KissMeData/230240/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	210600	193483790	9660	9660	9660	9660	1386
3	20241008	210500	193483790	9660	9660	9660	9660	0
4	20241008	210400	193483790	9660	9660	9660	9660	0
5	20241008	210300	193483790	9660	9660	9660	9660	0
6	20241008	210200	193483790	9660	9660	9660	9660	0
7	20241008	210100	193483790	9660	9660	9660	9660	0
8	20241008	210000	193483790	9660	9660	9660	9660	0
9	20241008	205900	193483790	9660	9660	9660	9660	0
10	20241008	205800	193483790	9660	9660	9660	9660	0
11	20241008	205700	193483790	9660	9660	9660	9660	0
12	20241008	205600	193483790	9660	9660	9660	9660	0
13	20241008	205500	193483790	9660	9660	9660	9660	0
14	20241008	205400	193483790	9660	9660	9660	9660	0
15	20241008	205300	193483790	9660	9660	9660	9660	0
16	20241008	205200	193483790	9660	9660	9660	9660	0
17	20241008	205100	193483790	9660	9660	9660	9660	0
18	20241008	205000	193483790	9660	9660	9660	9660	0
19	20241008	204900	193483790	9660	9660	9660	9660	0
20	20241008	204800	193483790	9660	9660	9660	9660	0
21	20241008	204700	193483790	9660	9660	9660	9660	0
22	20241008	204600	193483790	9660	9660	9660	9660	0
23	20241008	204500	193483790	9660	9660	9660	9660	0
24	20241008	204400	193483790	9660	9660	9660	9660	0
25	20241008	204300	193483790	9660	9660	9660	9660	0
26	20241008	204200	193483790	9660	9660	9660	9660	0
27	20241008	204100	193483790	9660	9660	9660	9660	0
28	20241008	204000	193483790	9660	9660	9660	9660	0
29	20241008	203900	193483790	9660	9660	9660	9660	0
30	20241008	203800	193483790	9660	9660	9660	9660	0
31	20241008	203700	193483790	9660	9660	9660	9660	0
32	20241008	203600	193483790	9660	9660	9660	9660	1386
33	20241008	203500	193483790	9660	9660	9660	9660	0
34	20241008	203400	193483790	9660	9660	9660	9660	0
35	20241008	203300	193483790	9660	9660	9660	9660	0
36	20241008	203200	193483790	9660	9660	9660	9660	0
37	20241008	203100	193483790	9660	9660	9660	9660	0
38	20241008	203000	193483790	9660	9660	9660	9660	0
39	20241008	202900	193483790	9660	9660	9660	9660	0
40	20241008	202800	193483790	9660	9660	9660	9660	0
41	20241008	202700	193483790	9660	9660	9660	9660	0
42	20241008	202600	193483790	9660	9660	9660	9660	0
43	20241008	202500	193483790	9660	9660	9660	9660	0
44	20241008	202400	193483790	9660	9660	9660	9660	0
45	20241008	202300	193483790	9660	9660	9660	9660	0
46	20241008	202200	193483790	9660	9660	9660	9660	0
47	20241008	202100	193483790	9660	9660	9660	9660	0
48	20241008	202000	193483790	9660	9660	9660	9660	0
49	20241008	201900	193483790	9660	9660	9660	9660	0
50	20241008	201800	193483790	9660	9660	9660	9660	0
51	20241008	201700	193483790	9660	9660	9660	9660	0
52	20241008	201600	193483790	9660	9660	9660	9660	0
53	20241008	201500	193483790	9660	9660	9660	9660	0
54	20241008	201400	193483790	9660	9660	9660	9660	0
55	20241008	201300	193483790	9660	9660	9660	9660	0
56	20241008	201200	193483790	9660	9660	9660	9660	0
57	20241008	201100	193483790	9660	9660	9660	9660	0
58	20241008	201000	193483790	9660	9660	9660	9660	0
59	20241008	200900	193483790	9660	9660	9660	9660	0
60	20241008	200800	193483790	9660	9660	9660	9660	0
61	20241008	200700	193483790	9660	9660	9660	9660	0
62	20241008	200600	193483790	9660	9660	9660	9660	1386
63	20241008	200500	193483790	9660	9660	9660	9660	0
64	20241008	200400	193483790	9660	9660	9660	9660	0
65	20241008	200300	193483790	9660	9660	9660	9660	0
66	20241008	200200	193483790	9660	9660	9660	9660	0
67	20241008	200100	193483790	9660	9660	9660	9660	0
68	20241008	200000	193483790	9660	9660	9660	9660	0
69	20241008	195900	193483790	9660	9660	9660	9660	0
70	20241008	195800	193483790	9660	9660	9660	9660	0
71	20241008	195700	193483790	9660	9660	9660	9660	0
72	20241008	195600	193483790	9660	9660	9660	9660	0
73	20241008	195500	193483790	9660	9660	9660	9660	0
74	20241008	195400	193483790	9660	9660	9660	9660	0
75	20241008	195300	193483790	9660	9660	9660	9660	0
76	20241008	195200	193483790	9660	9660	9660	9660	0
77	20241008	195100	193483790	9660	9660	9660	9660	0
78	20241008	195000	193483790	9660	9660	9660	9660	0
79	20241008	194900	193483790	9660	9660	9660	9660	0
80	20241008	194800	193483790	9660	9660	9660	9660	0
81	20241008	194700	193483790	9660	9660	9660	9660	0
82	20241008	194600	193483790	9660	9660	9660	9660	0
83	20241008	194500	193483790	9660	9660	9660	9660	0
84	20241008	194400	193483790	9660	9660	9660	9660	0
85	20241008	194300	193483790	9660	9660	9660	9660	0
86	20241008	194200	193483790	9660	9660	9660	9660	0
87	20241008	194100	193483790	9660	9660	9660	9660	0
88	20241008	194000	193483790	9660	9660	9660	9660	0
89	20241008	193900	193483790	9660	9660	9660	9660	0
90	20241008	193800	193483790	9660	9660	9660	9660	0
91	20241008	193700	193483790	9660	9660	9660	9660	0
92	20241008	193600	193483790	9660	9660	9660	9660	1386
