KissMeData/101240/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202200	474432990	5520	5520	5520	5520	2045
3	20241008	202100	474432990	5520	5520	5520	5520	0
4	20241008	202000	474432990	5520	5520	5520	5520	0
5	20241008	201900	474432990	5520	5520	5520	5520	0
6	20241008	201800	474432990	5520	5520	5520	5520	0
7	20241008	201700	474432990	5520	5520	5520	5520	0
8	20241008	201600	474432990	5520	5520	5520	5520	0
9	20241008	201500	474432990	5520	5520	5520	5520	0
10	20241008	201400	474432990	5520	5520	5520	5520	0
11	20241008	201300	474432990	5520	5520	5520	5520	0
12	20241008	201200	474432990	5520	5520	5520	5520	0
13	20241008	201100	474432990	5520	5520	5520	5520	0
14	20241008	201000	474432990	5520	5520	5520	5520	0
15	20241008	200900	474432990	5520	5520	5520	5520	0
16	20241008	200800	474432990	5520	5520	5520	5520	0
17	20241008	200700	474432990	5520	5520	5520	5520	0
18	20241008	200600	474432990	5520	5520	5520	5520	0
19	20241008	200500	474432990	5520	5520	5520	5520	0
20	20241008	200400	474432990	5520	5520	5520	5520	0
21	20241008	200300	474432990	5520	5520	5520	5520	0
22	20241008	200200	474432990	5520	5520	5520	5520	0
23	20241008	200100	474432990	5520	5520	5520	5520	0
24	20241008	200000	474432990	5520	5520	5520	5520	0
25	20241008	195900	474432990	5520	5520	5520	5520	0
26	20241008	195800	474432990	5520	5520	5520	5520	0
27	20241008	195700	474432990	5520	5520	5520	5520	0
28	20241008	195600	474432990	5520	5520	5520	5520	0
29	20241008	195500	474432990	5520	5520	5520	5520	0
30	20241008	195400	474432990	5520	5520	5520	5520	0
31	20241008	195300	474432990	5520	5520	5520	5520	0
32	20241008	195200	474432990	5520	5520	5520	5520	2045
33	20241008	195100	474432990	5520	5520	5520	5520	0
34	20241008	195000	474432990	5520	5520	5520	5520	0
35	20241008	194900	474432990	5520	5520	5520	5520	0
36	20241008	194800	474432990	5520	5520	5520	5520	0
37	20241008	194700	474432990	5520	5520	5520	5520	0
38	20241008	194600	474432990	5520	5520	5520	5520	0
39	20241008	194500	474432990	5520	5520	5520	5520	0
40	20241008	194400	474432990	5520	5520	5520	5520	0
41	20241008	194300	474432990	5520	5520	5520	5520	0
42	20241008	194200	474432990	5520	5520	5520	5520	0
43	20241008	194100	474432990	5520	5520	5520	5520	0
44	20241008	194000	474432990	5520	5520	5520	5520	0
45	20241008	193900	474432990	5520	5520	5520	5520	0
46	20241008	193800	474432990	5520	5520	5520	5520	0
47	20241008	193700	474432990	5520	5520	5520	5520	0
48	20241008	193600	474432990	5520	5520	5520	5520	0
49	20241008	193500	474432990	5520	5520	5520	5520	0
50	20241008	193400	474432990	5520	5520	5520	5520	0
51	20241008	193300	474432990	5520	5520	5520	5520	0
52	20241008	193200	474432990	5520	5520	5520	5520	0
53	20241008	193100	474432990	5520	5520	5520	5520	0
54	20241008	193000	474432990	5520	5520	5520	5520	0
55	20241008	192900	474432990	5520	5520	5520	5520	0
56	20241008	192800	474432990	5520	5520	5520	5520	0
57	20241008	192700	474432990	5520	5520	5520	5520	0
58	20241008	192600	474432990	5520	5520	5520	5520	0
59	20241008	192500	474432990	5520	5520	5520	5520	0
60	20241008	192400	474432990	5520	5520	5520	5520	0
61	20241008	192300	474432990	5520	5520	5520	5520	0
62	20241008	192200	474432990	5520	5520	5520	5520	2045
63	20241008	192100	474432990	5520	5520	5520	5520	0
64	20241008	192000	474432990	5520	5520	5520	5520	0
65	20241008	191900	474432990	5520	5520	5520	5520	0
66	20241008	191800	474432990	5520	5520	5520	5520	0
67	20241008	191700	474432990	5520	5520	5520	5520	0
68	20241008	191600	474432990	5520	5520	5520	5520	0
69	20241008	191500	474432990	5520	5520	5520	5520	0
70	20241008	191400	474432990	5520	5520	5520	5520	0
71	20241008	191300	474432990	5520	5520	5520	5520	0
72	20241008	191200	474432990	5520	5520	5520	5520	0
73	20241008	191100	474432990	5520	5520	5520	5520	0
74	20241008	191000	474432990	5520	5520	5520	5520	0
75	20241008	190900	474432990	5520	5520	5520	5520	0
76	20241008	190800	474432990	5520	5520	5520	5520	0
77	20241008	190700	474432990	5520	5520	5520	5520	0
78	20241008	190600	474432990	5520	5520	5520	5520	0
79	20241008	190500	474432990	5520	5520	5520	5520	0
80	20241008	190400	474432990	5520	5520	5520	5520	0
81	20241008	190300	474432990	5520	5520	5520	5520	0
82	20241008	190200	474432990	5520	5520	5520	5520	0
83	20241008	190100	474432990	5520	5520	5520	5520	0
84	20241008	190000	474432990	5520	5520	5520	5520	0
85	20241008	185900	474432990	5520	5520	5520	5520	0
86	20241008	185800	474432990	5520	5520	5520	5520	0
87	20241008	185700	474432990	5520	5520	5520	5520	0
