KissMeData/253840/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	211400	492366010	5870	5870	5870	5870	1721
3	20241008	211300	492366010	5870	5870	5870	5870	0
4	20241008	211200	492366010	5870	5870	5870	5870	0
5	20241008	211100	492366010	5870	5870	5870	5870	0
6	20241008	211000	492366010	5870	5870	5870	5870	0
7	20241008	210900	492366010	5870	5870	5870	5870	0
8	20241008	210800	492366010	5870	5870	5870	5870	0
9	20241008	210700	492366010	5870	5870	5870	5870	0
10	20241008	210600	492366010	5870	5870	5870	5870	0
11	20241008	210500	492366010	5870	5870	5870	5870	0
12	20241008	210400	492366010	5870	5870	5870	5870	0
13	20241008	210300	492366010	5870	5870	5870	5870	0
14	20241008	210200	492366010	5870	5870	5870	5870	0
15	20241008	210100	492366010	5870	5870	5870	5870	0
16	20241008	210000	492366010	5870	5870	5870	5870	0
17	20241008	205900	492366010	5870	5870	5870	5870	0
18	20241008	205800	492366010	5870	5870	5870	5870	0
19	20241008	205700	492366010	5870	5870	5870	5870	0
20	20241008	205600	492366010	5870	5870	5870	5870	0
21	20241008	205500	492366010	5870	5870	5870	5870	0
22	20241008	205400	492366010	5870	5870	5870	5870	0
23	20241008	205300	492366010	5870	5870	5870	5870	0
24	20241008	205200	492366010	5870	5870	5870	5870	0
25	20241008	205100	492366010	5870	5870	5870	5870	0
26	20241008	205000	492366010	5870	5870	5870	5870	0
27	20241008	204900	492366010	5870	5870	5870	5870	0
28	20241008	204800	492366010	5870	5870	5870	5870	0
29	20241008	204700	492366010	5870	5870	5870	5870	0
30	20241008	204600	492366010	5870	5870	5870	5870	0
31	20241008	204500	492366010	5870	5870	5870	5870	0
32	20241008	204400	492366010	5870	5870	5870	5870	1721
33	20241008	204300	492366010	5870	5870	5870	5870	0
34	20241008	204200	492366010	5870	5870	5870	5870	0
35	20241008	204100	492366010	5870	5870	5870	5870	0
36	20241008	204000	492366010	5870	5870	5870	5870	0
37	20241008	203900	492366010	5870	5870	5870	5870	0
38	20241008	203800	492366010	5870	5870	5870	5870	0
39	20241008	203700	492366010	5870	5870	5870	5870	0
40	20241008	203600	492366010	5870	5870	5870	5870	0
41	20241008	203500	492366010	5870	5870	5870	5870	0
42	20241008	203400	492366010	5870	5870	5870	5870	0
43	20241008	203300	492366010	5870	5870	5870	5870	0
44	20241008	203200	492366010	5870	5870	5870	5870	0
45	20241008	203100	492366010	5870	5870	5870	5870	0
46	20241008	203000	492366010	5870	5870	5870	5870	0
47	20241008	202900	492366010	5870	5870	5870	5870	0
48	20241008	202800	492366010	5870	5870	5870	5870	0
49	20241008	202700	492366010	5870	5870	5870	5870	0
50	20241008	202600	492366010	5870	5870	5870	5870	0
51	20241008	202500	492366010	5870	5870	5870	5870	0
52	20241008	202400	492366010	5870	5870	5870	5870	0
53	20241008	202300	492366010	5870	5870	5870	5870	0
54	20241008	202200	492366010	5870	5870	5870	5870	0
55	20241008	202100	492366010	5870	5870	5870	5870	0
56	20241008	202000	492366010	5870	5870	5870	5870	0
57	20241008	201900	492366010	5870	5870	5870	5870	0
58	20241008	201800	492366010	5870	5870	5870	5870	0
59	20241008	201700	492366010	5870	5870	5870	5870	0
60	20241008	201600	492366010	5870	5870	5870	5870	0
61	20241008	201500	492366010	5870	5870	5870	5870	0
62	20241008	201400	492366010	5870	5870	5870	5870	1721
63	20241008	201300	492366010	5870	5870	5870	5870	0
64	20241008	201200	492366010	5870	5870	5870	5870	0
65	20241008	201100	492366010	5870	5870	5870	5870	0
66	20241008	201000	492366010	5870	5870	5870	5870	0
67	20241008	200900	492366010	5870	5870	5870	5870	0
68	20241008	200800	492366010	5870	5870	5870	5870	0
69	20241008	200700	492366010	5870	5870	5870	5870	0
70	20241008	200600	492366010	5870	5870	5870	5870	0
71	20241008	200500	492366010	5870	5870	5870	5870	0
72	20241008	200400	492366010	5870	5870	5870	5870	0
73	20241008	200300	492366010	5870	5870	5870	5870	0
74	20241008	200200	492366010	5870	5870	5870	5870	0
75	20241008	200100	492366010	5870	5870	5870	5870	0
76	20241008	200000	492366010	5870	5870	5870	5870	0
77	20241008	195900	492366010	5870	5870	5870	5870	0
78	20241008	195800	492366010	5870	5870	5870	5870	0
79	20241008	195700	492366010	5870	5870	5870	5870	0
80	20241008	195600	492366010	5870	5870	5870	5870	0
81	20241008	195500	492366010	5870	5870	5870	5870	0
82	20241008	195400	492366010	5870	5870	5870	5870	0
83	20241008	195300	492366010	5870	5870	5870	5870	0
84	20241008	195200	492366010	5870	5870	5870	5870	0
85	20241008	195100	492366010	5870	5870	5870	5870	0
86	20241008	195000	492366010	5870	5870	5870	5870	0
87	20241008	194900	492366010	5870	5870	5870	5870	0
88	20241008	194800	492366010	5870	5870	5870	5870	0
89	20241008	194700	492366010	5870	5870	5870	5870	0
90	20241008	194600	492366010	5870	5870	5870	5870	0
91	20241008	194500	492366010	5870	5870	5870	5870	0
92	20241008	194400	492366010	5870	5870	5870	5870	1721
93	20241008	194300	492366010	5870	5870	5870	5870	0
94	20241008	194200	492366010	5870	5870	5870	5870	0