93	20241008	193500	193483790	9660	9660	9660	9660	0
94	20241008	193400	193483790	9660	9660	9660	9660	0
95	20241008	193300	193483790	9660	9660	9660	9660	0
96	20241008	193200	193483790	9660	9660	9660	9660	0
97	20241008	193100	193483790	9660	9660	9660	9660	0
98	20241008	193000	193483790	9660	9660	9660	9660	0
99	20241008	192900	193483790	9660	9660	9660	9660	0
100	20241008	192800	193483790	9660	9660	9660	9660	0
101	20241008	192700	193483790	9660	9660	9660	9660	0
102	20241008	192600	193483790	9660	9660	9660	9660	0
103	20241008	192500	193483790	9660	9660	9660	9660	0
104	20241008	192400	193483790	9660	9660	9660	9660	0
105	20241008	192300	193483790	9660	9660	9660	9660	0
106	20241008	192200	193483790	9660	9660	9660	9660	0
107	20241008	192100	193483790	9660	9660	9660	9660	0
108	20241008	192000	193483790	9660	9660	9660	9660	0
109	20241008	191900	193483790	9660	9660	9660	9660	0
110	20241008	191800	193483790	9660	9660	9660	9660	0
111	20241008	191700	193483790	9660	9660	9660	9660	0
112	20241008	191600	193483790	9660	9660	9660	9660	0
113	20241008	191500	193483790	9660	9660	9660	9660	0
114	20241008	191400	193483790	9660	9660	9660	9660	0
115	20241008	191300	193483790	9660	9660	9660	9660	0
116	20241008	191200	193483790	9660	9660	9660	9660	0
117	20241008	191100	193483790	9660	9660	9660	9660	0
118	20241008	191000	193483790	9660	9660	9660	9660	0
119	20241008	190900	193483790	9660	9660	9660	9660	0
120	20241008	190800	193483790	9660	9660	9660	9660	0
121	20241008	190700	193483790	9660	9660	9660	9660	0
122	20241008	190600	193483790	9660	9660	9660	9660	1386
123	20241008	190500	193483790	9660	9660	9660	9660	0
124	20241008	190400	193483790	9660	9660	9660	9660	0
125	20241008	190300	193483790	9660	9660	9660	9660	0
126	20241008	190200	193483790	9660	9660	9660	9660	0
127	20241008	190100	193483790	9660	9660	9660	9660	0
128	20241008	190000	193483790	9660	9660	9660	9660	0
129	20241008	185900	193483790	9660	9660	9660	9660	0
130	20241008	185800	193483790	9660	9660	9660	9660	0
131	20241008	185700	193483790	9660	9660	9660	9660	0
132	20241008	185600	193483790	9660	9660	9660	9660	0
133	20241008	185500	193483790	9660	9660	9660	9660	0
134	20241008	185400	193483790	9660	9660	9660	9660	0
135	20241008	185300	193483790	9660	9660	9660	9660	0
136	20241008	185200	193483790	9660	9660	9660	9660	0
137	20241008	185100	193483790	9660	9660	9660	9660	0
138	20241008	185000	193483790	9660	9660	9660	9660	0
139	20241008	184900	193483790	9660	9660	9660	9660	0
140	20241008	184800	193483790	9660	9660	9660	9660	0
141	20241008	184700	193483790	9660	9660	9660	9660	0
142	20241008	184600	193483790	9660	9660	9660	9660	0
143	20241008	184500	193483790	9660	9660	9660	9660	0
144	20241008	184400	193483790	9660	9660	9660	9660	0
145	20241008	184300	193483790	9660	9660	9660	9660	0
146	20241008	184200	193483790	9660	9660	9660	9660	0
147	20241008	184100	193483790	9660	9660	9660	9660	0
148	20241008	184000	193483790	9660	9660	9660	9660	0
149	20241008	183900	193483790	9660	9660	9660	9660	0
150	20241008	183800	193483790	9660	9660	9660	9660	0
151	20241008	183700	193483790	9660	9660	9660	9660	0
152	20241008	183600	193483790	9660	9660	9660	9660	1386
153	20241008	183500	193483790	9660	9660	9660	9660	0
154	20241008	183400	193483790	9660	9660	9660	9660	0
155	20241008	183300	193483790	9660	9660	9660	9660	0
156	20241008	183200	193483790	9660	9660	9660	9660	0
157	20241008	183100	193483790	9660	9660	9660	9660	0
158	20241008	183000	193483790	9660	9660	9660	9660	0
159	20241008	182900	193483790	9660	9660	9660	9660	0
160	20241008	182800	193483790	9660	9660	9660	9660	0
161	20241008	182700	193483790	9660	9660	9660	9660	0
162	20241008	182600	193483790	9660	9660	9660	9660	0
163	20241008	182500	193483790	9660	9660	9660	9660	0
164	20241008	182400	193483790	9660	9660	9660	9660	0
165	20241008	182300	193483790	9660	9660	9660	9660	0
166	20241008	182200	193483790	9660	9660	9660	9660	0
167	20241008	182100	193483790	9660	9660	9660	9660	0
168	20241008	182000	193483790	9660	9660	9660	9660	0
169	20241008	181900	193483790	9660	9660	9660	9660	0
170	20241008	181800	193483790	9660	9660	9660	9660	0
171	20241008	181700	193483790	9660	9660	9660	9660	0
172	20241008	181600	193483790	9660	9660	9660	9660	0
173	20241008	181500	193483790	9660	9660	9660	9660	0
174	20241008	181400	193483790	9660	9660	9660	9660	0
175	20241008	181300	193483790	9660	9660	9660	9660	0
176	20241008	181200	193483790	9660	9660	9660	9660	0
177	20241008	181100	193483790	9660	9660	9660	9660	0
178	20241008	181000	193483790	9660	9660	9660	9660	0
179	20241008	180900	193483790	9660	9660	9660	9660	0
180	20241008	180800	193483790	9660	9660	9660	9660	0
181	20241008	180700	193483790	9660	9660	9660	9660	0
182	20241008	180600	193483790	9660	9660	9660	9660	1386
183	20241008	180500	193483790	9660	9660	9660	9660	0