88	20241008	185600	474432990	5520	5520	5520	5520	0
89	20241008	185500	474432990	5520	5520	5520	5520	0
90	20241008	185400	474432990	5520	5520	5520	5520	0
91	20241008	185300	474432990	5520	5520	5520	5520	0
92	20241008	185200	474432990	5520	5520	5520	5520	2045
93	20241008	185100	474432990	5520	5520	5520	5520	0
94	20241008	185000	474432990	5520	5520	5520	5520	0
95	20241008	184900	474432990	5520	5520	5520	5520	0
96	20241008	184800	474432990	5520	5520	5520	5520	0
97	20241008	184700	474432990	5520	5520	5520	5520	0
98	20241008	184600	474432990	5520	5520	5520	5520	0
99	20241008	184500	474432990	5520	5520	5520	5520	0
100	20241008	184400	474432990	5520	5520	5520	5520	0
101	20241008	184300	474432990	5520	5520	5520	5520	0
102	20241008	184200	474432990	5520	5520	5520	5520	0
103	20241008	184100	474432990	5520	5520	5520	5520	0
104	20241008	184000	474432990	5520	5520	5520	5520	0
105	20241008	183900	474432990	5520	5520	5520	5520	0
106	20241008	183800	474432990	5520	5520	5520	5520	0
107	20241008	183700	474432990	5520	5520	5520	5520	0
108	20241008	183600	474432990	5520	5520	5520	5520	0
109	20241008	183500	474432990	5520	5520	5520	5520	0
110	20241008	183400	474432990	5520	5520	5520	5520	0
111	20241008	183300	474432990	5520	5520	5520	5520	0
112	20241008	183200	474432990	5520	5520	5520	5520	0
113	20241008	183100	474432990	5520	5520	5520	5520	0
114	20241008	183000	474432990	5520	5520	5520	5520	0
115	20241008	182900	474432990	5520	5520	5520	5520	0
116	20241008	182800	474432990	5520	5520	5520	5520	0
117	20241008	182700	474432990	5520	5520	5520	5520	0
118	20241008	182600	474432990	5520	5520	5520	5520	0
119	20241008	182500	474432990	5520	5520	5520	5520	0
120	20241008	182400	474432990	5520	5520	5520	5520	0
121	20241008	182300	474432990	5520	5520	5520	5520	0
122	20241008	182200	474432990	5520	5520	5520	5520	2045
123	20241008	182100	474432990	5520	5520	5520	5520	0
124	20241008	182000	474432990	5520	5520	5520	5520	0
125	20241008	181900	474432990	5520	5520	5520	5520	0
126	20241008	181800	474432990	5520	5520	5520	5520	0
127	20241008	181700	474432990	5520	5520	5520	5520	0
128	20241008	181600	474432990	5520	5520	5520	5520	0
129	20241008	181500	474432990	5520	5520	5520	5520	0
130	20241008	181400	474432990	5520	5520	5520	5520	0
131	20241008	181300	474432990	5520	5520	5520	5520	0
132	20241008	181200	474432990	5520	5520	5520	5520	0
133	20241008	181100	474432990	5520	5520	5520	5520	0
134	20241008	181000	474432990	5520	5520	5520	5520	0
135	20241008	180900	474432990	5520	5520	5520	5520	0
136	20241008	180800	474432990	5520	5520	5520	5520	0
137	20241008	180700	474432990	5520	5520	5520	5520	0
138	20241008	180600	474432990	5520	5520	5520	5520	0
139	20241008	180500	474432990	5520	5520	5520	5520	0
140	20241008	180400	474432990	5520	5520	5520	5520	0
141	20241008	180300	474432990	5520	5520	5520	5520	0
142	20241008	180200	474432990	5520	5520	5520	5520	0
143	20241008	180100	474432990	5520	5520	5520	5520	0
144	20241008	180000	474432990	5520	5520	5520	5520	0
145	20241008	175900	474432990	5520	5520	5520	5520	0
146	20241008	175800	474432990	5520	5520	5520	5520	0
147	20241008	175700	474432990	5520	5520	5520	5520	0
148	20241008	175600	474432990	5520	5520	5520	5520	0
149	20241008	175500	474432990	5520	5520	5520	5520	0
150	20241008	175400	474432990	5520	5520	5520	5520	0
151	20241008	175300	474432990	5520	5520	5520	5520	0
152	20241008	175200	474432990	5520	5520	5520	5520	2045
153	20241008	175100	474432990	5520	5520	5520	5520	0
154	20241008	175000	474432990	5520	5520	5520	5520	0
155	20241008	174900	474432990	5520	5520	5520	5520	0
156	20241008	174800	474432990	5520	5520	5520	5520	0
157	20241008	174700	474432990	5520	5520	5520	5520	0
158	20241008	174600	474432990	5520	5520	5520	5520	0
159	20241008	174500	474432990	5520	5520	5520	5520	0
160	20241008	174400	474432990	5520	5520	5520	5520	0
161	20241008	174300	474432990	5520	5520	5520	5520	0
162	20241008	174200	474432990	5520	5520	5520	5520	0
163	20241008	174100	474432990	5520	5520	5520	5520	0
164	20241008	174000	474432990	5520	5520	5520	5520	0
165	20241008	173900	474432990	5520	5520	5520	5520	0
166	20241008	173800	474432990	5520	5520	5520	5520	0
167	20241008	173700	474432990	5520	5520	5520	5520	0
168	20241008	173600	474432990	5520	5520	5520	5520	0
169	20241008	173500	474432990	5520	5520	5520	5520	0
170	20241008	173400	474432990	5520	5520	5520	5520	0
171	20241008	173300	474432990	5520	5520	5520	5520	0
172	20241008	173200	474432990	5520	5520	5520	5520	0
173	20241008	173100	474432990	5520	5520	5520	5520	0