95	20241008	194100	492366010	5870	5870	5870	5870	0
96	20241008	194000	492366010	5870	5870	5870	5870	0
97	20241008	193900	492366010	5870	5870	5870	5870	0
98	20241008	193800	492366010	5870	5870	5870	5870	0
99	20241008	193700	492366010	5870	5870	5870	5870	0
100	20241008	193600	492366010	5870	5870	5870	5870	0
101	20241008	193500	492366010	5870	5870	5870	5870	0
102	20241008	193400	492366010	5870	5870	5870	5870	0
103	20241008	193300	492366010	5870	5870	5870	5870	0
104	20241008	193200	492366010	5870	5870	5870	5870	0
105	20241008	193100	492366010	5870	5870	5870	5870	0
106	20241008	193000	492366010	5870	5870	5870	5870	0
107	20241008	192900	492366010	5870	5870	5870	5870	0
108	20241008	192800	492366010	5870	5870	5870	5870	0
109	20241008	192700	492366010	5870	5870	5870	5870	0
110	20241008	192600	492366010	5870	5870	5870	5870	0
111	20241008	192500	492366010	5870	5870	5870	5870	0
112	20241008	192400	492366010	5870	5870	5870	5870	0
113	20241008	192300	492366010	5870	5870	5870	5870	0
114	20241008	192200	492366010	5870	5870	5870	5870	0
115	20241008	192100	492366010	5870	5870	5870	5870	0
116	20241008	192000	492366010	5870	5870	5870	5870	0
117	20241008	191900	492366010	5870	5870	5870	5870	0
118	20241008	191800	492366010	5870	5870	5870	5870	0
119	20241008	191700	492366010	5870	5870	5870	5870	0
120	20241008	191600	492366010	5870	5870	5870	5870	0
121	20241008	191500	492366010	5870	5870	5870	5870	0
122	20241008	191400	492366010	5870	5870	5870	5870	1721
123	20241008	191300	492366010	5870	5870	5870	5870	0
124	20241008	191200	492366010	5870	5870	5870	5870	0
125	20241008	191100	492366010	5870	5870	5870	5870	0
126	20241008	191000	492366010	5870	5870	5870	5870	0
127	20241008	190900	492366010	5870	5870	5870	5870	0
128	20241008	190800	492366010	5870	5870	5870	5870	0
129	20241008	190700	492366010	5870	5870	5870	5870	0
130	20241008	190600	492366010	5870	5870	5870	5870	0
131	20241008	190500	492366010	5870	5870	5870	5870	0
132	20241008	190400	492366010	5870	5870	5870	5870	0
133	20241008	190300	492366010	5870	5870	5870	5870	0
134	20241008	190200	492366010	5870	5870	5870	5870	0
135	20241008	190100	492366010	5870	5870	5870	5870	0
136	20241008	190000	492366010	5870	5870	5870	5870	0
137	20241008	185900	492366010	5870	5870	5870	5870	0
138	20241008	185800	492366010	5870	5870	5870	5870	0
139	20241008	185700	492366010	5870	5870	5870	5870	0
140	20241008	185600	492366010	5870	5870	5870	5870	0
141	20241008	185500	492366010	5870	5870	5870	5870	0
142	20241008	185400	492366010	5870	5870	5870	5870	0
143	20241008	185300	492366010	5870	5870	5870	5870	0
144	20241008	185200	492366010	5870	5870	5870	5870	0
145	20241008	185100	492366010	5870	5870	5870	5870	0
146	20241008	185000	492366010	5870	5870	5870	5870	0
147	20241008	184900	492366010	5870	5870	5870	5870	0
148	20241008	184800	492366010	5870	5870	5870	5870	0
149	20241008	184700	492366010	5870	5870	5870	5870	0
150	20241008	184600	492366010	5870	5870	5870	5870	0
151	20241008	184500	492366010	5870	5870	5870	5870	0
152	20241008	184400	492366010	5870	5870	5870	5870	1721
153	20241008	184300	492366010	5870	5870	5870	5870	0
154	20241008	184200	492366010	5870	5870	5870	5870	0
155	20241008	184100	492366010	5870	5870	5870	5870	0
156	20241008	184000	492366010	5870	5870	5870	5870	0
157	20241008	183900	492366010	5870	5870	5870	5870	0
158	20241008	183800	492366010	5870	5870	5870	5870	0
159	20241008	183700	492366010	5870	5870	5870	5870	0
160	20241008	183600	492366010	5870	5870	5870	5870	0
161	20241008	183500	492366010	5870	5870	5870	5870	0
162	20241008	183400	492366010	5870	5870	5870	5870	0
163	20241008	183300	492366010	5870	5870	5870	5870	0
164	20241008	183200	492366010	5870	5870	5870	5870	0
165	20241008	183100	492366010	5870	5870	5870	5870	0
166	20241008	183000	492366010	5870	5870	5870	5870	0
167	20241008	182900	492366010	5870	5870	5870	5870	0
168	20241008	182800	492366010	5870	5870	5870	5870	0
169	20241008	182700	492366010	5870	5870	5870	5870	0
170	20241008	182600	492366010	5870	5870	5870	5870	0
171	20241008	182500	492366010	5870	5870	5870	5870	0
172	20241008	182400	492366010	5870	5870	5870	5870	0
173	20241008	182300	492366010	5870	5870	5870	5870	0
174	20241008	182200	492366010	5870	5870	5870	5870	0
175	20241008	182100	492366010	5870	5870	5870	5870	0
176	20241008	182000	492366010	5870	5870	5870	5870	0
177	20241008	181900	492366010	5870	5870	5870	5870	0
178	20241008	181800	492366010	5870	5870	5870	5870	0
179	20241008	181700	492366010	5870	5870	5870	5870	0
180	20241008	181600	492366010	5870	5870	5870	5870	0
181	20241008	181500	492366010	5870	5870	5870	5870	0
182	20241008	181400	492366010	5870	5870	5870	5870	1721
183	20241008	181300	492366010	5870	5870	5870	5870	0
184	20241008	181200	492366010	5870	5870	5870	5870	0
185	20241008	181100	492366010	5870	5870	5870	5870	0
186	20241008	181000	492366010	5870	5870	5870	5870	0
