KissMeData/237820/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205000	401889820	5080	5080	5080	5080	3900
3	20241002	204900	401889820	5080	5080	5080	5080	0
4	20241002	204800	401889820	5080	5080	5080	5080	0
5	20241002	204700	401889820	5080	5080	5080	5080	0
6	20241002	204600	401889820	5080	5080	5080	5080	0
7	20241002	204500	401889820	5080	5080	5080	5080	0
8	20241002	204400	401889820	5080	5080	5080	5080	0
9	20241002	204300	401889820	5080	5080	5080	5080	0
10	20241002	204200	401889820	5080	5080	5080	5080	0
11	20241002	204100	401889820	5080	5080	5080	5080	0
12	20241002	204000	401889820	5080	5080	5080	5080	0
13	20241002	203900	401889820	5080	5080	5080	5080	0
14	20241002	203800	401889820	5080	5080	5080	5080	0
15	20241002	203700	401889820	5080	5080	5080	5080	0
16	20241002	203600	401889820	5080	5080	5080	5080	0
17	20241002	203500	401889820	5080	5080	5080	5080	0
18	20241002	203400	401889820	5080	5080	5080	5080	0
19	20241002	203300	401889820	5080	5080	5080	5080	0
20	20241002	203200	401889820	5080	5080	5080	5080	0
21	20241002	203100	401889820	5080	5080	5080	5080	0
22	20241002	203000	401889820	5080	5080	5080	5080	0
23	20241002	202900	401889820	5080	5080	5080	5080	0
24	20241002	202800	401889820	5080	5080	5080	5080	0
25	20241002	202700	401889820	5080	5080	5080	5080	0
26	20241002	202600	401889820	5080	5080	5080	5080	0
27	20241002	202500	401889820	5080	5080	5080	5080	0
28	20241002	202400	401889820	5080	5080	5080	5080	0
29	20241002	202300	401889820	5080	5080	5080	5080	0
30	20241002	202200	401889820	5080	5080	5080	5080	0
31	20241002	202100	401889820	5080	5080	5080	5080	0
32	20241002	202000	401889820	5080	5080	5080	5080	3900
33	20241002	201900	401889820	5080	5080	5080	5080	0
34	20241002	201800	401889820	5080	5080	5080	5080	0
35	20241002	201700	401889820	5080	5080	5080	5080	0
36	20241002	201600	401889820	5080	5080	5080	5080	0
37	20241002	201500	401889820	5080	5080	5080	5080	0
38	20241002	201400	401889820	5080	5080	5080	5080	0
39	20241002	201300	401889820	5080	5080	5080	5080	0
40	20241002	201200	401889820	5080	5080	5080	5080	0
41	20241002	201100	401889820	5080	5080	5080	5080	0
42	20241002	201000	401889820	5080	5080	5080	5080	0
43	20241002	200900	401889820	5080	5080	5080	5080	0
44	20241002	200800	401889820	5080	5080	5080	5080	0
45	20241002	200700	401889820	5080	5080	5080	5080	0
46	20241002	200600	401889820	5080	5080	5080	5080	0
47	20241002	200500	401889820	5080	5080	5080	5080	0
48	20241002	200400	401889820	5080	5080	5080	5080	0
49	20241002	200300	401889820	5080	5080	5080	5080	0
50	20241002	200200	401889820	5080	5080	5080	5080	0
51	20241002	200100	401889820	5080	5080	5080	5080	0
52	20241002	200000	401889820	5080	5080	5080	5080	0
53	20241002	195900	401889820	5080	5080	5080	5080	0
54	20241002	195800	401889820	5080	5080	5080	5080	0
55	20241002	195700	401889820	5080	5080	5080	5080	0
56	20241002	195600	401889820	5080	5080	5080	5080	0
57	20241002	195500	401889820	5080	5080	5080	5080	0
58	20241002	195400	401889820	5080	5080	5080	5080	0
59	20241002	195300	401889820	5080	5080	5080	5080	0
60	20241002	195200	401889820	5080	5080	5080	5080	0
61	20241002	195100	401889820	5080	5080	5080	5080	0
62	20241002	195000	401889820	5080	5080	5080	5080	3900
63	20241002	194900	401889820	5080	5080	5080	5080	0
64	20241002	194800	401889820	5080	5080	5080	5080	0
65	20241002	194700	401889820	5080	5080	5080	5080	0
66	20241002	194600	401889820	5080	5080	5080	5080	0
67	20241002	194500	401889820	5080	5080	5080	5080	0
68	20241002	194400	401889820	5080	5080	5080	5080	0
69	20241002	194300	401889820	5080	5080	5080	5080	0
70	20241002	194200	401889820	5080	5080	5080	5080	0
71	20241002	194100	401889820	5080	5080	5080	5080	0
72	20241002	194000	401889820	5080	5080	5080	5080	0
73	20241002	193900	401889820	5080	5080	5080	5080	0
74	20241002	193800	401889820	5080	5080	5080	5080	0
75	20241002	193700	401889820	5080	5080	5080	5080	0
76	20241002	193600	401889820	5080	5080	5080	5080	0