174	20241008	173000	474432990	5520	5520	5520	5520	0
175	20241008	172900	474432990	5520	5520	5520	5520	0
176	20241008	172800	474432990	5520	5520	5520	5520	0
177	20241008	172700	474432990	5520	5520	5520	5520	0
178	20241008	172600	474432990	5520	5520	5520	5520	0
179	20241008	172500	474432990	5520	5520	5520	5520	0
180	20241008	172400	474432990	5520	5520	5520	5520	0
181	20241008	172300	474432990	5520	5520	5520	5520	0
182	20241008	172200	474432990	5520	5520	5520	5520	2045
183	20241008	172100	474432990	5520	5520	5520	5520	0
184	20241008	172000	474432990	5520	5520	5520	5520	0
185	20241008	171900	474432990	5520	5520	5520	5520	0
186	20241008	171800	474432990	5520	5520	5520	5520	0
187	20241008	171700	474432990	5520	5520	5520	5520	0
188	20241008	171600	474432990	5520	5520	5520	5520	0
189	20241008	171500	474432990	5520	5520	5520	5520	0
190	20241008	171400	474432990	5520	5520	5520	5520	0
191	20241008	171300	474432990	5520	5520	5520	5520	0
192	20241008	171200	474432990	5520	5520	5520	5520	0
193	20241008	171100	474432990	5520	5520	5520	5520	0
194	20241008	171000	474432990	5520	5520	5520	5520	0
195	20241008	170900	474432990	5520	5520	5520	5520	0
196	20241008	170800	474432990	5520	5520	5520	5520	0
197	20241008	170700	474432990	5520	5520	5520	5520	0
198	20241008	170600	474432990	5520	5520	5520	5520	0
199	20241008	170500	474432990	5520	5520	5520	5520	0
200	20241008	170400	474432990	5520	5520	5520	5520	0
201	20241008	170300	474432990	5520	5520	5520	5520	0
202	20241008	170200	474432990	5520	5520	5520	5520	0
203	20241008	170100	474432990	5520	5520	5520	5520	0
204	20241008	170000	474432990	5520	5520	5520	5520	0
205	20241008	165900	474432990	5520	5520	5520	5520	0
206	20241008	165800	474432990	5520	5520	5520	5520	0
207	20241008	165700	474432990	5520	5520	5520	5520	0
208	20241008	165600	474432990	5520	5520	5520	5520	0
209	20241008	165500	474432990	5520	5520	5520	5520	0
210	20241008	165400	474432990	5520	5520	5520	5520	0
211	20241008	165300	474432990	5520	5520	5520	5520	0
212	20241008	165200	474432990	5520	5520	5520	5520	2045
213	20241008	165100	474432990	5520	5520	5520	5520	0
214	20241008	165000	474432990	5520	5520	5520	5520	0
215	20241008	164900	474432990	5520	5520	5520	5520	0
216	20241008	164800	474432990	5520	5520	5520	5520	0
217	20241008	164700	474432990	5520	5520	5520	5520	0
218	20241008	164600	474432990	5520	5520	5520	5520	0
219	20241008	164500	474432990	5520	5520	5520	5520	0
220	20241008	164400	474432990	5520	5520	5520	5520	0
221	20241008	164300	474432990	5520	5520	5520	5520	0
222	20241008	164200	474432990	5520	5520	5520	5520	0
223	20241008	164100	474432990	5520	5520	5520	5520	0
224	20241008	164000	474432990	5520	5520	5520	5520	0
225	20241008	163900	474432990	5520	5520	5520	5520	0
226	20241008	163800	474432990	5520	5520	5520	5520	0
227	20241008	163700	474432990	5520	5520	5520	5520	0
228	20241008	163600	474432990	5520	5520	5520	5520	0
229	20241008	163500	474432990	5520	5520	5520	5520	0
230	20241008	163400	474432990	5520	5520	5520	5520	0
231	20241008	163300	474432990	5520	5520	5520	5520	0
232	20241008	163200	474432990	5520	5520	5520	5520	0
233	20241008	163100	474432990	5520	5520	5520	5520	0
234	20241008	163000	474432990	5520	5520	5520	5520	0
235	20241008	162900	474432990	5520	5520	5520	5520	0
236	20241008	162800	474432990	5520	5520	5520	5520	0
237	20241008	162700	474432990	5520	5520	5520	5520	0
238	20241008	162600	474432990	5520	5520	5520	5520	0
239	20241008	162500	474432990	5520	5520	5520	5520	0
240	20241008	162400	474432990	5520	5520	5520	5520	0
241	20241008	162300	474432990	5520	5520	5520	5520	0
242	20241008	162200	474432990	5520	5520	5520	5520	2045
243	20241008	162100	474432990	5520	5520	5520	5520	0
244	20241008	162000	474432990	5520	5520	5520	5520	0
245	20241008	161900	474432990	5520	5520	5520	5520	0
246	20241008	161800	474432990	5520	5520	5520	5520	0
247	20241008	161700	474432990	5520	5520	5520	5520	0
248	20241008	161600	474432990	5520	5520	5520	5520	0
249	20241008	161500	474432990	5520	5520	5520	5520	0
250	20241008	161400	474432990	5520	5520	5520	5520	0
251	20241008	161300	474432990	5520	5520	5520	5520	0
252	20241008	161200	474432990	5520	5520	5520	5520	0
253	20241008	161100	474432990	5520	5520	5520	5520	0
254	20241008	161000	474432990	5520	5520	5520	5520	0
255	20241008	160900	474432990	5520	5520	5520	5520	0
256	20241008	160800	474432990	5520	5520	5520	5520	0
257	20241008	160700	474432990	5520	5520	5520	5520	0
258	20241008	160600	474432990	5520	5520	5520	5520	0