187	20241008	180900	492366010	5870	5870	5870	5870	0
188	20241008	180800	492366010	5870	5870	5870	5870	0
189	20241008	180700	492366010	5870	5870	5870	5870	0
190	20241008	180600	492366010	5870	5870	5870	5870	0
191	20241008	180500	492366010	5870	5870	5870	5870	0
192	20241008	180400	492366010	5870	5870	5870	5870	0
193	20241008	180300	492366010	5870	5870	5870	5870	0
194	20241008	180200	492366010	5870	5870	5870	5870	0
195	20241008	180100	492366010	5870	5870	5870	5870	0
196	20241008	180000	492366010	5870	5870	5870	5870	0
197	20241008	175900	492366010	5870	5870	5870	5870	0
198	20241008	175800	492366010	5870	5870	5870	5870	0
199	20241008	175700	492366010	5870	5870	5870	5870	0
200	20241008	175600	492366010	5870	5870	5870	5870	0
201	20241008	175500	492366010	5870	5870	5870	5870	0
202	20241008	175400	492366010	5870	5870	5870	5870	0
203	20241008	175300	492366010	5870	5870	5870	5870	0
204	20241008	175200	492366010	5870	5870	5870	5870	0
205	20241008	175100	492366010	5870	5870	5870	5870	0
206	20241008	175000	492366010	5870	5870	5870	5870	0
207	20241008	174900	492366010	5870	5870	5870	5870	0
208	20241008	174800	492366010	5870	5870	5870	5870	0
209	20241008	174700	492366010	5870	5870	5870	5870	0
210	20241008	174600	492366010	5870	5870	5870	5870	0
211	20241008	174500	492366010	5870	5870	5870	5870	0
212	20241008	174400	492366010	5870	5870	5870	5870	1721
213	20241008	174300	492366010	5870	5870	5870	5870	0
214	20241008	174200	492366010	5870	5870	5870	5870	0
215	20241008	174100	492366010	5870	5870	5870	5870	0
216	20241008	174000	492366010	5870	5870	5870	5870	0
217	20241008	173900	492366010	5870	5870	5870	5870	0
218	20241008	173800	492366010	5870	5870	5870	5870	0
219	20241008	173700	492366010	5870	5870	5870	5870	0
220	20241008	173600	492366010	5870	5870	5870	5870	0
221	20241008	173500	492366010	5870	5870	5870	5870	0
222	20241008	173400	492366010	5870	5870	5870	5870	0
223	20241008	173300	492366010	5870	5870	5870	5870	0
224	20241008	173200	492366010	5870	5870	5870	5870	0
225	20241008	173100	492366010	5870	5870	5870	5870	0
226	20241008	173000	492366010	5870	5870	5870	5870	0
227	20241008	172900	492366010	5870	5870	5870	5870	0
228	20241008	172800	492366010	5870	5870	5870	5870	0
229	20241008	172700	492366010	5870	5870	5870	5870	0
230	20241008	172600	492366010	5870	5870	5870	5870	0
231	20241008	172500	492366010	5870	5870	5870	5870	0
232	20241008	172400	492366010	5870	5870	5870	5870	0
233	20241008	172300	492366010	5870	5870	5870	5870	0
234	20241008	172200	492366010	5870	5870	5870	5870	0
235	20241008	172100	492366010	5870	5870	5870	5870	0
236	20241008	172000	492366010	5870	5870	5870	5870	0
237	20241008	171900	492366010	5870	5870	5870	5870	0
238	20241008	171800	492366010	5870	5870	5870	5870	0
239	20241008	171700	492366010	5870	5870	5870	5870	0
240	20241008	171600	492366010	5870	5870	5870	5870	0
241	20241008	171500	492366010	5870	5870	5870	5870	0
242	20241008	171400	492366010	5870	5870	5870	5870	1721
243	20241008	171300	492366010	5870	5870	5870	5870	0
244	20241008	171200	492366010	5870	5870	5870	5870	0
245	20241008	171100	492366010	5870	5870	5870	5870	0
246	20241008	171000	492366010	5870	5870	5870	5870	0
247	20241008	170900	492366010	5870	5870	5870	5870	0
248	20241008	170800	492366010	5870	5870	5870	5870	0
249	20241008	170700	492366010	5870	5870	5870	5870	0
250	20241008	170600	492366010	5870	5870	5870	5870	0
251	20241008	170500	492366010	5870	5870	5870	5870	0
252	20241008	170400	492366010	5870	5870	5870	5870	0
253	20241008	170300	492366010	5870	5870	5870	5870	0
254	20241008	170200	492366010	5870	5870	5870	5870	0
255	20241008	170100	492366010	5870	5870	5870	5870	0
256	20241008	170000	492366010	5870	5870	5870	5870	0
257	20241008	165900	492366010	5870	5870	5870	5870	0
258	20241008	165800	492366010	5870	5870	5870	5870	0
259	20241008	165700	492366010	5870	5870	5870	5870	0
260	20241008	165600	492366010	5870	5870	5870	5870	0
261	20241008	165500	492366010	5870	5870	5870	5870	0
262	20241008	165400	492366010	5870	5870	5870	5870	0
263	20241008	165300	492366010	5870	5870	5870	5870	0
264	20241008	165200	492366010	5870	5870	5870	5870	0
265	20241008	165100	492366010	5870	5870	5870	5870	0
266	20241008	165000	492366010	5870	5870	5870	5870	0
267	20241008	164900	492366010	5870	5870	5870	5870	0
268	20241008	164800	492366010	5870	5870	5870	5870	0
269	20241008	164700	492366010	5870	5870	5870	5870	0
270	20241008	164600	492366010	5870	5870	5870	5870	0
271	20241008	164500	492366010	5870	5870	5870	5870	0
272	20241008	164400	492366010	5870	5870	5870	5870	1721
273	20241008	164300	492366010	5870	5870	5870	5870	0
274	20241008	164200	492366010	5870	5870	5870	5870	0
275	20241008	164100	492366010	5870	5870	5870	5870	0
276	20241008	164000	492366010	5870	5870	5870	5870	0
277	20241008	163900	492366010	5870	5870	5870	5870	0
278	20241008	163800	492366010	5870	5870	5870	5870	0
279	20241008	163700	492366010	5870	5870	5870	5870	0