184	20241008	180400	193483790	9660	9660	9660	9660	0
185	20241008	180300	193483790	9660	9660	9660	9660	0
186	20241008	180200	193483790	9660	9660	9660	9660	0
187	20241008	180100	193483790	9660	9660	9660	9660	0
188	20241008	180000	193483790	9660	9660	9660	9660	0
189	20241008	175900	193483790	9660	9660	9660	9660	0
190	20241008	175800	193483790	9660	9660	9660	9660	0
191	20241008	175700	193483790	9660	9660	9660	9660	0
192	20241008	175600	193483790	9660	9660	9660	9660	0
193	20241008	175500	193483790	9660	9660	9660	9660	0
194	20241008	175400	193483790	9660	9660	9660	9660	0
195	20241008	175300	193483790	9660	9660	9660	9660	0
196	20241008	175200	193483790	9660	9660	9660	9660	0
197	20241008	175100	193483790	9660	9660	9660	9660	0
198	20241008	175000	193483790	9660	9660	9660	9660	0
199	20241008	174900	193483790	9660	9660	9660	9660	0
200	20241008	174800	193483790	9660	9660	9660	9660	0
201	20241008	174700	193483790	9660	9660	9660	9660	0
202	20241008	174600	193483790	9660	9660	9660	9660	0
203	20241008	174500	193483790	9660	9660	9660	9660	0
204	20241008	174400	193483790	9660	9660	9660	9660	0
205	20241008	174300	193483790	9660	9660	9660	9660	0
206	20241008	174200	193483790	9660	9660	9660	9660	0
207	20241008	174100	193483790	9660	9660	9660	9660	0
208	20241008	174000	193483790	9660	9660	9660	9660	0
209	20241008	173900	193483790	9660	9660	9660	9660	0
210	20241008	173800	193483790	9660	9660	9660	9660	0
211	20241008	173700	193483790	9660	9660	9660	9660	0
212	20241008	173600	193483790	9660	9660	9660	9660	1386
213	20241008	173500	193483790	9660	9660	9660	9660	0
214	20241008	173400	193483790	9660	9660	9660	9660	0
215	20241008	173300	193483790	9660	9660	9660	9660	0
216	20241008	173200	193483790	9660	9660	9660	9660	0
217	20241008	173100	193483790	9660	9660	9660	9660	0
218	20241008	173000	193483790	9660	9660	9660	9660	0
219	20241008	172900	193483790	9660	9660	9660	9660	0
220	20241008	172800	193483790	9660	9660	9660	9660	0
221	20241008	172700	193483790	9660	9660	9660	9660	0
222	20241008	172600	193483790	9660	9660	9660	9660	0
223	20241008	172500	193483790	9660	9660	9660	9660	0
224	20241008	172400	193483790	9660	9660	9660	9660	0
225	20241008	172300	193483790	9660	9660	9660	9660	0
226	20241008	172200	193483790	9660	9660	9660	9660	0
227	20241008	172100	193483790	9660	9660	9660	9660	0
228	20241008	172000	193483790	9660	9660	9660	9660	0
229	20241008	171900	193483790	9660	9660	9660	9660	0
230	20241008	171800	193483790	9660	9660	9660	9660	0
231	20241008	171700	193483790	9660	9660	9660	9660	0
232	20241008	171600	193483790	9660	9660	9660	9660	0
233	20241008	171500	193483790	9660	9660	9660	9660	0
234	20241008	171400	193483790	9660	9660	9660	9660	0
235	20241008	171300	193483790	9660	9660	9660	9660	0
236	20241008	171200	193483790	9660	9660	9660	9660	0
237	20241008	171100	193483790	9660	9660	9660	9660	0
238	20241008	171000	193483790	9660	9660	9660	9660	0
239	20241008	170900	193483790	9660	9660	9660	9660	0
240	20241008	170800	193483790	9660	9660	9660	9660	0
241	20241008	170700	193483790	9660	9660	9660	9660	0
242	20241008	170600	193483790	9660	9660	9660	9660	1386
243	20241008	170500	193483790	9660	9660	9660	9660	0
244	20241008	170400	193483790	9660	9660	9660	9660	0
245	20241008	170300	193483790	9660	9660	9660	9660	0
246	20241008	170200	193483790	9660	9660	9660	9660	0
247	20241008	170100	193483790	9660	9660	9660	9660	0
248	20241008	170000	193483790	9660	9660	9660	9660	0
249	20241008	165900	193483790	9660	9660	9660	9660	0
250	20241008	165800	193483790	9660	9660	9660	9660	0
251	20241008	165700	193483790	9660	9660	9660	9660	0
252	20241008	165600	193483790	9660	9660	9660	9660	0
253	20241008	165500	193483790	9660	9660	9660	9660	0
254	20241008	165400	193483790	9660	9660	9660	9660	0
255	20241008	165300	193483790	9660	9660	9660	9660	0
256	20241008	165200	193483790	9660	9660	9660	9660	0
257	20241008	165100	193483790	9660	9660	9660	9660	0
258	20241008	165000	193483790	9660	9660	9660	9660	0
259	20241008	164900	193483790	9660	9660	9660	9660	0
260	20241008	164800	193483790	9660	9660	9660	9660	0
261	20241008	164700	193483790	9660	9660	9660	9660	0
262	20241008	164600	193483790	9660	9660	9660	9660	0
263	20241008	164500	193483790	9660	9660	9660	9660	0
264	20241008	164400	193483790	9660	9660	9660	9660	0
265	20241008	164300	193483790	9660	9660	9660	9660	0
266	20241008	164200	193483790	9660	9660	9660	9660	0
267	20241008	164100	193483790	9660	9660	9660	9660	0
268	20241008	164000	193483790	9660	9660	9660	9660	0
269	20241008	163900	193483790	9660	9660	9660	9660	0
270	20241008	163800	193483790	9660	9660	9660	9660	0
271	20241008	163700	193483790	9660	9660	9660	9660	0
272	20241008	163600	193483790	9660	9660	9660	9660	1386
273	20241008	163500	193483790	9660	9660	9660	9660	0