77	20241002	193500	401889820	5080	5080	5080	5080	0
78	20241002	193400	401889820	5080	5080	5080	5080	0
79	20241002	193300	401889820	5080	5080	5080	5080	0
80	20241002	193200	401889820	5080	5080	5080	5080	0
81	20241002	193100	401889820	5080	5080	5080	5080	0
82	20241002	193000	401889820	5080	5080	5080	5080	0
83	20241002	192900	401889820	5080	5080	5080	5080	0
84	20241002	192800	401889820	5080	5080	5080	5080	0
85	20241002	192700	401889820	5080	5080	5080	5080	0
86	20241002	192600	401889820	5080	5080	5080	5080	0
87	20241002	192500	401889820	5080	5080	5080	5080	0
88	20241002	192400	401889820	5080	5080	5080	5080	0
89	20241002	192300	401889820	5080	5080	5080	5080	0
90	20241002	192200	401889820	5080	5080	5080	5080	0
91	20241002	192100	401889820	5080	5080	5080	5080	0
92	20241002	192000	401889820	5080	5080	5080	5080	3900
93	20241002	191900	401889820	5080	5080	5080	5080	0
94	20241002	191800	401889820	5080	5080	5080	5080	0
95	20241002	191700	401889820	5080	5080	5080	5080	0
96	20241002	191600	401889820	5080	5080	5080	5080	0
97	20241002	191500	401889820	5080	5080	5080	5080	0
98	20241002	191400	401889820	5080	5080	5080	5080	0
99	20241002	191300	401889820	5080	5080	5080	5080	0
100	20241002	191200	401889820	5080	5080	5080	5080	0
101	20241002	191100	401889820	5080	5080	5080	5080	0
102	20241002	191000	401889820	5080	5080	5080	5080	0
103	20241002	190900	401889820	5080	5080	5080	5080	0
104	20241002	190800	401889820	5080	5080	5080	5080	0
105	20241002	190700	401889820	5080	5080	5080	5080	0
106	20241002	190600	401889820	5080	5080	5080	5080	0
107	20241002	190500	401889820	5080	5080	5080	5080	0
108	20241002	190400	401889820	5080	5080	5080	5080	0
109	20241002	190300	401889820	5080	5080	5080	5080	0
110	20241002	190200	401889820	5080	5080	5080	5080	0
111	20241002	190100	401889820	5080	5080	5080	5080	0
112	20241002	190000	401889820	5080	5080	5080	5080	0
113	20241002	185900	401889820	5080	5080	5080	5080	0
114	20241002	185800	401889820	5080	5080	5080	5080	0
115	20241002	185700	401889820	5080	5080	5080	5080	0
116	20241002	185600	401889820	5080	5080	5080	5080	0
117	20241002	185500	401889820	5080	5080	5080	5080	0
118	20241002	185400	401889820	5080	5080	5080	5080	0
119	20241002	185300	401889820	5080	5080	5080	5080	0
120	20241002	185200	401889820	5080	5080	5080	5080	0
121	20241002	185100	401889820	5080	5080	5080	5080	0
122	20241002	185000	401889820	5080	5080	5080	5080	3900
123	20241002	184900	401889820	5080	5080	5080	5080	0
124	20241002	184800	401889820	5080	5080	5080	5080	0
125	20241002	184700	401889820	5080	5080	5080	5080	0
126	20241002	184600	401889820	5080	5080	5080	5080	0
127	20241002	184500	401889820	5080	5080	5080	5080	0
128	20241002	184400	401889820	5080	5080	5080	5080	0
129	20241002	184300	401889820	5080	5080	5080	5080	0
130	20241002	184200	401889820	5080	5080	5080	5080	0
131	20241002	184100	401889820	5080	5080	5080	5080	0
132	20241002	184000	401889820	5080	5080	5080	5080	0
133	20241002	183900	401889820	5080	5080	5080	5080	0
134	20241002	183800	401889820	5080	5080	5080	5080	0
135	20241002	183700	401889820	5080	5080	5080	5080	0
136	20241002	183600	401889820	5080	5080	5080	5080	0
137	20241002	183500	401889820	5080	5080	5080	5080	0
138	20241002	183400	401889820	5080	5080	5080	5080	0
139	20241002	183300	401889820	5080	5080	5080	5080	0
140	20241002	183200	401889820	5080	5080	5080	5080	0
141	20241002	183100	401889820	5080	5080	5080	5080	0
142	20241002	183000	401889820	5080	5080	5080	5080	0
143	20241002	182900	401889820	5080	5080	5080	5080	0
144	20241002	182800	401889820	5080	5080	5080	5080	0
145	20241002	182700	401889820	5080	5080	5080	5080	0
146	20241002	182600	401889820	5080	5080	5080	5080	0
147	20241002	182500	401889820	5080	5080	5080	5080	0
148	20241002	182400	401889820	5080	5080	5080	5080	0
149	20241002	182300	401889820	5080	5080	5080	5080	0
150	20241002	182200	401889820	5080	5080	5080	5080	0
151	20241002	182100	401889820	5080	5080	5080	5080	0