259	20241008	160500	474432990	5520	5520	5520	5520	0
260	20241008	160400	474432990	5520	5520	5520	5520	0
261	20241008	160300	474432990	5520	5520	5520	5520	0
262	20241008	160200	474432990	5520	5520	5520	5520	0
263	20241008	160100	474432990	5520	5520	5520	5520	0
264	20241008	160000	474432990	5520	5520	5520	5520	0
265	20241008	155900	474432990	5520	5520	5520	5520	0
266	20241008	155800	474432990	5520	5520	5520	5520	0
267	20241008	155700	474432990	5520	5520	5520	5520	0
268	20241008	155600	474432990	5520	5520	5520	5520	0
269	20241008	155500	474432990	5520	5520	5520	5520	0
270	20241008	155400	474432990	5520	5520	5520	5520	0
271	20241008	155300	474432990	5520	5520	5520	5520	0
272	20241008	155200	474432990	5520	5520	5520	5520	2045
273	20241008	155100	474432990	5520	5520	5520	5520	0
274	20241008	155000	474432990	5520	5520	5520	5520	0
275	20241008	154900	474432990	5520	5520	5520	5520	0
276	20241008	154800	474432990	5520	5520	5520	5520	0
277	20241008	154700	474432990	5520	5520	5520	5520	0
278	20241008	154600	474432990	5520	5520	5520	5520	0
279	20241008	154500	474432990	5520	5520	5520	5520	0
280	20241008	154400	474432990	5520	5520	5520	5520	0
281	20241008	154300	474432990	5520	5520	5520	5520	0
282	20241008	154200	474432990	5520	5520	5520	5520	0
283	20241008	154100	474432990	5520	5520	5520	5520	0
284	20241008	154000	474432990	5520	5520	5520	5520	0
285	20241008	153900	474432990	5520	5520	5520	5520	0
286	20241008	153800	474432990	5520	5520	5520	5520	0
287	20241008	153700	474432990	5520	5520	5520	5520	0
288	20241008	153600	474432990	5520	5520	5520	5520	0
289	20241008	153500	474432990	5520	5520	5520	5520	0
290	20241008	153400	474432990	5520	5520	5520	5520	0
291	20241008	153300	474432990	5520	5520	5520	5520	0
292	20241008	153200	474432990	5520	5520	5520	5520	0
293	20241008	153100	474432990	5520	5520	5520	5520	0
294	20241008	153000	474432990	5520	5520	5520	5520	2045
295	20241008	152900	463144590	5510	5510	5510	5510	0
296	20241008	152800	463144590	5510	5510	5510	5510	0
297	20241008	152700	463144590	5510	5510	5510	5510	0
298	20241008	152600	463144590	5510	5510	5510	5510	0
299	20241008	152500	463144590	5510	5510	5510	5510	0
300	20241008	152400	463144590	5510	5510	5510	5510	0
301	20241008	152300	463144590	5510	5510	5510	5510	0
302	20241008	152200	463144590	5510	5510	5510	5510	0
303	20241008	152100	463144590	5510	5510	5510	5510	0
304	20241008	152000	463144590	5510	5510	5510	5510	0
305	20241008	151900	463144590	5510	5530	5550	5510	132
306	20241008	151800	462415210	5530	5550	5550	5530	136
307	20241008	151700	461663070	5530	5550	5550	5530	56
308	20241008	151600	461352960	5530	5530	5530	5530	5
309	20241008	151500	461325310	5550	5550	5550	5550	105
310	20241008	151400	460742560	5530	5520	5550	5510	526
311	20241008	151300	457838120	5520	5500	5520	5500	318
312	20241008	151200	456085990	5510	5510	5510	5500	193
313	20241008	151100	455024470	5490	5490	5490	5490	100
314	20241008	151000	454475470	5510	5490	5510	5490	440
315	20241008	150900	452059790	5490	5490	5490	5490	1353
316	20241008	150800	444631820	5510	5510	5510	5510	3
317	20241008	150700	444615290	5520	5520	5520	5520	0
318	20241008	150600	444615290	5520	5520	5520	5520	3
319	20241008	150500	444598730	5520	5520	5520	5520	0
320	20241008	150400	444598730	5520	5520	5520	5520	0
321	20241008	150300	444598730	5520	5520	5520	5520	3
322	20241008	150200	444582170	5520	5500	5520	5500	1156
323	20241008	150100	438224150	5490	5500	5500	5480	48
324	20241008	150000	437961000	5500	5500	5500	5500	0
325	20241008	145900	437961000	5500	5490	5500	5480	119
326	20241008	145800	437307830	5490	5490	5490	5490	0
327	20241008	145700	437307830	5490	5490	5490	5490	165
328	20241008	145600	436401980	5480	5470	5480	5470	2626
329	20241008	145500	422012800	5450	5460	5480	5450	681
330	20241008	145400	418297730	5480	5480	5480	5480	23
331	20241008	145300	418171690	5480	5480	5480	5480	0
332	20241008	145200	418171690	5480	5480	5480	5480	0
333	20241008	145100	418171690	5480	5480	5480	5480	5
334	20241008	145000	418144290	5460	5460	5460	5460	100
335	20241008	144900	417598290	5490	5490	5490	5490	3
336	20241008	144800	417581820	5490	5490	5490	5490	0
337	20241008	144700	417581820	5490	5490	5490	5490	3
338	20241008	144600	417565350	5490	5490	5490	5490	0
339	20241008	144500	417565350	5490	5490	5490	5490	0
340	20241008	144400	417565350	5490	5490	5490	5490	3
341	20241008	144300	417548880	5490	5490	5490	5490	1
342	20241008	144200	417543390	5480	5470	5480	5470	704
343	20241008	144100	413686570	5460	5460	5460	5460	23