274	20241008	163400	193483790	9660	9660	9660	9660	0
275	20241008	163300	193483790	9660	9660	9660	9660	0
276	20241008	163200	193483790	9660	9660	9660	9660	0
277	20241008	163100	193483790	9660	9660	9660	9660	0
278	20241008	163000	193483790	9660	9660	9660	9660	0
279	20241008	162900	193483790	9660	9660	9660	9660	0
280	20241008	162800	193483790	9660	9660	9660	9660	0
281	20241008	162700	193483790	9660	9660	9660	9660	0
282	20241008	162600	193483790	9660	9660	9660	9660	0
283	20241008	162500	193483790	9660	9660	9660	9660	0
284	20241008	162400	193483790	9660	9660	9660	9660	0
285	20241008	162300	193483790	9660	9660	9660	9660	0
286	20241008	162200	193483790	9660	9660	9660	9660	0
287	20241008	162100	193483790	9660	9660	9660	9660	0
288	20241008	162000	193483790	9660	9660	9660	9660	0
289	20241008	161900	193483790	9660	9660	9660	9660	0
290	20241008	161800	193483790	9660	9660	9660	9660	0
291	20241008	161700	193483790	9660	9660	9660	9660	0
292	20241008	161600	193483790	9660	9660	9660	9660	0
293	20241008	161500	193483790	9660	9660	9660	9660	0
294	20241008	161400	193483790	9660	9660	9660	9660	0
295	20241008	161300	193483790	9660	9660	9660	9660	0
296	20241008	161200	193483790	9660	9660	9660	9660	0
297	20241008	161100	193483790	9660	9660	9660	9660	0
298	20241008	161000	193483790	9660	9660	9660	9660	0
299	20241008	160900	193483790	9660	9660	9660	9660	0
300	20241008	160800	193483790	9660	9660	9660	9660	0
301	20241008	160700	193483790	9660	9660	9660	9660	0
302	20241008	160600	193483790	9660	9660	9660	9660	1386
303	20241008	160500	193483790	9660	9660	9660	9660	0
304	20241008	160400	193483790	9660	9660	9660	9660	0
305	20241008	160300	193483790	9660	9660	9660	9660	0
306	20241008	160200	193483790	9660	9660	9660	9660	0
307	20241008	160100	193483790	9660	9660	9660	9660	0
308	20241008	160000	193483790	9660	9660	9660	9660	0
309	20241008	155900	193483790	9660	9660	9660	9660	0
310	20241008	155800	193483790	9660	9660	9660	9660	0
311	20241008	155700	193483790	9660	9660	9660	9660	0
312	20241008	155600	193483790	9660	9660	9660	9660	0
313	20241008	155500	193483790	9660	9660	9660	9660	0
314	20241008	155400	193483790	9660	9660	9660	9660	0
315	20241008	155300	193483790	9660	9660	9660	9660	0
316	20241008	155200	193483790	9660	9660	9660	9660	0
317	20241008	155100	193483790	9660	9660	9660	9660	0
318	20241008	155000	193483790	9660	9660	9660	9660	0
319	20241008	154900	193483790	9660	9660	9660	9660	0
320	20241008	154800	193483790	9660	9660	9660	9660	0
321	20241008	154700	193483790	9660	9660	9660	9660	0
322	20241008	154600	193483790	9660	9660	9660	9660	0
323	20241008	154500	193483790	9660	9660	9660	9660	0
324	20241008	154400	193483790	9660	9660	9660	9660	0
325	20241008	154300	193483790	9660	9660	9660	9660	0
326	20241008	154200	193483790	9660	9660	9660	9660	0
327	20241008	154100	193483790	9660	9660	9660	9660	0
328	20241008	154000	193483790	9660	9660	9660	9660	0
329	20241008	153900	193483790	9660	9660	9660	9660	0
330	20241008	153800	193483790	9660	9660	9660	9660	0
331	20241008	153700	193483790	9660	9660	9660	9660	0
332	20241008	153600	193483790	9660	9660	9660	9660	1386
333	20241008	153500	193483790	9660	9660	9660	9660	0
334	20241008	153400	193483790	9660	9660	9660	9660	0
335	20241008	153300	193483790	9660	9660	9660	9660	0
336	20241008	153200	193483790	9660	9660	9660	9660	0
337	20241008	153100	193483790	9660	9660	9660	9660	0
338	20241008	153000	193483790	9660	9660	9660	9660	1386
339	20241008	152900	180095030	9670	9670	9670	9670	0
340	20241008	152800	180095030	9670	9670	9670	9670	0
341	20241008	152700	180095030	9670	9670	9670	9670	0
342	20241008	152600	180095030	9670	9670	9670	9670	0
343	20241008	152500	180095030	9670	9670	9670	9670	0
344	20241008	152400	180095030	9670	9670	9670	9670	0
345	20241008	152300	180095030	9670	9670	9670	9670	0
346	20241008	152200	180095030	9670	9670	9670	9670	0
347	20241008	152100	180095030	9670	9670	9670	9670	0
348	20241008	152000	180095030	9670	9670	9670	9670	0
349	20241008	151900	180095030	9670	9530	9670	9450	1662
350	20241008	151800	164122060	9540	9470	9560	9460	514
351	20241008	151700	159214370	9560	9560	9560	9560	0
352	20241008	151600	159214370	9560	9560	9560	9560	3
353	20241008	151500	159185690	9600	9530	9600	9530	300
354	20241008	151400	156313540	9540	9530	9540	9510	102
355	20241008	151300	155341820	9540	9540	9540	9540	0
356	20241008	151200	155341820	9540	9540	9540	9540	0
357	20241008	151100	155341820	9540	9540	9540	9540	0
358	20241008	151000	155341820	9540	9480	9540	9480	22
359	20241008	150900	155132890	9480	9480	9480	9480	1
360	20241008	150800	155123410	9510	9510	9510	9510	0
361	20241008	150700	155123410	9510	9510	9510	9510	0
362	20241008	150600	155123410	9510	9510	9510	9510	1
363	20241008	150500	155113900	9510	9510	9510	9490	3
364	20241008	150400	155085390	9450	9480	9480	9450	100