152	20241002	182000	401889820	5080	5080	5080	5080	3900
153	20241002	181900	401889820	5080	5080	5080	5080	0
154	20241002	181800	401889820	5080	5080	5080	5080	0
155	20241002	181700	401889820	5080	5080	5080	5080	0
156	20241002	181600	401889820	5080	5080	5080	5080	0
157	20241002	181500	401889820	5080	5080	5080	5080	0
158	20241002	181400	401889820	5080	5080	5080	5080	0
159	20241002	181300	401889820	5080	5080	5080	5080	0
160	20241002	181200	401889820	5080	5080	5080	5080	0
161	20241002	181100	401889820	5080	5080	5080	5080	0
162	20241002	181000	401889820	5080	5080	5080	5080	0
163	20241002	180900	401889820	5080	5080	5080	5080	0
164	20241002	180800	401889820	5080	5080	5080	5080	0
165	20241002	180700	401889820	5080	5080	5080	5080	0
166	20241002	180600	401889820	5080	5080	5080	5080	0
167	20241002	180500	401889820	5080	5080	5080	5080	0
168	20241002	180400	401889820	5080	5080	5080	5080	0
169	20241002	180300	401889820	5080	5080	5080	5080	0
170	20241002	180200	401889820	5080	5080	5080	5080	0
171	20241002	180100	401889820	5080	5080	5080	5080	0
172	20241002	180000	401889820	5080	5080	5080	5080	0
173	20241002	175900	401889820	5080	5080	5080	5080	0
174	20241002	175800	401889820	5080	5080	5080	5080	0
175	20241002	175700	401889820	5080	5080	5080	5080	0
176	20241002	175600	401889820	5080	5080	5080	5080	0
177	20241002	175500	401889820	5080	5080	5080	5080	0
178	20241002	175400	401889820	5080	5080	5080	5080	0
179	20241002	175300	401889820	5080	5080	5080	5080	0
180	20241002	175200	401889820	5080	5080	5080	5080	0
181	20241002	175100	401889820	5080	5080	5080	5080	0
182	20241002	175000	401889820	5080	5080	5080	5080	3900
183	20241002	174900	401889820	5080	5080	5080	5080	0
184	20241002	174800	401889820	5080	5080	5080	5080	0
185	20241002	174700	401889820	5080	5080	5080	5080	0
186	20241002	174600	401889820	5080	5080	5080	5080	0
187	20241002	174500	401889820	5080	5080	5080	5080	0
188	20241002	174400	401889820	5080	5080	5080	5080	0
189	20241002	174300	401889820	5080	5080	5080	5080	0
190	20241002	174200	401889820	5080	5080	5080	5080	0
191	20241002	174100	401889820	5080	5080	5080	5080	0
192	20241002	174000	401889820	5080	5080	5080	5080	0
193	20241002	173900	401889820	5080	5080	5080	5080	0
194	20241002	173800	401889820	5080	5080	5080	5080	0
195	20241002	173700	401889820	5080	5080	5080	5080	0
196	20241002	173600	401889820	5080	5080	5080	5080	0
197	20241002	173500	401889820	5080	5080	5080	5080	0
198	20241002	173400	401889820	5080	5080	5080	5080	0
199	20241002	173300	401889820	5080	5080	5080	5080	0
200	20241002	173200	401889820	5080	5080	5080	5080	0
201	20241002	173100	401889820	5080	5080	5080	5080	0
202	20241002	173000	401889820	5080	5080	5080	5080	0
203	20241002	172900	401889820	5080	5080	5080	5080	0
204	20241002	172800	401889820	5080	5080	5080	5080	0
205	20241002	172700	401889820	5080	5080	5080	5080	0
206	20241002	172600	401889820	5080	5080	5080	5080	0
207	20241002	172500	401889820	5080	5080	5080	5080	0
208	20241002	172400	401889820	5080	5080	5080	5080	0
209	20241002	172300	401889820	5080	5080	5080	5080	0
210	20241002	172200	401889820	5080	5080	5080	5080	0
211	20241002	172100	401889820	5080	5080	5080	5080	0
212	20241002	172000	401889820	5080	5080	5080	5080	3900
213	20241002	171900	401889820	5080	5080	5080	5080	0
214	20241002	171800	401889820	5080	5080	5080	5080	0
215	20241002	171700	401889820	5080	5080	5080	5080	0
216	20241002	171600	401889820	5080	5080	5080	5080	0
217	20241002	171500	401889820	5080	5080	5080	5080	0
218	20241002	171400	401889820	5080	5080	5080	5080	0
219	20241002	171300	401889820	5080	5080	5080	5080	0
220	20241002	171200	401889820	5080	5080	5080	5080	0
221	20241002	171100	401889820	5080	5080	5080	5080	0
222	20241002	171000	401889820	5080	5080	5080	5080	0
223	20241002	170900	401889820	5080	5080	5080	5080	0
224	20241002	170800	401889820	5080	5080	5080	5080	0
225	20241002	170700	401889820	5080	5080	5080	5080	0