280	20241008	163600	492366010	5870	5870	5870	5870	0
281	20241008	163500	492366010	5870	5870	5870	5870	0
282	20241008	163400	492366010	5870	5870	5870	5870	0
283	20241008	163300	492366010	5870	5870	5870	5870	0
284	20241008	163200	492366010	5870	5870	5870	5870	0
285	20241008	163100	492366010	5870	5870	5870	5870	0
286	20241008	163000	492366010	5870	5870	5870	5870	0
287	20241008	162900	492366010	5870	5870	5870	5870	0
288	20241008	162800	492366010	5870	5870	5870	5870	0
289	20241008	162700	492366010	5870	5870	5870	5870	0
290	20241008	162600	492366010	5870	5870	5870	5870	0
291	20241008	162500	492366010	5870	5870	5870	5870	0
292	20241008	162400	492366010	5870	5870	5870	5870	0
293	20241008	162300	492366010	5870	5870	5870	5870	0
294	20241008	162200	492366010	5870	5870	5870	5870	0
295	20241008	162100	492366010	5870	5870	5870	5870	0
296	20241008	162000	492366010	5870	5870	5870	5870	0
297	20241008	161900	492366010	5870	5870	5870	5870	0
298	20241008	161800	492366010	5870	5870	5870	5870	0
299	20241008	161700	492366010	5870	5870	5870	5870	0
300	20241008	161600	492366010	5870	5870	5870	5870	0
301	20241008	161500	492366010	5870	5870	5870	5870	0
302	20241008	161400	492366010	5870	5870	5870	5870	1721
303	20241008	161300	492366010	5870	5870	5870	5870	0
304	20241008	161200	492366010	5870	5870	5870	5870	0
305	20241008	161100	492366010	5870	5870	5870	5870	0
306	20241008	161000	492366010	5870	5870	5870	5870	0
307	20241008	160900	492366010	5870	5870	5870	5870	0
308	20241008	160800	492366010	5870	5870	5870	5870	0
309	20241008	160700	492366010	5870	5870	5870	5870	0
310	20241008	160600	492366010	5870	5870	5870	5870	0
311	20241008	160500	492366010	5870	5870	5870	5870	0
312	20241008	160400	492366010	5870	5870	5870	5870	0
313	20241008	160300	492366010	5870	5870	5870	5870	0
314	20241008	160200	492366010	5870	5870	5870	5870	0
315	20241008	160100	492366010	5870	5870	5870	5870	0
316	20241008	160000	492366010	5870	5870	5870	5870	0
317	20241008	155900	492366010	5870	5870	5870	5870	0
318	20241008	155800	492366010	5870	5870	5870	5870	0
319	20241008	155700	492366010	5870	5870	5870	5870	0
320	20241008	155600	492366010	5870	5870	5870	5870	0
321	20241008	155500	492366010	5870	5870	5870	5870	0
322	20241008	155400	492366010	5870	5870	5870	5870	0
323	20241008	155300	492366010	5870	5870	5870	5870	0
324	20241008	155200	492366010	5870	5870	5870	5870	0
325	20241008	155100	492366010	5870	5870	5870	5870	0
326	20241008	155000	492366010	5870	5870	5870	5870	0
327	20241008	154900	492366010	5870	5870	5870	5870	0
328	20241008	154800	492366010	5870	5870	5870	5870	0
329	20241008	154700	492366010	5870	5870	5870	5870	0
330	20241008	154600	492366010	5870	5870	5870	5870	0
331	20241008	154500	492366010	5870	5870	5870	5870	0
332	20241008	154400	492366010	5870	5870	5870	5870	1721
333	20241008	154300	492366010	5870	5870	5870	5870	0
334	20241008	154200	492366010	5870	5870	5870	5870	0
335	20241008	154100	492366010	5870	5870	5870	5870	0
336	20241008	154000	492366010	5870	5870	5870	5870	0
337	20241008	153900	492366010	5870	5870	5870	5870	0
338	20241008	153800	492366010	5870	5870	5870	5870	0
339	20241008	153700	492366010	5870	5870	5870	5870	0
340	20241008	153600	492366010	5870	5870	5870	5870	0
341	20241008	153500	492366010	5870	5870	5870	5870	0
342	20241008	153400	492366010	5870	5870	5870	5870	0
343	20241008	153300	492366010	5870	5870	5870	5870	0
344	20241008	153200	492366010	5870	5870	5870	5870	0
345	20241008	153100	492366010	5870	5870	5870	5870	0
346	20241008	153000	492366010	5870	5870	5870	5870	1721
347	20241008	152900	482263740	5880	5880	5880	5880	0
348	20241008	152800	482263740	5880	5880	5880	5880	0
349	20241008	152700	482263740	5880	5880	5880	5880	0
350	20241008	152600	482263740	5880	5880	5880	5880	0
351	20241008	152500	482263740	5880	5880	5880	5880	0
352	20241008	152400	482263740	5880	5880	5880	5880	0
353	20241008	152300	482263740	5880	5880	5880	5880	0
354	20241008	152200	482263740	5880	5880	5880	5880	0
355	20241008	152100	482263740	5880	5880	5880	5880	0
356	20241008	152000	482263740	5880	5880	5880	5880	0
357	20241008	151900	482263740	5880	5900	5900	5880	88
358	20241008	151800	481746280	5880	5880	5880	5880	0
359	20241008	151700	481746280	5880	5880	5880	5880	123
360	20241008	151600	481023040	5920	5920	5920	5920	0
361	20241008	151500	481023040	5920	5870	5920	5870	384
362	20241008	151400	478767820	5870	5880	5880	5870	304
363	20241008	151300	476983290	5880	5880	5880	5870	221
364	20241008	151200	475685290	5870	5880	5880	5870	20
365	20241008	151100	475567880	5870	5890	5890	5870	584
366	20241008	151000	472133110	5890	5900	5900	5890	7
367	20241008	150900	472091870	5930	5930	5930	5930	55
368	20241008	150800	471765720	5930	5930	5930	5930	1
369	20241008	150700	471759790	5880	5890	5890	5880	702
370	20241008	150600	467625020	5900	5900	5900	5900	0
371	20241008	150500	467625020	5900	5900	5900	5900	0