344	20241008	144000	413560990	5460	5450	5460	5450	224
345	20241008	143900	412339170	5450	5460	5460	5450	331
346	20241008	143800	410534910	5450	5450	5450	5450	120
347	20241008	143700	409880910	5460	5470	5470	5460	940
348	20241008	143600	404746780	5470	5470	5470	5470	109
349	20241008	143500	404150550	5490	5490	5490	5490	6
350	20241008	143400	404117610	5490	5490	5490	5490	0
351	20241008	143300	404117610	5490	5490	5490	5490	100
352	20241008	143200	403568610	5470	5480	5480	5470	1012
353	20241008	143100	398025800	5480	5490	5490	5480	275
354	20241008	143000	396517830	5490	5490	5490	5490	3
355	20241008	142900	396501360	5490	5490	5490	5490	0
356	20241008	142800	396501360	5490	5490	5490	5490	103
357	20241008	142700	395935890	5490	5490	5490	5490	0
358	20241008	142600	395935890	5490	5500	5500	5490	2418
359	20241008	142500	382640340	5520	5520	5520	5520	3
360	20241008	142400	382623780	5520	5520	5520	5520	0
361	20241008	142300	382623780	5520	5520	5520	5520	3
362	20241008	142200	382607220	5520	5520	5520	5520	1
363	20241008	142100	382601700	5500	5520	5520	5500	13
364	20241008	142000	382530140	5520	5520	5520	5520	0
365	20241008	141900	382530140	5520	5520	5520	5520	0
366	20241008	141800	382530140	5520	5520	5520	5520	3
367	20241008	141700	382513580	5520	5520	5520	5520	0
368	20241008	141600	382513580	5520	5520	5520	5520	3
369	20241008	141500	382497020	5520	5510	5520	5510	4
370	20241008	141400	382474970	5500	5500	5520	5500	439
371	20241008	141300	380060450	5520	5520	5520	5520	0
372	20241008	141200	380060450	5520	5520	5520	5520	3
373	20241008	141100	380043890	5520	5510	5520	5510	121
374	20241008	141000	379377170	5520	5520	5520	5520	3
375	20241008	140900	379360610	5530	5530	5530	5530	1
376	20241008	140800	379355080	5510	5510	5510	5510	310
377	20241008	140700	377646980	5520	5530	5530	5520	8
378	20241008	140600	377602790	5530	5530	5530	5530	31
379	20241008	140500	377431360	5530	5530	5530	5530	0
380	20241008	140400	377431360	5530	5530	5530	5510	1208
381	20241008	140300	370770570	5530	5530	5530	5530	24
382	20241008	140200	370637850	5530	5530	5530	5530	3
383	20241008	140100	370621260	5530	5530	5530	5530	0
384	20241008	140000	370621260	5530	5530	5530	5530	0
385	20241008	135900	370621260	5530	5530	5530	5530	3
386	20241008	135800	370604670	5530	5530	5530	5530	0
387	20241008	135700	370604670	5530	5530	5530	5530	4
388	20241008	135600	370582550	5520	5520	5520	5520	21
389	20241008	135500	370466630	5530	5530	5530	5530	3
390	20241008	135400	370450040	5530	5530	5530	5530	0
391	20241008	135300	370450040	5530	5530	5530	5530	0
392	20241008	135200	370450040	5530	5530	5530	5530	3
393	20241008	135100	370433450	5530	5530	5530	5530	0
394	20241008	135000	370433450	5530	5530	5530	5530	3
395	20241008	134900	370416860	5530	5530	5530	5530	1
396	20241008	134800	370411330	5520	5530	5530	5520	27
397	20241008	134700	370262260	5530	5530	5530	5530	0
398	20241008	134600	370262260	5530	5520	5530	5520	193
399	20241008	134500	369196890	5520	5520	5520	5520	3
400	20241008	134400	369180330	5520	5520	5520	5520	20
401	20241008	134300	369069930	5520	5520	5520	5520	3
402	20241008	134200	369053370	5520	5520	5520	5520	0
403	20241008	134100	369053370	5520	5520	5520	5520	0
404	20241008	134000	369053370	5520	5520	5520	5520	3
405	20241008	133900	369036810	5520	5510	5520	5510	74
406	20241008	133800	368629060	5510	5520	5520	5510	50
407	20241008	133700	368353520	5530	5530	5530	5530	0
408	20241008	133600	368353520	5530	5530	5530	5530	3
409	20241008	133500	368336930	5530	5530	5530	5530	0
410	20241008	133400	368336930	5530	5530	5530	5530	0
411	20241008	133300	368336930	5530	5530	5530	5530	6
412	20241008	133200	368303750	5530	5510	5530	5510	2
413	20241008	133100	368292710	5530	5510	5530	5510	3
414	20241008	133000	368276160	5510	5510	5520	5510	249
415	20241008	132900	366904160	5520	5530	5530	5520	12
416	20241008	132800	366837890	5530	5530	5530	5530	0
417	20241008	132700	366837890	5530	5530	5530	5530	2
418	20241008	132600	366826830	5530	5530	5530	5530	3
419	20241008	132500	366810240	5530	5530	5530	5530	10
420	20241008	132400	366754940	5530	5530	5530	5530	3
421	20241008	132300	366738350	5530	5530	5530	5530	0
422	20241008	132200	366738350	5530	5530	5530	5530	3
423	20241008	132100	366721760	5530	5530	5530	5530	0
424	20241008	132000	366721760	5530	5530	5530	5530	3
425	20241008	131900	366705170	5530	5530	5530	5530	1
426	20241008	131800	366699640	5520	5520	5520	5520	3
427	20241008	131700	366683080	5530	5530	5530	5530	3
428	20241008	131600	366666490	5530	5530	5530	5530	0