365	20241008	150300	154139250	9540	9540	9540	9540	0
366	20241008	150200	154139250	9540	9540	9540	9540	0
367	20241008	150100	154139250	9540	9540	9540	9540	0
368	20241008	150000	154139250	9540	9540	9540	9540	1
369	20241008	145900	154129710	9480	9480	9480	9480	0
370	20241008	145800	154129710	9480	9480	9480	9480	10
371	20241008	145700	154034910	9570	9570	9570	9570	0
372	20241008	145600	154034910	9570	9570	9570	9570	0
373	20241008	145500	154034910	9570	9570	9570	9570	0
374	20241008	145400	154034910	9570	9570	9570	9570	0
375	20241008	145300	154034910	9570	9570	9570	9570	0
376	20241008	145200	154034910	9570	9570	9570	9570	0
377	20241008	145100	154034910	9570	9570	9570	9570	5
378	20241008	145000	153987060	9600	9600	9600	9600	0
379	20241008	144900	153987060	9600	9600	9600	9600	0
380	20241008	144800	153987060	9600	9570	9600	9570	88
381	20241008	144700	153142900	9580	9510	9580	9510	540
382	20241008	144600	147977620	9510	9490	9510	9490	36
383	20241008	144500	147635930	9490	9450	9490	9430	362
384	20241008	144400	144212710	9450	9450	9450	9450	0
385	20241008	144300	144212710	9450	9450	9450	9450	67
386	20241008	144200	143579560	9460	9460	9460	9460	7
387	20241008	144100	143513340	9450	9500	9500	9450	500
388	20241008	144000	138780190	9540	9540	9540	9540	0
389	20241008	143900	138780190	9540	9540	9540	9540	0
390	20241008	143800	138780190	9540	9540	9540	9540	0
391	20241008	143700	138780190	9540	9540	9540	9540	1
392	20241008	143600	138770650	9540	9540	9540	9540	0
393	20241008	143500	138770650	9540	9540	9540	9540	5
394	20241008	143400	138722950	9540	9540	9540	9540	1
395	20241008	143300	138713410	9540	9540	9540	9540	0
396	20241008	143200	138713410	9540	9540	9540	9540	0
397	20241008	143100	138713410	9540	9540	9540	9540	0
398	20241008	143000	138713410	9540	9540	9540	9540	0
399	20241008	142900	138713410	9540	9540	9540	9540	0
400	20241008	142800	138713410	9540	9540	9540	9540	0
401	20241008	142700	138713410	9540	9540	9540	9540	0
402	20241008	142600	138713410	9540	9540	9540	9540	1
403	20241008	142500	138703870	9480	9490	9490	9480	47
404	20241008	142400	138258200	9500	9510	9540	9500	99
405	20241008	142300	137317630	9540	9540	9540	9540	0
406	20241008	142200	137317630	9540	9540	9540	9540	0
407	20241008	142100	137317630	9540	9540	9540	9540	0
408	20241008	142000	137317630	9540	9540	9540	9540	0
409	20241008	141900	137317630	9540	9540	9540	9540	0
410	20241008	141800	137317630	9540	9530	9540	9530	2000
411	20241008	141700	118240130	9530	9530	9530	9530	1
412	20241008	141600	118230600	9480	9480	9480	9480	0
413	20241008	141500	118230600	9480	9520	9520	9480	95
414	20241008	141400	117329680	9520	9520	9520	9520	15
415	20241008	141300	117186880	9520	9490	9520	9490	2
416	20241008	141200	117167870	9510	9530	9530	9490	8
417	20241008	141100	117091790	9520	9500	9520	9500	13
418	20241008	141000	116968070	9480	9480	9480	9480	0
419	20241008	140900	116968070	9480	9480	9480	9480	0
420	20241008	140800	116968070	9480	9480	9480	9480	0
421	20241008	140700	116968070	9480	9480	9480	9480	0
422	20241008	140600	116968070	9480	9480	9480	9480	0
423	20241008	140500	116968070	9480	9480	9480	9480	0
424	20241008	140400	116968070	9480	9480	9480	9480	0
425	20241008	140300	116968070	9480	9480	9480	9480	0
426	20241008	140200	116968070	9480	9480	9480	9480	0
427	20241008	140100	116968070	9480	9490	9490	9480	31
428	20241008	140000	116674180	9480	9480	9480	9480	0
429	20241008	135900	116674180	9480	9480	9480	9480	0
430	20241008	135800	116674180	9480	9480	9480	9480	0
431	20241008	135700	116674180	9480	9480	9480	9480	0
432	20241008	135600	116674180	9480	9480	9480	9480	0
433	20241008	135500	116674180	9480	9480	9480	9480	0
434	20241008	135400	116674180	9480	9480	9480	9480	0
435	20241008	135300	116674180	9480	9480	9480	9480	0
436	20241008	135200	116674180	9480	9480	9480	9480	0
437	20241008	135100	116674180	9480	9480	9480	9480	0
438	20241008	135000	116674180	9480	9480	9480	9480	0
439	20241008	134900	116674180	9480	9480	9480	9480	66
440	20241008	134800	116048500	9480	9480	9480	9480	0
441	20241008	134700	116048500	9480	9490	9490	9480	100
442	20241008	134600	115100450	9520	9520	9520	9520	0
443	20241008	134500	115100450	9520	9520	9520	9520	2
444	20241008	134400	115081410	9520	9470	9520	9470	196
445	20241008	134300	113225240	9480	9490	9490	9480	12
446	20241008	134200	113111470	9500	9500	9500	9500	0
447	20241008	134100	113111470	9500	9500	9500	9500	0
448	20241008	134000	113111470	9500	9510	9510	9500	7
449	20241008	133900	113044960	9520	9520	9520	9520	2
450	20241008	133800	113025920	9530	9530	9530	9530	0
451	20241008	133700	113025920	9530	9530	9530	9530	0
452	20241008	133600	113025920	9530	9530	9530	9530	0
453	20241008	133500	113025920	9530	9530	9530	9530	0
454	20241008	133400	113025920	9530	9530	9530	9530	0