372	20241008	150400	467625020	5900	5900	5900	5900	399
373	20241008	150300	465270920	5930	5920	5930	5920	19
374	20241008	150200	465158430	5910	5900	5910	5900	293
375	20241008	150100	463427360	5900	5900	5900	5900	37
376	20241008	150000	463209060	5890	5890	5890	5890	51
377	20241008	145900	462908670	5890	5900	5900	5890	145
378	20241008	145800	462054580	5910	5910	5910	5910	0
379	20241008	145700	462054580	5910	5910	5910	5910	0
380	20241008	145600	462054580	5910	5910	5910	5910	1
381	20241008	145500	462048670	5900	5900	5900	5900	1
382	20241008	145400	462042770	5910	5910	5910	5910	0
383	20241008	145300	462042770	5910	5900	5910	5900	25
384	20241008	145200	461895230	5900	5900	5900	5900	70
385	20241008	145100	461482230	5900	5900	5900	5900	0
386	20241008	145000	461482230	5900	5890	5900	5890	1089
387	20241008	144900	455067330	5890	5890	5890	5890	109
388	20241008	144800	454425320	5890	5910	5910	5890	2367
389	20241008	144700	440459700	5910	5920	5920	5910	1351
390	20241008	144600	432466930	5920	5920	5930	5920	145
391	20241008	144500	431607530	5920	5920	5920	5920	0
392	20241008	144400	431607530	5920	5920	5920	5920	42
393	20241008	144300	431358890	5910	5920	5920	5910	595
394	20241008	144200	427841090	5920	5920	5920	5920	5
395	20241008	144100	427811490	5930	5930	5930	5930	0
396	20241008	144000	427811490	5930	5930	5930	5930	63
397	20241008	143900	427437900	5910	5910	5910	5910	0
398	20241008	143800	427437900	5910	5910	5910	5910	0
399	20241008	143700	427437900	5910	5910	5910	5910	0
400	20241008	143600	427437900	5910	5910	5910	5910	0
401	20241008	143500	427437900	5910	5910	5910	5910	701
402	20241008	143400	423294990	5910	5910	5910	5910	500
403	20241008	143300	420339990	5900	5920	5920	5900	3100
404	20241008	143200	402017760	5930	5930	5930	5930	414
405	20241008	143100	399562740	5930	5940	5940	5930	45
406	20241008	143000	399295590	5930	5930	5930	5930	0
407	20241008	142900	399295590	5930	5930	5930	5930	0
408	20241008	142800	399295590	5930	5930	5930	5930	0
409	20241008	142700	399295590	5930	5930	5930	5930	0
410	20241008	142600	399295590	5930	5930	5930	5930	0
411	20241008	142500	399295590	5930	5930	5930	5930	79
412	20241008	142400	398827120	5930	5930	5930	5930	11
413	20241008	142300	398761890	5940	5940	5940	5940	4
414	20241008	142200	398738130	5940	5940	5940	5940	26
415	20241008	142100	398583690	5940	5940	5940	5940	5
416	20241008	142000	398553990	5930	5930	5930	5930	0
417	20241008	141900	398553990	5930	5930	5930	5930	0
418	20241008	141800	398553990	5930	5930	5930	5930	0
419	20241008	141700	398553990	5930	5930	5930	5930	298
420	20241008	141600	396786850	5930	5930	5930	5930	0
421	20241008	141500	396786850	5930	5930	5930	5930	0
422	20241008	141400	396786850	5930	5930	5930	5930	0
423	20241008	141300	396786850	5930	5930	5930	5930	52
424	20241008	141200	396478490	5930	5930	5930	5930	0
425	20241008	141100	396478490	5930	5930	5930	5930	92
426	20241008	141000	395932930	5950	5950	5950	5950	0
427	20241008	140900	395932930	5950	5950	5950	5950	0
428	20241008	140800	395932930	5950	5950	5950	5950	0
429	20241008	140700	395932930	5950	5950	5950	5950	0
430	20241008	140600	395932930	5950	5950	5950	5950	0
431	20241008	140500	395932930	5950	5950	5950	5950	8
432	20241008	140400	395885330	5930	5930	5930	5930	0
433	20241008	140300	395885330	5930	5930	5930	5930	0
434	20241008	140200	395885330	5930	5930	5930	5930	0
435	20241008	140100	395885330	5930	5930	5930	5930	0
436	20241008	140000	395885330	5930	5930	5930	5930	0
437	20241008	135900	395885330	5930	5930	5930	5930	0
438	20241008	135800	395885330	5930	5940	5940	5930	852
439	20241008	135700	390826150	5930	5930	5930	5930	50
440	20241008	135600	390529650	5930	5930	5930	5930	114
441	20241008	135500	389853630	5940	5940	5940	5940	1
442	20241008	135400	389847690	5930	5930	5930	5930	0
443	20241008	135300	389847690	5930	5930	5930	5930	0
444	20241008	135200	389847690	5930	5930	5930	5930	0
445	20241008	135100	389847690	5930	5930	5930	5930	10
446	20241008	135000	389788390	5930	5930	5930	5930	0
447	20241008	134900	389788390	5930	5930	5930	5930	0
448	20241008	134800	389788390	5930	5930	5930	5930	0
449	20241008	134700	389788390	5930	5930	5930	5930	0
450	20241008	134600	389788390	5930	5930	5930	5930	21
451	20241008	134500	389663860	5930	5930	5930	5930	217
452	20241008	134400	388377050	5930	5930	5930	5930	5
453	20241008	134300	388347400	5930	5930	5930	5930	6
454	20241008	134200	388311820	5930	5930	5930	5930	10
455	20241008	134100	388252520	5940	5940	5940	5940	2
456	20241008	134000	388240640	5940	5940	5940	5940	0
457	20241008	133900	388240640	5940	5940	5940	5940	0
458	20241008	133800	388240640	5940	5940	5940	5940	50
459	20241008	133700	387943640	5930	5930	5930	5930	1
460	20241008	133600	387937710	5930	5930	5930	5930	0
461	20241008	133500	387937710	5930	5930	5930	5930	2
462	20241008	133400	387925850	5930	5930	5930	5930	0