429	20241008	131500	366666490	5530	5510	5530	5510	236
430	20241008	131400	365364170	5510	5510	5510	5510	0
431	20241008	131300	365364170	5510	5510	5510	5510	624
432	20241008	131200	361925930	5520	5520	5520	5520	3
433	20241008	131100	361909370	5530	5530	5530	5530	0
434	20241008	131000	361909370	5530	5530	5530	5530	3
435	20241008	130900	361892780	5530	5530	5530	5530	1
436	20241008	130800	361887250	5510	5510	5510	5510	3
437	20241008	130700	361870720	5530	5530	5530	5530	3
438	20241008	130600	361854130	5530	5530	5530	5530	0
439	20241008	130500	361854130	5530	5530	5530	5530	6
440	20241008	130400	361820950	5530	5530	5530	5530	1
441	20241008	130300	361815420	5510	5510	5510	5510	15
442	20241008	130200	361732770	5530	5530	5530	5530	0
443	20241008	130100	361732770	5530	5530	5530	5530	2
444	20241008	130000	361721710	5530	5530	5530	5530	3
445	20241008	125900	361705120	5530	5530	5530	5530	0
446	20241008	125800	361705120	5530	5530	5530	5530	3
447	20241008	125700	361688530	5530	5530	5530	5530	0
448	20241008	125600	361688530	5530	5530	5530	5530	3
449	20241008	125500	361671940	5530	5530	5530	5530	0
450	20241008	125400	361671940	5530	5530	5530	5530	0
451	20241008	125300	361671940	5530	5530	5530	5530	3
452	20241008	125200	361655350	5530	5530	5530	5530	0
453	20241008	125100	361655350	5530	5530	5530	5530	3
454	20241008	125000	361638760	5530	5530	5530	5530	4
455	20241008	124900	361616640	5510	5530	5530	5510	110
456	20241008	124800	361010520	5510	5510	5510	5510	103
457	20241008	124700	360442990	5530	5510	5530	5510	271
458	20241008	124600	358949760	5530	5530	5530	5530	3
459	20241008	124500	358933170	5530	5530	5530	5530	0
460	20241008	124400	358933170	5530	5530	5530	5530	3
461	20241008	124300	358916580	5530	5530	5530	5530	0
462	20241008	124200	358916580	5530	5530	5530	5530	0
463	20241008	124100	358916580	5530	5530	5530	5530	3
464	20241008	124000	358899990	5530	5530	5530	5530	0
465	20241008	123900	358899990	5530	5530	5530	5530	6
466	20241008	123800	358866810	5530	5530	5530	5530	0
467	20241008	123700	358866810	5530	5530	5530	5530	1
468	20241008	123600	358861280	5510	5520	5520	5510	25
469	20241008	123500	358723360	5530	5530	5530	5530	0
470	20241008	123400	358723360	5530	5530	5530	5510	12
471	20241008	123300	358657100	5530	5530	5530	5530	0
472	20241008	123200	358657100	5530	5530	5530	5530	1
473	20241008	123100	358651570	5510	5520	5530	5510	52
474	20241008	123000	358364530	5540	5540	5540	5540	50
475	20241008	122900	358087530	5540	5540	5540	5540	3
476	20241008	122800	358070910	5540	5540	5540	5540	0
477	20241008	122700	358070910	5540	5540	5540	5540	3
478	20241008	122600	358054290	5540	5540	5540	5540	0
479	20241008	122500	358054290	5540	5540	5540	5540	3
480	20241008	122400	358037670	5540	5540	5540	5540	0
481	20241008	122300	358037670	5540	5540	5540	5540	0
482	20241008	122200	358037670	5540	5540	5540	5540	3
483	20241008	122100	358021050	5540	5540	5540	5540	0
484	20241008	122000	358021050	5540	5540	5540	5540	4
485	20241008	121900	357998890	5530	5530	5530	5530	300
486	20241008	121800	356339890	5530	5530	5530	5530	3
487	20241008	121700	356323300	5540	5540	5540	5540	0
488	20241008	121600	356323300	5540	5540	5540	5540	0
489	20241008	121500	356323300	5540	5540	5540	5540	3
490	20241008	121400	356306680	5570	5570	5570	5570	0
491	20241008	121300	356306680	5570	5530	5570	5530	8
492	20241008	121200	356262340	5530	5530	5530	5530	241
493	20241008	121100	354929610	5530	5530	5530	5530	3
494	20241008	121000	354913020	5530	5520	5530	5520	4
495	20241008	120900	354890930	5520	5530	5530	5520	4
496	20241008	120800	354868840	5500	5500	5500	5500	106
497	20241008	120700	354285840	5570	5500	5570	5500	11
498	20241008	120600	354224930	5480	5480	5480	5480	547
499	20241008	120500	351227370	5490	5490	5490	5490	124
500	20241008	120400	350546610	5510	5510	5510	5510	5
501	20241008	120300	350519060	5510	5500	5510	5490	592
502	20241008	120200	347267450	5510	5530	5530	5510	4
503	20241008	120100	347245390	5500	5500	5500	5500	0
504	20241008	120000	347245390	5500	5500	5500	5500	181
505	20241008	115900	346249890	5550	5550	5550	5550	3
506	20241008	115800	346233240	5550	5550	5550	5550	1
507	20241008	115700	346227690	5500	5560	5560	5500	614
508	20241008	115600	342850510	5560	5560	5560	5560	0
509	20241008	115500	342850510	5560	5560	5560	5560	0
510	20241008	115400	342850510	5560	5560	5560	5560	3
511	20241008	115300	342833830	5570	5570	5570	5570	0
512	20241008	115200	342833830	5570	5570	5570	5570	3
513	20241008	115100	342817120	5580	5580	5580	5580	0
