4060	4060	4060	0
152	20241002	164900	470962000	4060	4060	4060	4060	5004
153	20241002	164800	470962000	4060	4060	4060	4060	0
154	20241002	164700	470962000	4060	4060	4060	4060	0
155	20241002	164600	470962000	4060	4060	4060	4060	0
156	20241002	164500	470962000	4060	4060	4060	4060	0
157	20241002	164400	470962000	4060	4060	4060	4060	0
158	20241002	164300	470962000	4060	4060	4060	4060	0
159	20241002	164200	470962000	4060	4060	4060	4060	0
160	20241002	164100	470962000	4060	4060	4060	4060	0
161	20241002	164000	470962000	4060	4060	4060	4060	0
162	20241002	163900	470962000	4060	4060	4060	4060	0
163	20241002	163800	470962000	4060	4060	4060	4060	0
164	20241002	163700	470962000	4060	4060	4060	4060	0
165	20241002	163600	470962000	4060	4060	4060	4060	0
166	20241002	163500	470962000	4060	4060	4060	4060	0
167	20241002	163400	470962000	4060	4060	4060	4060	0
168	20241002	163300	470962000	4060	4060	4060	4060	0
169	20241002	163200	470962000	4060	4060	4060	4060	0
170	20241002	163100	470962000	4060	4060	4060	4060	0
171	20241002	163000	470962000	4060	4060	4060	4060	0
172	20241002	162900	470962000	4060	4060	4060	4060	0
173	20241002	162800	470962000	4060	4060	4060	4060	0
174	20241002	162700	470962000	4060	4060	4060	4060	0
175	20241002	162600	470962000	4060	4060	4060	4060	0
176	20241002	162500	470962000	4060	4060	4060	4060	0
177	20241002	162400	470962000	4060	4060	4060	4060	0
178	20241002	162300	470962000	4060	4060	4060	4060	0
179	20241002	162200	470962000	4060	4060	4060	4060	0
180	20241002	162100	470962000	4060	4060	4060	4060	0
181	20241002	162000	470962000	4060	4060	4060	4060	0
182	20241002	161900	470962000	4060	4060	4060	4060	5004
183	20241002	161800	470962000	4060	4060	4060	4060	0
184	20241002	161700	470962000	4060	4060	4060	4060	0
185	20241002	161600	470962000	4060	4060	4060	4060	0
186	20241002	161500	470962000	4060	4060	4060	4060	0
187	20241002	161400	470962000	4060	4060	4060	4060	0
188	20241002	161300	470962000	4060	4060	4060	4060	0
189	20241002	161200	470962000	4060	4060	4060	4060	0
190	20241002	161100	470962000	4060	4060	4060	4060	0
191	20241002	161000	470962000	4060	4060	4060	4060	0
192	20241002	160900	470962000	4060	4060	4060	4060	0
193	20241002	160800	470962000	4060	4060	4060	4060	0
194	20241002	160700	470962000	4060	4060	4060	4060	0
195	20241002	160600	470962000	4060	4060	4060	4060	0
196	20241002	160500	470962000	4060	4060	4060	4060	0
197	20241002	160400	470962000	4060	4060	4060	4060	0
198	20241002	160300	470962000	4060	4060	4060	4060	0
199	20241002	160200	470962000	4060	4060	4060	4060	0
200	20241002	160100	470962000	4060	4060	4060	4060	0
201	20241002	160000	470962000	4060	4060	4060	4060	0
202	20241002	155900	470962000	4060	4060	4060	4060	0
203	20241002	155800	470962000	4060	4060	4060	4060	0
204	20241002	155700	470962000	4060	4060	4060	4060	0
205	20241002	155600	470962000	4060	4060	4060	4060	0
206	20241002	155500	470962000	4060	4060	4060	4060	0
207	20241002	155400	470962000	4060	4060	4060	4060	0
208	20241002	155300	470962000	4060	4060	4060	4060	0
209	20241002	155200	470962000	4060	4060	4060	4060	0
210	20241002	155100	470962000	4060	4060	4060	4060	0