463	20241008	133300	387925850	5930	5930	5930	5930	0
464	20241008	133200	387925850	5930	5930	5930	5930	1085
465	20241008	133100	381491800	5930	5930	5930	5930	0
466	20241008	133000	381491800	5930	5930	5930	5930	11
467	20241008	132900	381426570	5920	5920	5920	5920	2
468	20241008	132800	381414730	5930	5930	5930	5930	9
469	20241008	132700	381361360	5940	5940	5940	5940	0
470	20241008	132600	381361360	5940	5930	5940	5930	2
471	20241008	132500	381349490	5920	5920	5920	5920	0
472	20241008	132400	381349490	5920	5920	5920	5920	0
473	20241008	132300	381349490	5920	5920	5920	5920	100
474	20241008	132200	380757490	5920	5920	5920	5920	0
475	20241008	132100	380757490	5920	5920	5920	5920	0
476	20241008	132000	380757490	5920	5920	5920	5920	0
477	20241008	131900	380757490	5920	5920	5920	5920	0
478	20241008	131800	380757490	5920	5920	5920	5920	0
479	20241008	131700	380757490	5920	5920	5920	5910	249
480	20241008	131600	379284610	5920	5920	5920	5920	61
481	20241008	131500	378923490	5920	5920	5920	5920	114
482	20241008	131400	378248610	5910	5910	5910	5910	200
483	20241008	131300	377066610	5920	5920	5920	5920	0
484	20241008	131200	377066610	5920	5920	5920	5920	0
485	20241008	131100	377066610	5920	5920	5920	5920	84
486	20241008	131000	376569330	5920	5920	5920	5920	101
487	20241008	130900	375971410	5910	5910	5910	5910	70
488	20241008	130800	375557710	5910	5910	5910	5910	0
489	20241008	130700	375557710	5910	5920	5920	5910	432
490	20241008	130600	373004060	5920	5920	5920	5920	0
491	20241008	130500	373004060	5920	5920	5920	5920	0
492	20241008	130400	373004060	5920	5920	5920	5920	0
493	20241008	130300	373004060	5920	5920	5920	5920	0
494	20241008	130200	373004060	5920	5920	5920	5920	0
495	20241008	130100	373004060	5920	5920	5920	5920	0
496	20241008	130000	373004060	5920	5920	5920	5920	0
497	20241008	125900	373004060	5920	5920	5920	5920	0
498	20241008	125800	373004060	5920	5930	5930	5920	105
499	20241008	125700	372382410	5930	5930	5930	5930	1
500	20241008	125600	372376480	5930	5930	5930	5930	4
501	20241008	125500	372352760	5940	5940	5940	5940	17
502	20241008	125400	372251780	5940	5940	5940	5940	26
503	20241008	125300	372097340	5940	5940	5940	5940	0
504	20241008	125200	372097340	5940	5940	5940	5940	0
505	20241008	125100	372097340	5940	5940	5940	5940	1
506	20241008	125000	372091400	5940	5940	5940	5940	74
507	20241008	124900	371651840	5920	5920	5920	5920	0
508	20241008	124800	371651840	5920	5920	5920	5920	170
509	20241008	124700	370645440	5920	5920	5920	5920	0
510	20241008	124600	370645440	5920	5920	5920	5920	39
511	20241008	124500	370414560	5920	5920	5920	5920	45
512	20241008	124400	370148160	5920	5920	5920	5920	0
513	20241008	124300	370148160	5920	5920	5920	5920	0
514	20241008	124200	370148160	5920	5920	5920	5920	28
515	20241008	124100	369982400	5930	5930	5930	5930	0
516	20241008	124000	369982400	5930	5930	5930	5930	0
517	20241008	123900	369982400	5930	5930	5930	5930	0
518	20241008	123800	369982400	5930	5930	5930	5930	80
519	20241008	123700	369508000	5940	5940	5940	5940	2
520	20241008	123600	369496120	5940	5940	5940	5940	0
521	20241008	123500	369496120	5940	5940	5940	5940	0
522	20241008	123400	369496120	5940	5940	5940	5940	66
523	20241008	123300	369104080	5930	5930	5930	5930	4
524	20241008	123200	369080360	5920	5920	5920	5920	0
525	20241008	123100	369080360	5920	5920	5920	5920	0
526	20241008	123000	369080360	5920	5920	5920	5920	0
527	20241008	122900	369080360	5920	5920	5920	5920	0
528	20241008	122800	369080360	5920	5920	5920	5920	1
529	20241008	122700	369074440	5920	5920	5920	5920	10
530	20241008	122600	369015240	5910	5910	5910	5910	133
531	20241008	122500	368229210	5910	5910	5910	5910	0
532	20241008	122400	368229210	5910	5920	5920	5910	198
533	20241008	122300	367057340	5940	5940	5940	5940	0
534	20241008	122200	367057340	5940	5940	5940	5940	0
535	20241008	122100	367057340	5940	5940	5940	5940	50
536	20241008	122000	366760340	5920	5920	5920	5920	1750
537	20241008	121900	356400340	5920	5930	5930	5920	1241
538	20241008	121800	349050290	5930	5930	5930	5930	117
539	20241008	121700	348356480	5930	5930	5930	5930	0
540	20241008	121600	348356480	5930	5930	5930	5930	30
541	20241008	121500	348178580	5960	5960	5960	5960	0
542	20241008	121400	348178580	5960	5960	5960	5960	0
543	20241008	121300	348178580	5960	5960	5960	5960	0
544	20241008	121200	348178580	5960	5960	5960	5960	100
545	20241008	121100	347582580	5930	5930	5930	5930	908
546	20241008	121000	342198140	5960	5960	5960	5960	2
547	20241008	120900	342186220	5960	5960	5960	5960	11
548	20241008	120800	342120660	5940	5940	5940	5940	0
549	20241008	120700	342120660	5940	5940	5940	5940	0
550	20241008	120600	342120660	5940	5940	5940	5940	155
551	20241008	120500	341199960	5940	5940	5940	5940	0
552	20241008	120400	341199960	5940	5940	5940	5940	0
553	20241008	120300	341199960	5940	5940	5940	5940	0
554	20241008	120200	341199960	5940	5940	5940	5940	0