514	20241008	115000	342817120	5580	5560	5580	5560	103
515	20241008	114900	342242460	5580	5580	5580	5580	0
516	20241008	114800	342242460	5580	5530	5580	5530	7
517	20241008	114700	342203620	5540	5540	5540	5540	6
518	20241008	114600	342170380	5550	5530	5570	5530	27
519	20241008	114500	342021010	5530	5500	5530	5500	84
520	20241008	114400	341558960	5500	5510	5510	5500	1484
521	20241008	114300	333389720	5520	5520	5520	5520	68
522	20241008	114200	333014360	5520	5530	5530	5520	218
523	20241008	114100	331810980	5530	5530	5540	5530	913
524	20241008	114000	326762060	5570	5530	5570	5530	269
525	20241008	113900	325274450	5580	5580	5580	5580	0
526	20241008	113800	325274450	5580	5580	5580	5580	3
527	20241008	113700	325257710	5580	5570	5580	5570	88
528	20241008	113600	324766870	5530	5550	5550	5520	1830
529	20241008	113500	314649870	5550	5590	5590	5550	4
530	20241008	113400	314627550	5590	5560	5590	5560	11
531	20241008	113300	314566360	5560	5600	5600	5560	7
532	20241008	113200	314527320	5600	5600	5600	5600	0
533	20241008	113100	314527320	5600	5560	5600	5560	214
534	20241008	113000	313336920	5560	5580	5610	5560	45
535	20241008	112900	313086580	5590	5590	5590	5590	3
536	20241008	112800	313069810	5610	5610	5610	5610	3
537	20241008	112700	313052980	5610	5560	5610	5560	4
538	20241008	112600	313030690	5610	5590	5610	5560	4
539	20241008	112500	313008340	5610	5610	5610	5610	0
540	20241008	112400	313008340	5610	5570	5610	5570	21
541	20241008	112300	312890760	5570	5570	5570	5570	16
542	20241008	112200	312801640	5630	5590	5630	5590	300
543	20241008	112100	311113360	5590	5590	5590	5590	0
544	20241008	112000	311113360	5590	5630	5630	5590	186
545	20241008	111900	310070070	5630	5630	5640	5590	1188
546	20241008	111800	303400680	5630	5590	5640	5570	743
547	20241008	111700	299222160	5590	5540	5650	5530	949
548	20241008	111600	293936330	5540	5540	5540	5540	0
549	20241008	111500	293936330	5540	5520	5540	5500	2258
550	20241008	111400	281494390	5550	5530	5580	5500	1637
551	20241008	111300	272474000	5540	5540	5540	5530	796
552	20241008	111200	268065170	5540	5570	5580	5540	505
553	20241008	111100	265258630	5590	5580	5590	5580	100
554	20241008	111000	264699730	5560	5610	5610	5560	442
555	20241008	110900	262239540	5580	5660	5660	5580	4434
556	20241008	110800	237365050	5650	5650	5660	5630	2210
557	20241008	110700	224879160	5650	5630	5690	5580	3911
558	20241008	110600	202724180	5640	5610	5640	5550	5527
559	20241008	110500	171662690	5620	5510	5620	5510	9944
560	20241008	110400	115987310	5490	5490	5490	5490	0
561	20241008	110300	115987310	5490	5490	5490	5490	0
562	20241008	110200	115987310	5490	5490	5490	5490	0
563	20241008	110100	115987310	5490	5490	5490	5490	2
564	20241008	110000	115976330	5480	5480	5480	5480	0
565	20241008	105900	115976330	5480	5480	5480	5480	0
566	20241008	105800	115976330	5480	5480	5480	5480	0
567	20241008	105700	115976330	5480	5480	5480	5480	0
568	20241008	105600	115976330	5480	5480	5480	5480	2
569	20241008	105500	115965370	5480	5490	5490	5480	801
570	20241008	105400	111575810	5480	5480	5480	5480	0
571	20241008	105300	111575810	5480	5480	5480	5480	0
572	20241008	105200	111575810	5480	5480	5480	5480	100
573	20241008	105100	111027810	5490	5490	5490	5490	80
574	20241008	105000	110588610	5490	5490	5490	5490	0
575	20241008	104900	110588610	5490	5490	5490	5490	0
576	20241008	104800	110588610	5490	5490	5490	5490	0
577	20241008	104700	110588610	5490	5490	5490	5490	10
578	20241008	104600	110533710	5540	5540	5540	5540	0
579	20241008	104500	110533710	5540	5540	5540	5540	2
580	20241008	104400	110522630	5550	5550	5550	5550	0
581	20241008	104300	110522630	5550	5550	5550	5550	0
582	20241008	104200	110522630	5550	5550	5550	5550	0
583	20241008	104100	110522630	5550	5550	5550	5550	0
584	20241008	104000	110522630	5550	5500	5550	5500	102
585	20241008	103900	109956670	5480	5480	5480	5480	0
586	20241008	103800	109956670	5480	5480	5480	5480	0
587	20241008	103700	109956670	5480	5490	5490	5480	331
588	20241008	103600	108140500	5490	5520	5520	5490	1499
589	20241008	103500	99876520	5550	5510	5550	5500	2986
590	20241008	103400	83427880	5520	5550	5550	5520	101
591	20241008	103300	82870330	5520	5530	5530	5520	530
592	20241008	103200	79944700	5540	5540	5540	5540	0
593	20241008	103100	79944700	5540	5540	5540	5540	0
594	20241008	103000	79944700	5540	5540	5540	5540	126
595	20241008	102900	79246660	5550	5550	5550	5550	0
596	20241008	102800	79246660	5550	5550	5550	5550	1
597	20241008	102700	79241110	5540	5550	5550	5540	2