226	20241002	170600	401889820	5080	5080	5080	5080	0
227	20241002	170500	401889820	5080	5080	5080	5080	0
228	20241002	170400	401889820	5080	5080	5080	5080	0
229	20241002	170300	401889820	5080	5080	5080	5080	0
230	20241002	170200	401889820	5080	5080	5080	5080	0
231	20241002	170100	401889820	5080	5080	5080	5080	0
232	20241002	170000	401889820	5080	5080	5080	5080	0
233	20241002	165900	401889820	5080	5080	5080	5080	0
234	20241002	165800	401889820	5080	5080	5080	5080	0
235	20241002	165700	401889820	5080	5080	5080	5080	0
236	20241002	165600	401889820	5080	5080	5080	5080	0
237	20241002	165500	401889820	5080	5080	5080	5080	0
238	20241002	165400	401889820	5080	5080	5080	5080	0
239	20241002	165300	401889820	5080	5080	5080	5080	0
240	20241002	165200	401889820	5080	5080	5080	5080	0
241	20241002	165100	401889820	5080	5080	5080	5080	0
242	20241002	165000	401889820	5080	5080	5080	5080	3900
243	20241002	164900	401889820	5080	5080	5080	5080	0
244	20241002	164800	401889820	5080	5080	5080	5080	0
245	20241002	164700	401889820	5080	5080	5080	5080	0
246	20241002	164600	401889820	5080	5080	5080	5080	0
247	20241002	164500	401889820	5080	5080	5080	5080	0
248	20241002	164400	401889820	5080	5080	5080	5080	0
249	20241002	164300	401889820	5080	5080	5080	5080	0
250	20241002	164200	401889820	5080	5080	5080	5080	0
251	20241002	164100	401889820	5080	5080	5080	5080	0
252	20241002	164000	401889820	5080	5080	5080	5080	0
253	20241002	163900	401889820	5080	5080	5080	5080	0
254	20241002	163800	401889820	5080	5080	5080	5080	0
255	20241002	163700	401889820	5080	5080	5080	5080	0
256	20241002	163600	401889820	5080	5080	5080	5080	0
257	20241002	163500	401889820	5080	5080	5080	5080	0
258	20241002	163400	401889820	5080	5080	5080	5080	0
259	20241002	163300	401889820	5080	5080	5080	5080	0
260	20241002	163200	401889820	5080	5080	5080	5080	0
261	20241002	163100	401889820	5080	5080	5080	5080	0
262	20241002	163000	401889820	5080	5080	5080	5080	0
263	20241002	162900	401889820	5080	5080	5080	5080	0
264	20241002	162800	401889820	5080	5080	5080	5080	0
265	20241002	162700	401889820	5080	5080	5080	5080	0
266	20241002	162600	401889820	5080	5080	5080	5080	0
267	20241002	162500	401889820	5080	5080	5080	5080	0
268	20241002	162400	401889820	5080	5080	5080	5080	0
269	20241002	162300	401889820	5080	5080	5080	5080	0
270	20241002	162200	401889820	5080	5080	5080	5080	0
271	20241002	162100	401889820	5080	5080	5080	5080	0
272	20241002	162000	401889820	5080	5080	5080	5080	3900
273	20241002	161900	401889820	5080	5080	5080	5080	0
274	20241002	161800	401889820	5080	5080	5080	5080	0
275	20241002	161700	401889820	5080	5080	5080	5080	0
276	20241002	161600	401889820	5080	5080	5080	5080	0
277	20241002	161500	401889820	5080	5080	5080	5080	0
278	20241002	161400	401889820	5080	5080	5080	5080	0
279	20241002	161300	401889820	5080	5080	5080	5080	0
280	20241002	161200	401889820	5080	5080	5080	5080	0
281	20241002	161100	401889820	5080	5080	5080	5080	0
282	20241002	161000	401889820	5080	5080	5080	5080	0
283	20241002	160900	401889820	5080	5080	5080	5080	0
284	20241002	160800	401889820	5080	5080	5080	5080	0
285	20241002	160700	401889820	5080	5080	5080	5080	0
286	20241002	160600	401889820	5080	5080	5080	5080	0
287	20241002	160500	401889820	5080	5080	5080	5080	0
288	20241002	160400	401889820	5080	5080	5080	5080	0
289	20241002	160300	401889820	5080	5080	5080	5080	0
290	20241002	160200	401889820	5080	5080	5080	5080	0
291	20241002	160100	401889820	5080	5080	5080	5080	0
292	20241002	160000	401889820	5080	5080	5080	5080	0
293	20241002	155900	401889820	5080	5080	5080	5080	0
294	20241002	155800	401889820	5080	5080	5080	5080	0
295	20241002	155700	401889820	5080	5080	5080	5080	0
296	20241002	155600	401889820	5080	5080	5080	5080	0
297	20241002	155500	401889820	5080	5080	5080	5080	0
298	20241002	155400	401889820	5080	5080	5080	5080	0
299	20241002	155300	401889820	5080	5080	5080	5080	0