555	20241008	120100	341199960	5940	5950	5950	5940	7925
556	20241008	120000	294046410	5950	5950	5950	5950	160
557	20241008	115900	293094410	5960	5960	5960	5960	0
558	20241008	115800	293094410	5960	5960	5960	5960	20
559	20241008	115700	292975210	5960	5960	5960	5960	0
560	20241008	115600	292975210	5960	5970	5970	5960	299
561	20241008	115500	291193080	5970	5960	5970	5960	177
562	20241008	115400	290138090	5960	5970	5970	5960	952
563	20241008	115300	284455150	5980	5980	5980	5980	0
564	20241008	115200	284455150	5980	5980	5980	5980	0
565	20241008	115100	284455150	5980	5980	5980	5980	0
566	20241008	115000	284455150	5980	5980	5980	5980	0
567	20241008	114900	284455150	5980	6000	6000	5980	103
568	20241008	114800	283838150	6000	6000	6000	6000	0
569	20241008	114700	283838150	6000	5970	6000	5970	2
570	20241008	114600	283826180	5970	5970	5970	5970	0
571	20241008	114500	283826180	5970	5990	5990	5970	16
572	20241008	114400	283730460	6000	6000	6000	6000	0
573	20241008	114300	283730460	6000	6000	6000	6000	0
574	20241008	114200	283730460	6000	6000	6000	6000	0
575	20241008	114100	283730460	6000	6000	6000	6000	0
576	20241008	114000	283730460	6000	6000	6000	6000	343
577	20241008	113900	281672460	6000	5990	6000	5990	840
578	20241008	113800	276633600	5990	5990	5990	5990	1
579	20241008	113700	276627610	5990	5980	5990	5980	203
580	20241008	113600	275411700	5970	5970	5970	5970	1
581	20241008	113500	275405730	5980	5980	5980	5980	45
582	20241008	113400	275136630	6000	6000	6000	6000	0
583	20241008	113300	275136630	6000	6000	6000	6000	0
584	20241008	113200	275136630	6000	6000	6000	6000	0
585	20241008	113100	275136630	6000	6000	6000	6000	0
586	20241008	113000	275136630	6000	6000	6000	6000	30
587	20241008	112900	274956630	6000	5970	6000	5970	3713
588	20241008	112800	252684150	5930	5940	6000	5930	5167
589	20241008	112700	221781440	5930	5930	5940	5920	2567
590	20241008	112600	206559890	5940	5940	5940	5940	0
591	20241008	112500	206559890	5940	5940	5940	5940	185
592	20241008	112400	205460990	5950	5950	5950	5950	0
593	20241008	112300	205460990	5950	5930	5950	5930	53
594	20241008	112200	205146300	5930	5930	5930	5930	0
595	20241008	112100	205146300	5930	5930	5930	5930	1
596	20241008	112000	205140370	5930	5930	5930	5930	0
597	20241008	111900	205140370	5930	5930	5930	5930	100
598	20241008	111800	204547370	5930	5930	5930	5930	30
599	20241008	111700	204369470	5930	5930	5930	5930	0
600	20241008	111600	204369470	5930	5930	5930	5930	101
601	20241008	111500	203770540	5940	5940	5940	5940	638
602	20241008	111400	199980820	5940	5950	5950	5940	23
603	20241008	111300	199843990	5950	5950	5950	5950	0
604	20241008	111200	199843990	5950	5950	5950	5950	169
605	20241008	111100	198838440	5960	5960	5960	5960	0
606	20241008	111000	198838440	5960	5960	5960	5960	5
607	20241008	110900	198808640	5970	5970	5970	5970	0
608	20241008	110800	198808640	5970	5970	5970	5970	0
609	20241008	110700	198808640	5970	5970	5970	5970	0
610	20241008	110600	198808640	5970	5970	5970	5970	1
611	20241008	110500	198802670	5940	5940	5940	5940	0
612	20241008	110400	198802670	5940	5940	5940	5940	0
613	20241008	110300	198802670	5940	5940	5940	5940	0
614	20241008	110200	198802670	5940	5940	5940	5940	310
615	20241008	110100	196961270	5940	5940	5940	5940	0
616	20241008	110000	196961270	5940	5940	5940	5940	1099
617	20241008	105900	190433210	5940	5950	5950	5940	210
618	20241008	105800	189185430	5950	5950	5950	5950	50
619	20241008	105700	188887930	5950	5950	5950	5950	0
620	20241008	105600	188887930	5950	5950	5950	5950	0
621	20241008	105500	188887930	5950	5950	5950	5950	0
622	20241008	105400	188887930	5950	5950	5950	5950	10
623	20241008	105300	188828430	5950	5950	5950	5950	0
624	20241008	105200	188828430	5950	5950	5950	5950	0
625	20241008	105100	188828430	5950	5950	5950	5950	0
626	20241008	105000	188828430	5950	5950	5950	5950	0
627	20241008	104900	188828430	5950	5950	5950	5950	0
628	20241008	104800	188828430	5950	5950	5950	5950	0
629	20241008	104700	188828430	5950	5950	5950	5950	58
630	20241008	104600	188483330	5950	5950	5950	5950	2
631	20241008	104500	188471430	5970	5970	5970	5970	1
632	20241008	104400	188465460	5940	5940	5940	5940	0
633	20241008	104300	188465460	5940	5940	5940	5940	0
634	20241008	104200	188465460	5940	5940	5940	5940	0
635	20241008	104100	188465460	5940	5940	5940	5940	60
636	20241008	104000	188109060	5940	5940	5940	5940	0
637	20241008	103900	188109060	5940	5940	5940	5940	0
638	20241008	103800	188109060	5940	5940	5940	5940	0
639	20241008	103700	188109060	5940	5940	5940	5940	388
640	20241008	103600	185804340	5950	5950	5950	5950	0
641	20241008	103500	185804340	5950	5950	5950	5950	460
642	20241008	103400	183067340	5950	5950	5950	5950	0
643	20241008	103300	183067340	5950	5950	5950	5950	250
644	20241008	103200	181579840	5970	5970	5970	5970	1
645	20241008	103100	181573870	5960	5960	5960	5960	10