211	20241002	155000	470962000	4060	4060	4060	4060	0
212	20241002	154900	470962000	4060	4060	4060	4060	5004
213	20241002	154800	470962000	4060	4060	4060	4060	0
214	20241002	154700	470962000	4060	4060	4060	4060	0
215	20241002	154600	470962000	4060	4060	4060	4060	0
216	20241002	154500	470962000	4060	4060	4060	4060	0
217	20241002	154400	470962000	4060	4060	4060	4060	0
218	20241002	154300	470962000	4060	4060	4060	4060	0
219	20241002	154200	470962000	4060	4060	4060	4060	0
220	20241002	154100	470962000	4060	4060	4060	4060	0
221	20241002	154000	470962000	4060	4060	4060	4060	0
222	20241002	153900	470962000	4060	4060	4060	4060	0
223	20241002	153800	470962000	4060	4060	4060	4060	0
224	20241002	153700	470962000	4060	4060	4060	4060	0
225	20241002	153600	470962000	4060	4060	4060	4060	0
226	20241002	153500	470962000	4060	4060	4060	4060	0
227	20241002	153400	470962000	4060	4060	4060	4060	0
228	20241002	153300	470962000	4060	4060	4060	4060	0
229	20241002	153200	470962000	4060	4060	4060	4060	0
230	20241002	153100	470962000	4060	4060	4060	4060	0
231	20241002	153000	470962000	4060	4060	4060	4060	5004
232	20241002	152900	450645760	4070	4070	4070	4070	0
233	20241002	152800	450645760	4070	4070	4070	4070	0
234	20241002	152700	450645760	4070	4070	4070	4070	0
235	20241002	152600	450645760	4070	4070	4070	4070	0
236	20241002	152500	450645760	4070	4070	4070	4070	0
237	20241002	152400	450645760	4070	4070	4070	4070	0
238	20241002	152300	450645760	4070	4070	4070	4070	0
239	20241002	152200	450645760	4070	4070	4070	4070	0
240	20241002	152100	450645760	4070	4070	4070	4070	0
241	20241002	152000	450645760	4070	4070	4070	4070	0
242	20241002	151900	450645760	4070	4070	4070	4070	200
243	20241002	151800	449831760	4070	4075	4075	4070	227
244	20241002	151700	448907740	4060	4060	4060	4060	0
245	20241002	151600	448907740	4060	4060	4060	4060	0
246	20241002	151500	448907740	4060	4070	4070	4060	2680
247	20241002	151400	438008295	4065	4065	4065	4065	0
248	20241002	151300	438008295	4065	4065	4065	4065	1
249	20241002	151200	438004230	4095	4070	4095	4070	6
250	20241002	151100	437979785	4070	4095	4095	4070	3123
251	20241002	151000	425263740	4075	4075	4075	4075	200
252	20241002	150900	424448740	4070	4070	4070	4070	0
253	20241002	150800	424448740	4070	4090	4090	4070	2039
254	20241002	150700	416141700	4075	4075	4075	4075	1730
255	20241002	150600	409091950	4070	4070	4070	4070	139
256	20241002	150500	408526220	4075	4075	4075	4075	0
257	20241002	150400	408526220	4075	4075	4075	4075	0
258	20241002	150300	408526220	4075	4075	4075	4075	0
259	20241002	150200	408526220	4075	4070	4075	4070	191
260	20241002	150100	407748395	4070	4070	4070	4070	1000
261	20241002	150000	403678395	4065	4065	4065	4065	5
262	20241002	145900	403658070	4060	4060	4060	4060	427
263	20241002	145800	401924450	4065	4065	4065	4065	11
264	20241002	145700	401879735	4070	4070	4070	4070	3
265	20241002	145600	401867525	4065	4065	4065	4065	7
266	20241002	145500	401839070	4065	4070	4070	4065	259
267	20241002	145400	400785010	4070	4075	4075	4070	7
268	20241002	145300	400756515	4060	4060	4060	4060	0
269	20241002	145200	400756515	4060	4060	4060	4060	0