598	20241008	102600	79230020	5540	5540	5540	5540	1
599	20241008	102500	79224480	5520	5520	5520	5520	0
600	20241008	102400	79224480	5520	5520	5520	5520	2
601	20241008	102300	79213440	5520	5520	5520	5520	0
602	20241008	102200	79213440	5520	5520	5520	5520	39
603	20241008	102100	78998160	5520	5520	5520	5520	24
604	20241008	102000	78865680	5530	5530	5530	5530	0
605	20241008	101900	78865680	5530	5550	5550	5530	5
606	20241008	101800	78837950	5560	5560	5560	5560	0
607	20241008	101700	78837950	5560	5560	5560	5560	1
608	20241008	101600	78832390	5520	5520	5520	5520	0
609	20241008	101500	78832390	5520	5520	5520	5520	0
610	20241008	101400	78832390	5520	5520	5520	5520	0
611	20241008	101300	78832390	5520	5530	5530	5520	885
612	20241008	101200	73946290	5560	5560	5560	5560	0
613	20241008	101100	73946290	5560	5560	5560	5560	0
614	20241008	101000	73946290	5560	5560	5560	5560	3
615	20241008	100900	73929610	5560	5570	5570	5560	85
616	20241008	100800	73457000	5520	5520	5520	5520	0
617	20241008	100700	73457000	5520	5530	5570	5520	82
618	20241008	100600	73003980	5530	5580	5580	5530	4
619	20241008	100500	72981710	5580	5580	5580	5580	0
620	20241008	100400	72981710	5580	5580	5580	5580	0
621	20241008	100300	72981710	5580	5570	5580	5520	43
622	20241008	100200	72743750	5550	5550	5550	5550	0
623	20241008	100100	72743750	5550	5550	5550	5550	0
624	20241008	100000	72743750	5550	5550	5550	5550	500
625	20241008	095900	69968750	5550	5550	5550	5550	1
626	20241008	095800	69963200	5540	5540	5540	5540	500
627	20241008	095700	67193200	5540	5540	5540	5540	0
628	20241008	095600	67193200	5540	5540	5540	5540	1
629	20241008	095500	67187660	5500	5500	5500	5500	309
630	20241008	095400	65488160	5540	5530	5540	5530	4
631	20241008	095300	65466020	5540	5540	5540	5540	0
632	20241008	095200	65466020	5540	5540	5540	5540	0
633	20241008	095100	65466020	5540	5540	5540	5540	0
634	20241008	095000	65466020	5540	5540	5540	5540	0
635	20241008	094900	65466020	5540	5540	5540	5540	0
636	20241008	094800	65466020	5540	5540	5540	5540	0
637	20241008	094700	65466020	5540	5500	5540	5500	8
638	20241008	094600	65421940	5540	5540	5540	5540	1
639	20241008	094500	65416400	5510	5510	5510	5510	371
640	20241008	094400	63372190	5510	5510	5510	5510	3
641	20241008	094300	63355660	5520	5520	5520	5520	1360
642	20241008	094200	55848460	5550	5550	5550	5550	0
643	20241008	094100	55848460	5550	5550	5550	5550	2
644	20241008	094000	55837360	5550	5550	5550	5550	1
645	20241008	093900	55831810	5520	5520	5520	5520	1
646	20241008	093800	55826290	5550	5550	5550	5550	0
647	20241008	093700	55826290	5550	5550	5550	5550	0
648	20241008	093600	55826290	5550	5550	5550	5550	0
649	20241008	093500	55826290	5550	5520	5550	5520	3
650	20241008	093400	55809670	5540	5530	5540	5530	6
651	20241008	093300	55776440	5550	5550	5550	5550	0
652	20241008	093200	55776440	5550	5550	5550	5550	0
653	20241008	093100	55776440	5550	5550	5550	5550	5
654	20241008	093000	55748690	5550	5550	5550	5550	1
655	20241008	092900	55743140	5540	5530	5540	5530	15
656	20241008	092800	55660150	5550	5550	5550	5550	79
657	20241008	092700	55221700	5590	5590	5590	5590	0
658	20241008	092600	55221700	5590	5590	5590	5590	0
659	20241008	092500	55221700	5590	5590	5590	5590	1
660	20241008	092400	55216110	5550	5550	5550	5550	2
661	20241008	092300	55205010	5620	5610	5620	5610	10
662	20241008	092200	55148820	5620	5550	5620	5550	2097
663	20241008	092100	43400290	5590	5590	5600	5530	1511
664	20241008	092000	34940290	5590	5530	5590	5530	5
665	20241008	091900	34912520	5600	5550	5600	5530	1523
666	20241008	091800	26403290	5550	5550	5550	5540	14
667	20241008	091700	26325640	5550	5500	5550	5500	15
668	20241008	091600	26242690	5550	5550	5550	5550	0
669	20241008	091500	26242690	5550	5500	5550	5500	3501
670	20241008	091400	6987140	5500	5510	5510	5500	30
671	20241008	091300	6822120	5500	5500	5500	5500	0
672	20241008	091200	6822120	5500	5520	5520	5500	54
673	20241008	091100	6525100	5500	5500	5500	5500	0
674	20241008	091000	6525100	5500	5540	5540	5500	178
675	20241008	090900	5545980	5540	5540	5540	5500	305
676	20241008	090800	3866480	5550	5550	5550	5550	0
677	20241008	090700	3866480	5550	5550	5550	5550	0
678	20241008	090600	3866480	5550	5550	5550	5550	0
679	20241008	090500	3866480	5550	5550	5550	5550	111
680	20241008	090400	3250430	5560	5560	5560	5560	0
681	20241008	090300	3250430	5560	5560	5560	5560	0
682	20241008	090200	3250430	5560	5500	5560	5500	103
683	20241008	090100	2683870	5490	5490	5490	5490	115
684	20241008	090000	2052520	5500	5500	5500	5490	321