646	20241008	103000	181514270	5970	5970	5970	5970	0
647	20241008	102900	181514270	5970	5970	5970	5970	0
648	20241008	102800	181514270	5970	5970	5970	5970	1
649	20241008	102700	181508300	5960	5960	5960	5960	2099
650	20241008	102600	168998260	5960	5960	5960	5960	35
651	20241008	102500	168789660	5960	5960	5960	5960	150
652	20241008	102400	167895660	5970	5970	5980	5970	211
653	20241008	102300	166635980	5990	5990	5990	5990	1
654	20241008	102200	166629990	5980	5980	5980	5980	0
655	20241008	102100	166629990	5980	5980	5980	5980	0
656	20241008	102000	166629990	5980	5980	5980	5980	1114
657	20241008	101900	159968270	5980	5980	5980	5980	404
658	20241008	101800	157552350	5980	5980	5980	5980	180
659	20241008	101700	156475950	5980	5980	5980	5980	20
660	20241008	101600	156356350	5990	5980	5990	5980	189
661	20241008	101500	155226120	5980	5980	5980	5980	90
662	20241008	101400	154687920	5980	5980	5980	5980	1
663	20241008	101300	154681940	5980	5980	5980	5980	176
664	20241008	101200	153629460	5980	5970	5980	5970	318
665	20241008	101100	151729820	5950	5950	5950	5950	0
666	20241008	101000	151729820	5950	5960	5960	5950	178
667	20241008	100900	150670710	5950	5950	5950	5950	0
668	20241008	100800	150670710	5950	5950	5950	5950	0
669	20241008	100700	150670710	5950	5950	5950	5950	1384
670	20241008	100600	142435910	5950	5950	5950	5950	1003
671	20241008	100500	136468060	5950	5950	5950	5950	0
672	20241008	100400	136468060	5950	5950	5950	5940	505
673	20241008	100300	133463530	5950	5970	5970	5950	454
674	20241008	100200	130759590	5980	5990	5990	5980	21
675	20241008	100100	130633890	5990	5980	5990	5970	158
676	20241008	100000	129689100	5980	5990	5990	5980	85
677	20241008	095900	129180010	5990	5970	5990	5970	1626
678	20241008	095800	119450270	5970	5960	5970	5960	1981
679	20241008	095700	107626010	5950	5950	5950	5950	1
680	20241008	095600	107620060	5950	5960	5960	5950	409
681	20241008	095500	105183820	5960	5960	5960	5960	50
682	20241008	095400	104885820	5960	5960	5960	5960	0
683	20241008	095300	104885820	5960	5960	5960	5960	30
684	20241008	095200	104707020	5960	5960	5960	5960	1329
685	20241008	095100	96786180	5960	5960	5960	5960	0
686	20241008	095000	96786180	5960	5960	5960	5960	1
687	20241008	094900	96780220	5950	5950	5950	5950	100
688	20241008	094800	96185220	5950	5940	5950	5940	305
689	20241008	094700	94370520	5950	5960	5960	5940	706
690	20241008	094600	90172400	5980	5980	5980	5980	202
691	20241008	094500	88964440	5980	5980	5980	5980	0
692	20241008	094400	88964440	5980	5980	5980	5970	9
693	20241008	094300	88910630	5970	5970	5970	5950	592
694	20241008	094200	85378210	5950	5980	5980	5950	207
695	20241008	094100	84140430	5980	5980	5980	5950	103
696	20241008	094000	83527490	5980	5980	5980	5980	1
697	20241008	093900	83521510	5980	5970	5980	5970	203
698	20241008	093800	82309590	5950	5950	5950	5950	0
699	20241008	093700	82309590	5950	5950	5950	5950	850
700	20241008	093600	77252090	5950	5950	5950	5950	24
701	20241008	093500	77109290	5950	5950	5950	5950	0
702	20241008	093400	77109290	5950	5950	5950	5950	0
703	20241008	093300	77109290	5950	5950	5950	5950	168
704	20241008	093200	76109690	5950	5950	5950	5950	0
705	20241008	093100	76109690	5950	5980	5980	5930	472
706	20241008	093000	73305070	5980	5980	5980	5980	115
707	20241008	092900	72617370	5980	5980	5980	5970	5
708	20241008	092800	72587490	5980	5970	5980	5970	41
709	20241008	092700	72342670	5980	5980	5980	5980	110
710	20241008	092600	71684870	5980	5970	5980	5970	231
711	20241008	092500	70304280	5970	5940	5970	5940	101
712	20241008	092400	69701350	5970	5940	5970	5930	175
713	20241008	092300	68662250	5940	5950	5950	5940	404
714	20241008	092200	66258460	5950	5960	5960	5950	52
715	20241008	092100	65948550	5960	5960	5960	5960	386
716	20241008	092000	63647990	5970	5980	5980	5970	52
717	20241008	091900	63337540	5970	5960	5970	5960	216
718	20241008	091800	62050170	5970	5970	5970	5970	0
719	20241008	091700	62050170	5970	6000	6000	5970	13
720	20241008	091600	61972490	5960	6000	6000	5960	7
721	20241008	091500	61930530	5960	5970	5980	5960	2525
722	20241008	091400	46878880	5980	6000	6000	5980	1154
723	20241008	091300	39976900	6000	6010	6010	6000	31
724	20241008	091200	39790640	6010	6010	6010	6010	400
725	20241008	091100	37386640	5980	5990	6020	5980	217
726	20241008	091000	36088770	6020	6030	6040	5980	1122
727	20241008	090900	29353770	6040	5980	6040	5980	1891
728	20241008	090800	18013670	5980	5970	5980	5970	40
729	20241008	090700	17774610	5980	5980	5980	5980	27
730	20241008	090600	17613150	5990	5990	5990	5950	183
731	20241008	090500	16522560	5990	5980	5990	5980	513
732	20241008	090400	13452110	5970	5960	5970	5940	675
733	20241008	090300	9428160	5960	5940	5960	5940	417
734	20241008	090200	6948580	5940	5920	5940	5920	279
735	20241008	090100	5296680	5920	5920	5920	5920	1
736	20241008	090000	5290760	5930	5930	5960	5930	786