270	20241002	145100	400756515	4060	4060	4060	4060	2
271	20241002	145000	400748395	4060	4060	4060	4060	0
272	20241002	144900	400748395	4060	4060	4060	4060	52
273	20241002	144800	400537275	4060	4060	4060	4060	1000
274	20241002	144700	396477275	4075	4065	4075	4060	134
275	20241002	144600	395933095	4070	4065	4070	4065	66
276	20241002	144500	395664680	4065	4065	4070	4060	772
277	20241002	144400	392527640	4065	4075	4075	4065	140
278	20241002	144300	391958530	4070	4070	4070	4070	0
279	20241002	144200	391958530	4070	4075	4075	4070	3199
280	20241002	144100	378938495	4075	4090	4090	4075	3723
281	20241002	144000	363747645	4085	4085	4085	4085	0
282	20241002	143900	363747645	4085	4085	4085	4085	403
283	20241002	143800	362101390	4090	4090	4090	4090	474
284	20241002	143700	360162730	4090	4090	4090	4090	0
285	20241002	143600	360162730	4090	4095	4095	4090	100
286	20241002	143500	359753430	4105	4105	4105	4105	0
287	20241002	143400	359753430	4105	4105	4105	4105	0
288	20241002	143300	359753430	4105	4105	4105	4105	0
289	20241002	143200	359753430	4105	4105	4105	4105	1
290	20241002	143100	359749325	4095	4095	4095	4095	600
291	20241002	143000	357292325	4095	4095	4095	4095	0
292	20241002	142900	357292325	4095	4095	4095	4095	0
293	20241002	142800	357292325	4095	4095	4095	4095	20
294	20241002	142700	357210425	4100	4100	4100	4100	0
295	20241002	142600	357210425	4100	4100	4100	4100	0
296	20241002	142500	357210425	4100	4100	4100	4100	81
297	20241002	142400	356878325	4105	4105	4105	4105	0
298	20241002	142300	356878325	4105	4105	4105	4105	0
299	20241002	142200	356878325	4105	4105	4105	4105	0
300	20241002	142100	356878325	4105	4105	4105	4105	2
301	20241002	142000	356870115	4100	4100	4100	4100	0
302	20241002	141900	356870115	4100	4100	4100	4100	0
303	20241002	141800	356870115	4100	4100	4100	4100	45
304	20241002	141700	356685615	4100	4100	4100	4100	0
305	20241002	141600	356685615	4100	4100	4100	4100	0
306	20241002	141500	356685615	4100	4105	4105	4100	2660
307	20241002	141400	345777585	4110	4110	4110	4110	50
308	20241002	141300	345572085	4110	4110	4110	4110	0
309	20241002	141200	345572085	4110	4110	4110	4110	1
310	20241002	141100	345567975	4105	4105	4105	4105	0
311	20241002	141000	345567975	4105	4105	4105	4105	0
312	20241002	140900	345567975	4105	4105	4105	4105	10
313	20241002	140800	345526925	4110	4110	4110	4110	16
314	20241002	140700	345461165	4110	4110	4110	4110	50
315	20241002	140600	345255665	4105	4105	4105	4105	0
316	20241002	140500	345255665	4105	4105	4105	4105	200
317	20241002	140400	344434665	4110	4110	4110	4110	0
318	20241002	140300	344434665	4110	4105	4110	4105	225
319	20241002	140200	343510915	4105	4110	4110	4105	370
320	20241002	140100	341992060	4110	4110	4110	4110	0
321	20241002	140000	341992060	4110	4110	4110	4110	0
322	20241002	135900	341992060	4110	4110	4110	4110	0
323	20241002	135800	341992060	4110	4110	4110	4110	0
324	20241002	135700	341992060	4110	4110	4110	4110	300
325	20241002	135600	340759060	4115	4115	4115	4115	158
326	20241002	135500	340108890	4120	4120	4120	4120	0
327	20241002	135400	340108890	4120	4125	4125	4120	19
328	20241002	135300	340030605	4120	4120	4120	4120	0