455	20241008	133300	113025920	9530	9530	9530	9530	0
456	20241008	133200	113025920	9530	9530	9530	9530	0
457	20241008	133100	113025920	9530	9530	9530	9530	0
458	20241008	133000	113025920	9530	9530	9530	9530	0
459	20241008	132900	113025920	9530	9530	9530	9530	1
460	20241008	132800	113016390	9540	9540	9540	9540	0
461	20241008	132700	113016390	9540	9540	9540	9540	0
462	20241008	132600	113016390	9540	9540	9540	9540	0
463	20241008	132500	113016390	9540	9540	9540	9540	0
464	20241008	132400	113016390	9540	9540	9540	9540	0
465	20241008	132300	113016390	9540	9540	9540	9540	0
466	20241008	132200	113016390	9540	9540	9540	9540	0
467	20241008	132100	113016390	9540	9530	9540	9530	14
468	20241008	132000	112882960	9480	9480	9480	9480	0
469	20241008	131900	112882960	9480	9480	9480	9480	54
470	20241008	131800	112371040	9500	9500	9500	9500	3
471	20241008	131700	112342540	9500	9500	9500	9500	4
472	20241008	131600	112304540	9520	9520	9520	9520	0
473	20241008	131500	112304540	9520	9520	9520	9520	0
474	20241008	131400	112304540	9520	9520	9520	9520	0
475	20241008	131300	112304540	9520	9520	9520	9520	0
476	20241008	131200	112304540	9520	9520	9520	9520	2
477	20241008	131100	112285500	9530	9530	9530	9530	0
478	20241008	131000	112285500	9530	9530	9530	9530	0
479	20241008	130900	112285500	9530	9530	9530	9530	7
480	20241008	130800	112218790	9540	9540	9540	9540	0
481	20241008	130700	112218790	9540	9540	9540	9540	0
482	20241008	130600	112218790	9540	9540	9540	9540	0
483	20241008	130500	112218790	9540	9520	9540	9520	5
484	20241008	130400	112171170	9480	9480	9480	9480	0
485	20241008	130300	112171170	9480	9480	9480	9480	0
486	20241008	130200	112171170	9480	9480	9480	9480	0
487	20241008	130100	112171170	9480	9490	9490	9480	261
488	20241008	130000	109696490	9490	9490	9490	9490	0
489	20241008	125900	109696490	9490	9500	9500	9490	5
490	20241008	125800	109649010	9540	9540	9540	9540	0
491	20241008	125700	109649010	9540	9540	9540	9540	0
492	20241008	125600	109649010	9540	9540	9540	9540	2
493	20241008	125500	109629930	9540	9540	9540	9540	0
494	20241008	125400	109629930	9540	9540	9540	9540	1
495	20241008	125300	109620390	9500	9500	9500	9500	0
496	20241008	125200	109620390	9500	9500	9500	9500	0
497	20241008	125100	109620390	9500	9500	9500	9500	0
498	20241008	125000	109620390	9500	9500	9500	9500	0
499	20241008	124900	109620390	9500	9500	9500	9500	20
500	20241008	124800	109430390	9510	9510	9510	9510	0
501	20241008	124700	109430390	9510	9520	9520	9510	6
502	20241008	124600	109373320	9530	9530	9530	9530	0
503	20241008	124500	109373320	9530	9530	9530	9530	0
504	20241008	124400	109373320	9530	9530	9530	9530	0
505	20241008	124300	109373320	9530	9530	9530	9530	0
506	20241008	124200	109373320	9530	9530	9530	9530	0
507	20241008	124100	109373320	9530	9530	9530	9530	0
508	20241008	124000	109373320	9530	9530	9530	9530	0
509	20241008	123900	109373320	9530	9530	9530	9530	0
510	20241008	123800	109373320	9530	9530	9530	9530	0
511	20241008	123700	109373320	9530	9530	9530	9530	0
512	20241008	123600	109373320	9530	9540	9540	9530	11
513	20241008	123500	109268390	9540	9540	9540	9540	0
514	20241008	123400	109268390	9540	9540	9540	9540	1
515	20241008	123300	109258850	9560	9560	9560	9560	0
516	20241008	123200	109258850	9560	9560	9560	9560	0
517	20241008	123100	109258850	9560	9530	9560	9530	121
518	20241008	123000	108105690	9560	9560	9560	9560	0
519	20241008	122900	108105690	9560	9560	9560	9560	0
520	20241008	122800	108105690	9560	9560	9560	9560	0
521	20241008	122700	108105690	9560	9560	9560	9560	0
522	20241008	122600	108105690	9560	9560	9560	9560	0
523	20241008	122500	108105690	9560	9560	9560	9560	0
524	20241008	122400	108105690	9560	9540	9560	9540	6
525	20241008	122300	108048400	9530	9530	9530	9530	95
526	20241008	122200	107143050	9490	9490	9490	9490	0
527	20241008	122100	107143050	9490	9490	9490	9490	0
528	20241008	122000	107143050	9490	9490	9490	9490	3
529	20241008	121900	107114580	9490	9490	9490	9490	174
530	20241008	121800	105463320	9500	9500	9500	9500	0
531	20241008	121700	105463320	9500	9510	9510	9500	710
532	20241008	121600	98718260	9520	9520	9520	9520	0
533	20241008	121500	98718260	9520	9520	9520	9520	0
534	20241008	121400	98718260	9520	9520	9520	9520	0
535	20241008	121300	98718260	9520	9520	9520	9520	0
536	20241008	121200	98718260	9520	9520	9520	9520	0
537	20241008	121100	98718260	9520	9520	9520	9520	0
538	20241008	121000	98718260	9520	9530	9530	9520	8
539	20241008	120900	98642030	9540	9540	9540	9540	1
540	20241008	120800	98632490	9560	9510	9560	9510	77
541	20241008	120700	97900170	9530	9530	9530	9530	0
542	20241008	120600	97900170	9530	9530	9530	9530	0
543	20241008	120500	97900170	9530	9530	9530	9530	0
544	20241008	120400	97900170	9530	9530	9530	9530	0