300	20241002	155200	401889820	5080	5080	5080	5080	0
301	20241002	155100	401889820	5080	5080	5080	5080	0
302	20241002	155000	401889820	5080	5080	5080	5080	3900
303	20241002	154900	401889820	5080	5080	5080	5080	0
304	20241002	154800	401889820	5080	5080	5080	5080	0
305	20241002	154700	401889820	5080	5080	5080	5080	0
306	20241002	154600	401889820	5080	5080	5080	5080	0
307	20241002	154500	401889820	5080	5080	5080	5080	0
308	20241002	154400	401889820	5080	5080	5080	5080	0
309	20241002	154300	401889820	5080	5080	5080	5080	0
310	20241002	154200	401889820	5080	5080	5080	5080	0
311	20241002	154100	401889820	5080	5080	5080	5080	0
312	20241002	154000	401889820	5080	5080	5080	5080	0
313	20241002	153900	401889820	5080	5080	5080	5080	0
314	20241002	153800	401889820	5080	5080	5080	5080	0
315	20241002	153700	401889820	5080	5080	5080	5080	0
316	20241002	153600	401889820	5080	5080	5080	5080	0
317	20241002	153500	401889820	5080	5080	5080	5080	0
318	20241002	153400	401889820	5080	5080	5080	5080	0
319	20241002	153300	401889820	5080	5080	5080	5080	0
320	20241002	153200	401889820	5080	5080	5080	5080	0
321	20241002	153100	401889820	5080	5080	5080	5080	0
322	20241002	153000	401889820	5080	5080	5080	5080	3900
323	20241002	152900	382077820	5110	5110	5110	5110	0
324	20241002	152800	382077820	5110	5110	5110	5110	0
325	20241002	152700	382077820	5110	5110	5110	5110	0
326	20241002	152600	382077820	5110	5110	5110	5110	0
327	20241002	152500	382077820	5110	5110	5110	5110	0
328	20241002	152400	382077820	5110	5110	5110	5110	0
329	20241002	152300	382077820	5110	5110	5110	5110	0
330	20241002	152200	382077820	5110	5110	5110	5110	0
331	20241002	152100	382077820	5110	5110	5110	5110	0
332	20241002	152000	382077820	5110	5110	5110	5110	0
333	20241002	151900	382077820	5110	5120	5120	5080	73
334	20241002	151800	381705030	5080	5080	5080	5080	0
335	20241002	151700	381705030	5080	5080	5080	5080	664
336	20241002	151600	378331910	5080	5090	5090	5080	20
337	20241002	151500	378230300	5120	5120	5120	5120	0
338	20241002	151400	378230300	5120	5080	5120	5070	212
339	20241002	151300	377154560	5080	5080	5080	5080	451
340	20241002	151200	374863480	5080	5080	5080	5080	10
341	20241002	151100	374812680	5120	5090	5120	5080	188
342	20241002	151000	373856990	5090	5100	5100	5080	2861
343	20241002	150900	359316280	5100	5100	5100	5100	5
344	20241002	150800	359290780	5110	5110	5110	5110	0
345	20241002	150700	359290780	5110	5100	5110	5100	93
346	20241002	150600	358816470	5110	5110	5110	5110	31
347	20241002	150500	358658060	5110	5090	5110	5090	900
348	20241002	150400	354076880	5090	5090	5090	5090	30
349	20241002	150300	353924180	5090	5110	5110	5090	745
350	20241002	150200	350125470	5110	5100	5110	5100	26
351	20241002	150100	349992760	5110	5110	5110	5100	1201
352	20241002	150000	343865650	5120	5120	5120	5120	2
353	20241002	145900	343855410	5110	5110	5110	5110	9
354	20241002	145800	343809420	5110	5110	5110	5110	1
355	20241002	145700	343804310	5100	5120	5120	5100	311
356	20241002	145600	342215170	5110	5120	5120	5100	900
357	20241002	145500	337616710	5120	5120	5120	5120	478
358	20241002	145400	335169350	5120	5120	5120	5120	172
359	20241002	145300	334288710	5120	5120	5120	5120	0
360	20241002	145200	334288710	5120	5120	5120	5120	10
361	20241002	145100	334237510	5120	5130	5130	5120	550
362	20241002	145000	331416150	5120	5120	5120	5120	10
363	20241002	144900	331364950	5120	5120	5120	5120	751
364	20241002	144800	327519830	5120	5120	5120	5120	14
365	20241002	144700	327448150	5130	5130	5130	5130	0
366	20241002	144600	327448150	5130	5130	5130	5130	5
367	20241002	144500	327422500	5130	5140	5140	5130	8
368	20241002	144400	327381440	5130	5130	5130	5130	6
369	20241002	144300	327350660	5120	5120	5120	5120	80
370	20241002	144200	326941060	5120	5130	5140	5120	228
371	20241002	144100	325772640	5120	5120	5120	5120	800
372	20241002	144000	321676640	5120	5120	5120	5120	10
373	20241002	143900	321625440	5120	5120	5120	5120	9