329	20241002	135200	340030605	4120	4120	4120	4120	30
330	20241002	135100	339907005	4120	4120	4120	4120	61
331	20241002	135000	339655685	4115	4115	4115	4115	0
332	20241002	134900	339655685	4115	4120	4120	4110	56
333	20241002	134800	339425000	4110	4110	4110	4110	0
334	20241002	134700	339425000	4110	4110	4110	4110	0
335	20241002	134600	339425000	4110	4110	4110	4110	0
336	20241002	134500	339425000	4110	4110	4110	4110	90
337	20241002	134400	339055100	4110	4110	4110	4110	20
338	20241002	134300	338972900	4110	4110	4110	4110	0
339	20241002	134200	338972900	4110	4110	4110	4110	0
340	20241002	134100	338972900	4110	4110	4110	4110	16
341	20241002	134000	338907140	4110	4110	4110	4110	0
342	20241002	133900	338907140	4110	4110	4110	4110	0
343	20241002	133800	338907140	4110	4110	4110	4110	0
344	20241002	133700	338907140	4110	4110	4110	4110	0
345	20241002	133600	338907140	4110	4110	4110	4110	0
346	20241002	133500	338907140	4110	4110	4110	4110	0
347	20241002	133400	338907140	4110	4110	4110	4110	0
348	20241002	133300	338907140	4110	4110	4110	4110	0
349	20241002	133200	338907140	4110	4110	4110	4110	0
350	20241002	133100	338907140	4110	4110	4110	4110	100
351	20241002	133000	338496140	4105	4105	4105	4105	185
352	20241002	132900	337736715	4110	4110	4110	4110	0
353	20241002	132800	337736715	4110	4110	4110	4110	1
354	20241002	132700	337732605	4110	4110	4110	4110	0
355	20241002	132600	337732605	4110	4110	4110	4110	1
356	20241002	132500	337728495	4105	4105	4105	4105	554
357	20241002	132400	335454325	4110	4110	4110	4110	0
358	20241002	132300	335454325	4110	4110	4110	4110	1
359	20241002	132200	335450215	4105	4110	4110	4105	12
360	20241002	132100	335400950	4110	4110	4110	4110	57
361	20241002	132000	335166680	4110	4115	4115	4110	465
362	20241002	131900	333255505	4115	4115	4115	4115	424
363	20241002	131800	331510745	4125	4125	4125	4125	0
364	20241002	131700	331510745	4125	4125	4125	4125	0
365	20241002	131600	331510745	4125	4125	4125	4125	0
366	20241002	131500	331510745	4125	4130	4130	4125	992
367	20241002	131400	327418480	4130	4130	4130	4130	0
368	20241002	131300	327418480	4130	4130	4130	4130	20
369	20241002	131200	327335880	4130	4130	4130	4130	0
370	20241002	131100	327335880	4130	4130	4130	4130	0
371	20241002	131000	327335880	4130	4130	4130	4130	199
372	20241002	130900	326514010	4130	4130	4130	4130	1
373	20241002	130800	326509880	4125	4125	4125	4125	0
374	20241002	130700	326509880	4125	4125	4125	4125	0
375	20241002	130600	326509880	4125	4125	4125	4125	0
376	20241002	130500	326509880	4125	4125	4125	4125	1
377	20241002	130400	326505755	4120	4120	4120	4120	0
378	20241002	130300	326505755	4120	4120	4120	4120	0
379	20241002	130200	326505755	4120	4120	4120	4120	0
380	20241002	130100	326505755	4120	4120	4120	4120	4859
381	20241002	130000	306486675	4120	4120	4120	4120	15434
382	20241002	125900	242898595	4120	4120	4120	4120	5
383	20241002	125800	242877995	4125	4125	4125	4125	254
384	20241002	125700	241830245	4125	4130	4130	4125	431
385	20241002	125600	240051865	4130	4130	4130	4130	0
386	20241002	125500	240051865	4130	4130	4130	4130	1
387	20241002	125400	240047735	4130	4130	4130	4130	6