545	20241008	120300	97900170	9530	9530	9530	9530	0
546	20241008	120200	97900170	9530	9530	9530	9530	0
547	20241008	120100	97900170	9530	9530	9530	9530	0
548	20241008	120000	97900170	9530	9530	9530	9530	0
549	20241008	115900	97900170	9530	9530	9530	9530	0
550	20241008	115800	97900170	9530	9530	9530	9530	0
551	20241008	115700	97900170	9530	9530	9530	9530	0
552	20241008	115600	97900170	9530	9530	9530	9530	0
553	20241008	115500	97900170	9530	9530	9530	9530	0
554	20241008	115400	97900170	9530	9530	9530	9530	0
555	20241008	115300	97900170	9530	9530	9530	9530	0
556	20241008	115200	97900170	9530	9530	9530	9530	32
557	20241008	115100	97595210	9530	9530	9530	9530	0
558	20241008	115000	97595210	9530	9530	9530	9530	18
559	20241008	114900	97423670	9530	9530	9530	9530	0
560	20241008	114800	97423670	9530	9530	9530	9530	0
561	20241008	114700	97423670	9530	9530	9530	9530	0
562	20241008	114600	97423670	9530	9530	9530	9530	100
563	20241008	114500	96470670	9530	9530	9530	9530	1000
564	20241008	114400	86940670	9540	9540	9540	9540	1
565	20241008	114300	86931130	9540	9540	9540	9540	0
566	20241008	114200	86931130	9540	9540	9540	9540	0
567	20241008	114100	86931130	9540	9540	9540	9540	0
568	20241008	114000	86931130	9540	9550	9550	9540	4
569	20241008	113900	86892950	9530	9530	9530	9530	0
570	20241008	113800	86892950	9530	9530	9530	9530	0
571	20241008	113700	86892950	9530	9530	9530	9530	0
572	20241008	113600	86892950	9530	9530	9530	9530	1
573	20241008	113500	86883420	9560	9540	9560	9540	2
574	20241008	113400	86864320	9540	9540	9540	9540	1
575	20241008	113300	86854780	9530	9530	9530	9530	10
576	20241008	113200	86759480	9540	9550	9550	9540	2
577	20241008	113100	86740390	9560	9560	9560	9540	14
578	20241008	113000	86606570	9570	9570	9570	9570	1
579	20241008	112900	86597000	9540	9530	9570	9530	17
580	20241008	112800	86434890	9530	9530	9530	9530	0
581	20241008	112700	86434890	9530	9520	9530	9520	50
582	20241008	112600	85958430	9500	9500	9500	9500	0
583	20241008	112500	85958430	9500	9500	9500	9500	0
584	20241008	112400	85958430	9500	9500	9500	9500	150
585	20241008	112300	84533430	9510	9510	9510	9510	300
586	20241008	112200	81680430	9520	9520	9520	9520	0
587	20241008	112100	81680430	9520	9520	9520	9520	0
588	20241008	112000	81680430	9520	9520	9520	9520	0
589	20241008	111900	81680430	9520	9520	9520	9520	0
590	20241008	111800	81680430	9520	9520	9520	9520	0
591	20241008	111700	81680430	9520	9520	9520	9520	0
592	20241008	111600	81680430	9520	9520	9520	9520	0
593	20241008	111500	81680430	9520	9540	9540	9520	284
594	20241008	111400	78975560	9540	9540	9540	9540	0
595	20241008	111300	78975560	9540	9540	9540	9540	0
596	20241008	111200	78975560	9540	9540	9540	9540	41
597	20241008	111100	78584420	9540	9540	9540	9540	0
598	20241008	111000	78584420	9540	9540	9540	9540	5
599	20241008	110900	78536720	9560	9560	9560	9560	0
600	20241008	110800	78536720	9560	9560	9560	9560	0
601	20241008	110700	78536720	9560	9560	9560	9560	1
602	20241008	110600	78527160	9530	9530	9530	9530	0
603	20241008	110500	78527160	9530	9530	9530	9530	0
604	20241008	110400	78527160	9530	9530	9530	9530	0
605	20241008	110300	78527160	9530	9530	9530	9530	11
606	20241008	110200	78422330	9540	9550	9550	9540	22
607	20241008	110100	78212430	9550	9550	9550	9550	4
608	20241008	110000	78174230	9580	9580	9580	9580	0
609	20241008	105900	78174230	9580	9580	9580	9580	0
610	20241008	105800	78174230	9580	9580	9580	9580	0
611	20241008	105700	78174230	9580	9580	9580	9580	0
612	20241008	105600	78174230	9580	9580	9580	9580	0
613	20241008	105500	78174230	9580	9580	9580	9580	0
614	20241008	105400	78174230	9580	9580	9580	9580	0
615	20241008	105300	78174230	9580	9580	9580	9580	0
616	20241008	105200	78174230	9580	9580	9580	9580	0
617	20241008	105100	78174230	9580	9580	9580	9580	0
618	20241008	105000	78174230	9580	9580	9580	9580	0
619	20241008	104900	78174230	9580	9580	9580	9580	0
620	20241008	104800	78174230	9580	9580	9580	9580	0
621	20241008	104700	78174230	9580	9580	9580	9580	0
622	20241008	104600	78174230	9580	9580	9580	9580	0
623	20241008	104500	78174230	9580	9580	9580	9580	0
624	20241008	104400	78174230	9580	9580	9580	9580	0
625	20241008	104300	78174230	9580	9580	9580	9580	0
626	20241008	104200	78174230	9580	9580	9580	9580	5
627	20241008	104100	78126330	9530	9530	9530	9530	0
628	20241008	104000	78126330	9530	9530	9530	9530	22
629	20241008	103900	77916670	9530	9530	9530	9530	0
630	20241008	103800	77916670	9530	9550	9550	9530	64
631	20241008	103700	77305870	9550	9550	9550	9550	0
632	20241008	103600	77305870	9550	9550	9550	9550	41
633	20241008	103500	76914320	9550	9590	9590	9550	254
634	20241008	103400	74481560	9590	9590	9590	9590	0
635	20241008	103300	74481560	9590	9590	9590	9590	76
636	20241008	103200	73752720	9590	9600	9600	9590	654