374	20241002	143800	321579360	5120	5130	5130	5120	1534
375	20241002	143700	313715380	5130	5150	5150	5130	165
376	20241002	143600	312868870	5140	5160	5160	5140	3590
377	20241002	143500	294381480	5150	5160	5160	5150	255
378	20241002	143400	293068040	5160	5150	5160	5150	1400
379	20241002	143300	285857850	5150	5150	5150	5150	9
380	20241002	143200	285811500	5150	5160	5160	5150	195
381	20241002	143100	284805310	5150	5150	5150	5150	657
382	20241002	143000	281421760	5160	5150	5160	5150	392
383	20241002	142900	279401030	5160	5160	5160	5160	2
384	20241002	142800	279390710	5150	5150	5150	5150	10
385	20241002	142700	279339210	5150	5150	5150	5150	0
386	20241002	142600	279339210	5150	5150	5150	5150	26
387	20241002	142500	279205310	5170	5170	5170	5170	1
388	20241002	142400	279200140	5170	5160	5170	5150	1280
389	20241002	142300	272607930	5160	5160	5160	5160	29
390	20241002	142200	272458290	5160	5160	5160	5160	5
391	20241002	142100	272432490	5160	5160	5160	5160	2
392	20241002	142000	272422170	5150	5150	5150	5150	0
393	20241002	141900	272422170	5150	5160	5160	5150	81
394	20241002	141800	272004830	5160	5150	5160	5150	77
395	20241002	141700	271608230	5160	5160	5160	5160	5
396	20241002	141600	271582430	5170	5170	5170	5170	2
397	20241002	141500	271572090	5160	5160	5160	5160	0
398	20241002	141400	271572090	5160	5160	5160	5160	0
399	20241002	141300	271572090	5160	5150	5160	5150	138
400	20241002	141200	270860020	5160	5150	5160	5150	10
401	20241002	141100	270808510	5160	5160	5160	5160	2
402	20241002	141000	270798190	5170	5170	5170	5170	0
403	20241002	140900	270798190	5170	5170	5170	5170	1
404	20241002	140800	270793020	5160	5160	5160	5160	9
405	20241002	140700	270746580	5160	5160	5160	5160	5
406	20241002	140600	270720780	5170	5170	5170	5170	0
407	20241002	140500	270720780	5170	5170	5170	5170	0
408	20241002	140400	270720780	5170	5170	5170	5170	125
409	20241002	140300	270074530	5170	5170	5170	5170	0
410	20241002	140200	270074530	5170	5170	5170	5170	1
411	20241002	140100	270069360	5150	5150	5150	5150	9
412	20241002	140000	270023010	5160	5160	5160	5160	0
413	20241002	135900	270023010	5160	5150	5160	5150	309
414	20241002	135800	268430480	5150	5150	5150	5150	0
415	20241002	135700	268430480	5150	5160	5160	5150	266
416	20241002	135600	267058040	5170	5170	5170	5170	0
417	20241002	135500	267058040	5170	5170	5170	5170	0
418	20241002	135400	267058040	5170	5170	5170	5170	5
419	20241002	135300	267032190	5180	5180	5180	5180	1
420	20241002	135200	267027010	5170	5170	5170	5160	172
421	20241002	135100	266139390	5170	5170	5170	5170	5
422	20241002	135000	266113540	5160	5160	5160	5160	0
423	20241002	134900	266113540	5160	5160	5160	5160	0
424	20241002	134800	266113540	5160	5160	5160	5160	25
425	20241002	134700	265984540	5180	5180	5180	5180	0
426	20241002	134600	265984540	5180	5180	5180	5180	0
427	20241002	134500	265984540	5180	5170	5180	5170	77
428	20241002	134400	265586430	5150	5150	5150	5150	0
429	20241002	134300	265586430	5150	5160	5170	5150	2009
430	20241002	134200	255240000	5160	5160	5160	5160	1
431	20241002	134100	255234840	5150	5160	5160	5150	2037
432	20241002	134000	244724030	5160	5160	5160	5160	217
433	20241002	133900	243604310	5170	5170	5170	5170	169
434	20241002	133800	242730580	5170	5180	5180	5170	14
435	20241002	133700	242658100	5180	5180	5180	5180	54
436	20241002	133600	242378380	5180	5180	5180	5180	9
437	20241002	133500	242331760	5180	5180	5180	5180	30
438	20241002	133400	242176360	5180	5180	5180	5180	9
439	20241002	133300	242129740	5190	5190	5190	5190	0
440	20241002	133200	242129740	5190	5190	5190	5190	0
441	20241002	133100	242129740	5190	5180	5190	5180	72
442	20241002	133000	241756150	5180	5170	5180	5170	13
443	20241002	132900	241688840	5170	5170	5170	5170	34
444	20241002	132800	241513060	5180	5180	5180	5180	0
445	20241002	132700	241513060	5180	5180	5180	5180	0
446	20241002	132600	241513060	5180	5180	5180	5180	100