388	20241002	125300	240022955	4130	4130	4130	4130	0
389	20241002	125200	240022955	4130	4130	4130	4130	0
390	20241002	125100	240022955	4130	4130	4130	4130	0
391	20241002	125000	240022955	4130	4130	4130	4130	0
392	20241002	124900	240022955	4130	4130	4130	4130	0
393	20241002	124800	240022955	4130	4130	4130	4130	0
394	20241002	124700	240022955	4130	4130	4130	4130	0
395	20241002	124600	240022955	4130	4130	4130	4130	303
396	20241002	124500	238771565	4125	4125	4125	4125	0
397	20241002	124400	238771565	4125	4125	4125	4125	0
398	20241002	124300	238771565	4125	4125	4125	4125	1
399	20241002	124200	238767440	4125	4125	4125	4125	132
400	20241002	124100	238222940	4120	4120	4120	4120	0
401	20241002	124000	238222940	4120	4120	4120	4120	0
402	20241002	123900	238222940	4120	4120	4120	4120	0
403	20241002	123800	238222940	4120	4115	4120	4115	262
404	20241002	123700	237143505	4120	4120	4120	4120	0
405	20241002	123600	237143505	4120	4120	4120	4120	2
406	20241002	123500	237135265	4120	4120	4120	4120	0
407	20241002	123400	237135265	4120	4120	4120	4120	28
408	20241002	123300	237019905	4125	4125	4125	4125	0
409	20241002	123200	237019905	4125	4125	4125	4125	0
410	20241002	123100	237019905	4125	4125	4125	4125	87
411	20241002	123000	236661030	4125	4125	4125	4125	0
412	20241002	122900	236661030	4125	4125	4125	4125	1
413	20241002	122800	236656905	4125	4125	4125	4125	0
414	20241002	122700	236656905	4125	4125	4125	4125	0
415	20241002	122600	236656905	4125	4125	4125	4125	5
416	20241002	122500	236636280	4125	4120	4125	4115	33
417	20241002	122400	236500465	4120	4120	4120	4120	0
418	20241002	122300	236500465	4120	4120	4120	4120	0
419	20241002	122200	236500465	4120	4120	4120	4120	109
420	20241002	122100	236051385	4120	4120	4120	4120	0
421	20241002	122000	236051385	4120	4120	4120	4120	2
422	20241002	121900	236043145	4110	4110	4110	4110	0
423	20241002	121800	236043145	4110	4110	4110	4110	53
424	20241002	121700	235825315	4110	4110	4110	4110	0
425	20241002	121600	235825315	4110	4110	4110	4110	366
426	20241002	121500	234321055	4115	4115	4115	4115	1
427	20241002	121400	234316940	4120	4120	4120	4120	0
428	20241002	121300	234316940	4120	4120	4120	4110	540
429	20241002	121200	232097095	4125	4125	4125	4125	0
430	20241002	121100	232097095	4125	4125	4125	4125	0
431	20241002	121000	232097095	4125	4125	4125	4125	0
432	20241002	120900	232097095	4125	4125	4125	4125	0
433	20241002	120800	232097095	4125	4125	4125	4125	0
434	20241002	120700	232097095	4125	4125	4125	4125	0
435	20241002	120600	232097095	4125	4125	4125	4125	0
436	20241002	120500	232097095	4125	4120	4125	4120	9
437	20241002	120400	232060010	4120	4125	4125	4120	101
438	20241002	120300	231643885	4125	4125	4125	4125	0
439	20241002	120200	231643885	4125	4125	4125	4125	0
440	20241002	120100	231643885	4125	4125	4125	4125	0
441	20241002	120000	231643885	4125	4125	4125	4125	0
442	20241002	115900	231643885	4125	4125	4125	4125	100
443	20241002	115800	231231385	4125	4125	4125	4125	0
444	20241002	115700	231231385	4125	4125	4125	4125	50
445	20241002	115600	231025135	4125	4125	4125	4125	0
446	20241002	115500	231025135	4125	4125	4125	4125	0