637	20241008	103100	67480570	9610	9610	9610	9610	0
638	20241008	103000	67480570	9610	9610	9610	9610	0
639	20241008	102900	67480570	9610	9610	9610	9610	0
640	20241008	102800	67480570	9610	9610	9610	9610	0
641	20241008	102700	67480570	9610	9610	9610	9610	0
642	20241008	102600	67480570	9610	9610	9610	9610	0
643	20241008	102500	67480570	9610	9610	9610	9610	0
644	20241008	102400	67480570	9610	9610	9610	9610	0
645	20241008	102300	67480570	9610	9610	9610	9610	0
646	20241008	102200	67480570	9610	9610	9610	9610	0
647	20241008	102100	67480570	9610	9610	9610	9610	0
648	20241008	102000	67480570	9610	9610	9610	9610	0
649	20241008	101900	67480570	9610	9610	9610	9610	60
650	20241008	101800	66903970	9610	9610	9610	9610	0
651	20241008	101700	66903970	9610	9610	9610	9610	0
652	20241008	101600	66903970	9610	9610	9610	9610	0
653	20241008	101500	66903970	9610	9610	9610	9610	0
654	20241008	101400	66903970	9610	9610	9610	9610	0
655	20241008	101300	66903970	9610	9610	9610	9610	0
656	20241008	101200	66903970	9610	9610	9610	9610	1
657	20241008	101100	66894360	9590	9590	9590	9590	37
658	20241008	101000	66539530	9590	9590	9590	9590	0
659	20241008	100900	66539530	9590	9590	9590	9590	26
660	20241008	100800	66290190	9590	9590	9590	9590	288
661	20241008	100700	63528270	9590	9590	9590	9590	0
662	20241008	100600	63528270	9590	9620	9620	9590	775
663	20241008	100500	56084690	9660	9660	9660	9660	3
664	20241008	100400	56055710	9630	9630	9630	9630	1
665	20241008	100300	56046080	9660	9660	9660	9660	1
666	20241008	100200	56036420	9620	9620	9620	9620	0
667	20241008	100100	56036420	9620	9620	9620	9620	0
668	20241008	100000	56036420	9620	9620	9620	9620	0
669	20241008	095900	56036420	9620	9620	9620	9620	5
670	20241008	095800	55988320	9700	9700	9700	9700	0
671	20241008	095700	55988320	9700	9700	9700	9700	0
672	20241008	095600	55988320	9700	9700	9700	9690	36
673	20241008	095500	55639170	9750	9750	9750	9750	0
674	20241008	095400	55639170	9750	9750	9750	9750	0
675	20241008	095300	55639170	9750	9660	9750	9660	188
676	20241008	095200	53817780	9610	9610	9610	9610	0
677	20241008	095100	53817780	9610	9610	9610	9610	51
678	20241008	095000	53327670	9610	9610	9610	9610	0
679	20241008	094900	53327670	9610	9610	9610	9610	72
680	20241008	094800	52635750	9690	9690	9690	9690	0
681	20241008	094700	52635750	9690	9690	9690	9690	0
682	20241008	094600	52635750	9690	9690	9690	9690	0
683	20241008	094500	52635750	9690	9690	9690	9690	1
684	20241008	094400	52626060	9690	9690	9690	9690	261
685	20241008	094300	50096970	9760	9690	9760	9690	199
686	20241008	094200	48168590	9690	9680	9690	9680	30
687	20241008	094100	47878040	9680	9680	9680	9680	1
688	20241008	094000	47868360	9680	9680	9680	9680	11
689	20241008	093900	47761880	9700	9700	9700	9700	0
690	20241008	093800	47761880	9700	9680	9700	9640	1765
691	20241008	093700	30685350	9680	9700	9700	9680	487
692	20241008	093600	25970650	9790	9690	9790	9680	8
693	20241008	093500	25892940	9680	9680	9680	9680	114
694	20241008	093400	24789420	9680	9630	9680	9630	129
695	20241008	093300	23542190	9600	9610	9610	9600	14
696	20241008	093200	23407680	9610	9610	9610	9610	2
697	20241008	093100	23388460	9600	9600	9600	9600	0
698	20241008	093000	23388460	9600	9600	9600	9600	4
699	20241008	092900	23350060	9600	9600	9600	9600	208
700	20241008	092800	21353260	9600	9600	9600	9600	2
701	20241008	092700	21334060	9600	9600	9600	9600	71
702	20241008	092600	20652460	9660	9660	9660	9660	0
703	20241008	092500	20652460	9660	9660	9660	9620	4
704	20241008	092400	20613880	9660	9660	9660	9660	0
705	20241008	092300	20613880	9660	9640	9660	9640	3
706	20241008	092200	20584930	9600	9600	9600	9600	0
707	20241008	092100	20584930	9600	9600	9600	9600	349
708	20241008	092000	17234530	9600	9600	9600	9600	3
709	20241008	091900	17205730	9600	9600	9600	9600	0
710	20241008	091800	17205730	9600	9620	9620	9600	56
711	20241008	091700	16668090	9670	9670	9670	9670	3
712	20241008	091600	16639080	9610	9610	9610	9610	12
713	20241008	091500	16523760	9670	9670	9670	9670	0
714	20241008	091400	16523760	9670	9670	9670	9670	0
715	20241008	091300	16523760	9670	9660	9670	9660	4
716	20241008	091200	16485110	9670	9660	9670	9660	7
717	20241008	091100	16417480	9660	9590	9660	9590	19
718	20241008	091000	16234210	9590	9590	9590	9590	51
719	20241008	090900	15745120	9590	9590	9590	9590	0
720	20241008	090800	15745120	9590	9600	9660	9590	329
721	20241008	090700	12587530	9600	9670	9670	9600	166
722	20241008	090600	10986750	9680	9680	9680	9680	0
723	20241008	090500	10986750	9680	9680	9680	9680	0
724	20241008	090400	10986750	9680	9630	9680	9630	249
725	20241008	090300	8580560	9600	9600	9600	9600	0
726	20241008	090200	8580560	9600	9600	9600	9600	0
727	20241008	090100	8580560	9600	9600	9600	9600	0
728	20241008	090000	8580560	9600	9610	9830	9600	886