447	20241002	132500	240995060	5170	5170	5170	5170	9
448	20241002	132400	240948530	5170	5170	5170	5170	27
449	20241002	132300	240808940	5170	5170	5170	5170	9
450	20241002	132200	240762410	5170	5170	5170	5170	0
451	20241002	132100	240762410	5170	5170	5170	5170	0
452	20241002	132000	240762410	5170	5170	5170	5170	500
453	20241002	131900	238177410	5170	5170	5170	5170	0
454	20241002	131800	238177410	5170	5180	5180	5170	93
455	20241002	131700	237695700	5180	5180	5180	5180	223
456	20241002	131600	236540560	5180	5190	5190	5180	11
457	20241002	131500	236483560	5200	5200	5200	5190	23
458	20241002	131400	236364010	5200	5200	5200	5200	7
459	20241002	131300	236327610	5190	5190	5190	5190	0
460	20241002	131200	236327610	5190	5190	5190	5190	9
461	20241002	131100	236280900	5190	5190	5190	5190	0
462	20241002	131000	236280900	5190	5190	5190	5190	0
463	20241002	130900	236280900	5190	5190	5190	5190	9
464	20241002	130800	236234190	5200	5210	5210	5200	39
465	20241002	130700	236031380	5210	5210	5210	5210	17
466	20241002	130600	235942810	5210	5210	5210	5210	16
467	20241002	130500	235859450	5210	5210	5210	5210	0
468	20241002	130400	235859450	5210	5210	5210	5210	23
469	20241002	130300	235739620	5220	5220	5220	5220	0
470	20241002	130200	235739620	5220	5220	5220	5220	5
471	20241002	130100	235713520	5220	5220	5220	5220	0
472	20241002	130000	235713520	5220	5210	5220	5210	13
473	20241002	125900	235645780	5210	5210	5210	5210	0
474	20241002	125800	235645780	5210	5210	5210	5210	0
475	20241002	125700	235645780	5210	5210	5220	5210	77
476	20241002	125600	235244560	5210	5210	5210	5210	20
477	20241002	125500	235140360	5220	5220	5220	5220	6
478	20241002	125400	235109040	5230	5230	5230	5230	0
479	20241002	125300	235109040	5230	5230	5230	5230	4
480	20241002	125200	235088120	5230	5210	5230	5210	15
481	20241002	125100	235009910	5220	5230	5230	5220	4
482	20241002	125000	234989020	5240	5240	5240	5240	4
483	20241002	124900	234968060	5240	5240	5240	5240	0
484	20241002	124800	234968060	5240	5240	5240	5240	1
485	20241002	124700	234962820	5230	5230	5230	5230	0
486	20241002	124600	234962820	5230	5230	5230	5230	124
487	20241002	124500	234314300	5230	5230	5230	5230	282
488	20241002	124400	232839440	5220	5220	5220	5220	0
489	20241002	124300	232839440	5220	5230	5230	5220	51
490	20241002	124200	232572720	5230	5230	5230	5230	55
491	20241002	124100	232285070	5230	5220	5230	5210	3459
492	20241002	124000	214229090	5250	5250	5250	5250	11
493	20241002	123900	214171340	5250	5220	5270	5220	5302
494	20241002	123800	186356740	5220	5220	5220	5220	0
495	20241002	123700	186356740	5220	5220	5220	5220	41
496	20241002	123600	186142720	5220	5220	5220	5220	26
497	20241002	123500	186007000	5220	5220	5220	5220	3
498	20241002	123400	185991340	5220	5210	5220	5210	84
499	20241002	123300	185553480	5200	5200	5200	5200	0
500	20241002	123200	185553480	5200	5200	5200	5200	22
501	20241002	123100	185439080	5210	5200	5210	5200	405
502	20241002	123000	183332660	5190	5180	5190	5180	359
503	20241002	122900	181469960	5180	5180	5180	5180	5
504	20241002	122800	181444060	5180	5180	5180	5180	1
505	20241002	122700	181438880	5160	5160	5160	5160	0
506	20241002	122600	181438880	5160	5160	5160	5160	436
507	20241002	122500	179189120	5160	5160	5160	5160	62
508	20241002	122400	178869200	5170	5170	5170	5170	0
509	20241002	122300	178869200	5170	5170	5170	5170	0
510	20241002	122200	178869200	5170	5170	5170	5170	6
511	20241002	122100	178838180	5160	5160	5160	5160	12
512	20241002	122000	178776260	5170	5170	5170	5170	0
513	20241002	121900	178776260	5170	5170	5170	5170	0
514	20241002	121800	178776260	5170	5170	5170	5170	0
515	20241002	121700	178776260	5170	5170	5170	5170	0
516	20241002	121600	178776260	5170	5160	5170	5160	301
517	20241002	121500	177223090	5170	5170	5170	5170	1
518	20241002	121400	177217920	5160	5160	5160	5160	0
519	20241002	121300	177217920	5160	5160	5160	5160	26
520	20241002	121200	177083760	5160	5160	5160	5160	355