447	20241002	115400	231025135	4125	4125	4125	4125	200
448	20241002	115300	230200135	4125	4125	4125	4125	200
449	20241002	115200	229375135	4125	4125	4125	4125	200
450	20241002	115100	228550135	4125	4125	4125	4125	113
451	20241002	115000	228084010	4125	4125	4125	4125	0
452	20241002	114900	228084010	4125	4125	4125	4125	0
453	20241002	114800	228084010	4125	4125	4125	4125	2
454	20241002	114700	228075760	4120	4120	4120	4120	0
455	20241002	114600	228075760	4120	4120	4120	4120	1
456	20241002	114500	228071640	4130	4130	4130	4130	0
457	20241002	114400	228071640	4130	4130	4130	4130	0
458	20241002	114300	228071640	4130	4130	4130	4130	0
459	20241002	114200	228071640	4130	4130	4130	4130	200
460	20241002	114100	227245640	4130	4130	4130	4130	0
461	20241002	114000	227245640	4130	4130	4130	4130	5
462	20241002	113900	227224990	4130	4130	4130	4130	1
463	20241002	113800	227220860	4115	4115	4115	4115	1
464	20241002	113700	227216745	4115	4115	4115	4115	108
465	20241002	113600	226772325	4115	4115	4115	4115	0
466	20241002	113500	226772325	4115	4115	4115	4115	0
467	20241002	113400	226772325	4115	4115	4115	4115	1
468	20241002	113300	226768210	4115	4120	4120	4115	595
469	20241002	113200	224319525	4115	4115	4115	4115	0
470	20241002	113100	224319525	4115	4115	4115	4115	2
471	20241002	113000	224311295	4115	4115	4115	4115	0
472	20241002	112900	224311295	4115	4115	4115	4115	0
473	20241002	112800	224311295	4115	4115	4115	4115	0
474	20241002	112700	224311295	4115	4115	4115	4115	0
475	20241002	112600	224311295	4115	4115	4115	4115	10
476	20241002	112500	224270145	4130	4130	4130	4130	0
477	20241002	112400	224270145	4130	4130	4130	4130	0
478	20241002	112300	224270145	4130	4130	4130	4130	0
479	20241002	112200	224270145	4130	4130	4130	4130	0
480	20241002	112100	224270145	4130	4130	4130	4130	1
481	20241002	112000	224266015	4135	4135	4135	4135	0
482	20241002	111900	224266015	4135	4135	4135	4135	1
483	20241002	111800	224261880	4115	4125	4125	4115	646
484	20241002	111700	221598515	4130	4130	4130	4130	1
485	20241002	111600	221594385	4130	4130	4130	4125	1060
486	20241002	111500	217216835	4125	4125	4125	4125	0
487	20241002	111400	217216835	4125	4125	4125	4125	1
488	20241002	111300	217212710	4125	4125	4125	4125	0
489	20241002	111200	217212710	4125	4125	4125	4125	0
490	20241002	111100	217212710	4125	4125	4125	4125	0
491	20241002	111000	217212710	4125	4125	4125	4125	450
492	20241002	110900	215356460	4125	4125	4125	4125	0
493	20241002	110800	215356460	4125	4125	4125	4125	1
494	20241002	110700	215352335	4125	4125	4125	4125	0
495	20241002	110600	215352335	4125	4125	4125	4125	0
496	20241002	110500	215352335	4125	4125	4125	4125	2
497	20241002	110400	215344085	4130	4110	4130	4110	2206
498	20241002	110300	206263465	4105	4105	4105	4105	0
499	20241002	110200	206263465	4105	4105	4105	4105	34
500	20241002	110100	206123895	4105	4105	4105	4105	262
501	20241002	110000	205048385	4105	4105	4105	4105	1
502	20241002	105900	205044280	4105	4105	4105	4105	3
503	20241002	105800	205031965	4100	4100	4100	4100	0
504	20241002	105700	205031965	4100	4110	4110	4100	1114
505	20241002	105600	200461355	4110	4110	4110	4110	0
506	20241002	105500	200461355	4110	4110	4110	4110	18
507	20241002	105400	200387375	4110	4110	4110	4110	58
508	20241002	105300	200148995	4110	4110	4110	4110	21
509	20241002	105200	200062685	4110	4110	4110	4110	0
510	20241002	105100	200062685	4110	4110	4110	4110	0
511	20241002	105000	200062685	4110	4110	4110	4110	4
512	20241002	104900	200046245	4110	4110	4110	4110	1
513	20241002	104800	200042135	4105	4105	4105	4105	10
514	20241002	104700	200001085	4105	4105	4105	4105	0
515	20241002	104600	200001085	4105	4105	4105	4105	0
516	20241002	104500	200001085	4105	4105	4105	4105	1
517	20241002	104400	199996980	4105	4105	4105	4105	151
518	20241002	104300	199377125	4115	4115	4115	4110	145
519	20241002	104200	198781085	4115	4115	4115	4115	0
520	20241002	104100	198781085	4115	4115	4115	4115	0
521	20241002	104000	198781085	4115	4115	4115	4115	17
522	20241002	103900	198711130	4115	4115	4115	4115	11
523	20241002	103800	198665865	4110	4110	4110	4110	28
524	20241002	103700	198550785	4110	4110	4110	4110	1
525	20241002	103600	198546675	4110	4110	4110	4110	369
526	20241002	103500	197030085	4105	4105	4105	4105	0
527	20241002	103400	197030085	4105	4110	4110	4105	24
528	20241002	103300	196931475	4110	4110	4110	4110	3
529	20241002	103200	196919145	4105	4105	4105	4105	0
530	20241002	103100	196919145	4105	4105	4105	4105	88
531	20241002	103000	196557905	4110	4110	4110	4110	120
532	20241002	102900	196064705	4110	4110	4110	4110	0
533	20241002	102800	196064705	4110	4110	4110	4110	0
534	20241002	102700	196064705	4110	4110	4110	4110	5
535	20241002	102600	196044155	4110	4110	4110	4110	19
536	20241002	102500	195966065	4110	4110	4110	4110	0
537	20241002	102400	195966065	4110	4110	4110	4110	15
538	20241002	102300	195904415	4110	4110	4110	4110	1
539	20241002	102200	195900305	4110	4110	4110	4110	76
540	20241002	102100	195587945	4110	4115	4115	4110	135
541	20241002	102000	195033090	4115	4115	4115	4115	20
542	20241002	101900	194950790	4115	4115	4115	4115	0
543	20241002	101800	194950790	4115	4115	4115	4115	15
544	20241002	101700	194889065	4105	4105	4105	4105	0
545	20241002	101600	194889065	4105	4105	4105	4105	0
546	20241002	101500	194889065	4105	4110	4110	4105	750
547	20241002	101400	191808305	4110	4110	4110	4110	215
548	20241002	101300	190924655	4115	4115	4115	4115	1
549	20241002	101200	190920540	4115	4110	4115	4110	212
550	20241002	101100	190049215	4115	4115	4115	4115	0
551	20241002	101000	190049215	4115	4115	4115	4115	7
552	20241002	100900	190020410	4115	4115	4115	4115	4
553	20241002	100800	190003950	4115	4120	4120	4115	40
554	20241002	100700	189839250	4115	4105	4115	4105	12
555	20241002	100600	189789970	4105	4110	4115	4105	315
556	20241002	100500	188496380	4120	4110	4120	4110	101
557	20241002	100400	188081260	4120	4120	4120	4120	2
558	20241002	100300	188073020	4120	4110	4120	4100	231
559	20241002	100200	187124370	4120	4120	4120	4120	0
560	20241002	100100	187124370	4120	4130	4130	4120	102
561	20241002	100000	186704120	4130	4115	4130	4115	99
562	20241002	095900	186296430	4115	4115	4115	4115	62
563	20241002	095800	186041300	4100	4100	4100	4100	466
564	20241002	095700	184130700	4100	4105	4110	4100	748
565	20241002	095600	181063455	4105	4115	4115	4105	209
566	20241002	095500	180203510	4125	4125	4125	4125	1
567	20241002	095400	180199385	4100	4105	4130	4100	750
568	20241002	095300	177122550	4135	4120	4135	4105	1683
569	20241002	095200	170195840	4140	4140	4140	4140	1
570	20241002	095100	170191700	4125	4140	4140	4125	573
571	20241002	095000	167825770	4140	4135	4140	4135	18
572	20241002	094900	167751335	4135	4135	4135	4135	536
573	20241002	094800	165534975	4140	4140	4145	4140	506
574	20241002	094700	163440130	4145	4145	4150	4140	334
575	20241002	094600	162057160	4150	4140	4155	4140	1853
576	20241002	094500	154370170	4135	4125	4135	4125	1022
577	20241002	094400	150147715	4125	4125	4125	4125	544
578	20241002	094300	147903715	4125	4125	4125	4125	0
579	20241002	094200	147903715	4125	4125	4125	4120	103
580	20241002	094100	147479340	4125	4120	4125	4115	118
581	20241002	094000	146993255	4120	4115	4120	4115	247
582	20241002	093900	145976845	4110	4105	4110	4105	101
583	20241002	093800	145561740	4110	4105	4110	4105	1186
584	20241002	093700	140690460	4105	4105	4105	4105	0
585	20241002	093600	140690460	4105	4095	4105	4090	1257
586	20241002	093500	135540155	4095	4100	4100	4090	3
587	20241002	093400	135527870	4090	4090	4090	4090	300
588	20241002	093300	134300870	4100	4090	4100	4090	97
589	20241002	093200	133903865	4090	4085	4090	4085	13
590	20241002	093100	133850750	4085	4090	4090	4085	100
591	20241002	093000	133441850	4085	4095	4095	4085	145
592	20241002	092900	132849325	4085	4085	4085	4085	116
593	20241002	092800	132375465	4090	4085	4090	4085	50
594	20241002	092700	132171200	4095	4095	4095	4095	26
595	20241002	092600	132064730	4095	4085	4095	4085	171
596	20241002	092500	131365435	4085	4090	4090	4085	13
597	20241002	092400	131312315	4090	4090	4090	4090	0
598	20241002	092300	131312315	4090	4085	4090	4085	104
599	20241002	092200	130887460	4085	4085	4085	4085	464
600	20241002	092100	128992020	4085	4085	4085	4085	0
601	20241002	092000	128992020	4085	4090	4090	4085	79
602	20241002	091900	128669295	4095	4095	4095	4095	11
603	20241002	091800	128624250	4100	4085	4100	4085	984
604	20241002	091700	124593875	4085	4095	4095	4085	145
605	20241002	091600	124000520	4095	4095	4095	4095	1552
606	20241002	091500	117645080	4095	4095	4095	4095	2
607	20241002	091400	117636890	4095	4080	4095	4080	338
608	20241002	091300	116254220	4090	4085	4090	4080	751
609	20241002	091200	113189070	4080	4085	4085	4080	438
610	20241002	091100	111400355	4085	4080	4085	4080	68
611	20241002	091000	111122660	4080	4080	4085	4080	331
612	20241002	090900	109772160	4080	4085	4085	4080	418
613	20241002	090800	108066575	4080	4065	4080	4065	1674
614	20241002	090700	101259380	4065	4070	4080	4065	2406
615	20241002	090600	91454740	4070	4055	4075	4055	287
616	20241002	090500	90288760	4050	4070	4070	4050	3622
617	20241002	090400	75594115	4070	4060	4070	4055	1341
618	20241002	090300	70150940	4060	4065	4065	4055	921
619	20241002	090200	66410955	4070	4080	4080	4070	1821
620	20241002	090100	58982575	4080	4075	4090	4075	1458
621	20241002	090000	53031205	4080	4040	4135	4040	13114