521	20241002	121100	175251960	5180	5180	5180	5180	0
522	20241002	121000	175251960	5180	5160	5180	5160	13
523	20241002	120900	175184860	5170	5170	5170	5170	1
524	20241002	120800	175179690	5180	5180	5180	5180	1
525	20241002	120700	175174510	5160	5160	5160	5160	64
526	20241002	120600	174844270	5160	5160	5160	5160	12
527	20241002	120500	174782350	5170	5170	5170	5170	1
528	20241002	120400	174777180	5180	5180	5180	5180	0
529	20241002	120300	174777180	5180	5180	5190	5180	6
530	20241002	120200	174746080	5170	5170	5170	5170	0
531	20241002	120100	174746080	5170	5160	5170	5160	16
532	20241002	120000	174663510	5170	5170	5170	5170	1
533	20241002	115900	174658340	5160	5170	5170	5160	105
534	20241002	115800	174116530	5160	5170	5170	5160	61
535	20241002	115700	173801760	5160	5160	5160	5160	0
536	20241002	115600	173801760	5160	5160	5160	5160	15
537	20241002	115500	173724360	5160	5160	5160	5160	0
538	20241002	115400	173724360	5160	5160	5160	5160	0
539	20241002	115300	173724360	5160	5160	5160	5160	0
540	20241002	115200	173724360	5160	5160	5160	5160	0
541	20241002	115100	173724360	5160	5160	5160	5160	29
542	20241002	115000	173574720	5160	5160	5160	5160	101
543	20241002	114900	173053560	5150	5150	5150	5150	10
544	20241002	114800	173002060	5160	5160	5160	5160	1
545	20241002	114700	172996900	5150	5160	5160	5150	404
546	20241002	114600	170913220	5160	5160	5160	5160	56
547	20241002	114500	170624260	5160	5160	5160	5160	0
548	20241002	114400	170624260	5160	5160	5160	5160	0
549	20241002	114300	170624260	5160	5160	5160	5160	0
550	20241002	114200	170624260	5160	5160	5160	5160	15
551	20241002	114100	170546860	5160	5160	5160	5160	149
552	20241002	114000	169778020	5160	5170	5170	5160	387
553	20241002	113900	167777480	5170	5170	5170	5170	0
554	20241002	113800	167777480	5170	5170	5170	5170	2
555	20241002	113700	167767140	5180	5180	5180	5180	1
556	20241002	113600	167761960	5170	5170	5170	5170	0
557	20241002	113500	167761960	5170	5170	5170	5170	0
558	20241002	113400	167761960	5170	5170	5170	5170	25
559	20241002	113300	167632710	5170	5170	5170	5170	0
560	20241002	113200	167632710	5170	5170	5170	5170	20
561	20241002	113100	167529310	5180	5180	5180	5180	100
562	20241002	113000	167011310	5180	5180	5180	5180	30
563	20241002	112900	166855910	5170	5170	5170	5170	10
564	20241002	112800	166804210	5150	5150	5150	5150	0
565	20241002	112700	166804210	5150	5150	5150	5150	0
566	20241002	112600	166804210	5150	5150	5150	5150	980
567	20241002	112500	161757210	5150	5150	5150	5150	0
568	20241002	112400	161757210	5150	5150	5150	5150	0
569	20241002	112300	161757210	5150	5150	5150	5150	28
570	20241002	112200	161613010	5150	5150	5150	5150	56
571	20241002	112100	161324610	5150	5150	5150	5150	1
572	20241002	112000	161319460	5150	5160	5160	5150	300
573	20241002	111900	159773270	5160	5160	5160	5160	0
574	20241002	111800	159773270	5160	5160	5160	5160	0
575	20241002	111700	159773270	5160	5160	5160	5160	315
576	20241002	111600	158147870	5160	5160	5160	5160	0
577	20241002	111500	158147870	5160	5160	5160	5160	0
578	20241002	111400	158147870	5160	5160	5160	5160	0
579	20241002	111300	158147870	5160	5160	5160	5160	15
580	20241002	111200	158070470	5150	5150	5150	5150	0
581	20241002	111100	158070470	5150	5150	5150	5150	0
582	20241002	111000	158070470	5150	5150	5150	5150	0
583	20241002	110900	158070470	5150	5150	5150	5150	87
584	20241002	110800	157622420	5150	5150	5150	5150	0
585	20241002	110700	157622420	5150	5150	5150	5150	219
586	20241002	110600	156494570	5150	5150	5150	5150	0
587	20241002	110500	156494570	5150	5150	5150	5150	0
588	20241002	110400	156494570	5150	5170	5170	5150	297
589	20241002	110300	154959320	5160	5160	5160	5160	0
590	20241002	110200	154959320	5160	5160	5160	5160	11
591	20241002	110100	154902560	5160	5160	5160	5160	0
592	20241002	110000	154902560	5160	5160	5160	5160	11
593	20241002	105900	154845800	5160	5160	5160	5160	0
594	20241002	105800	154845800	5160	5160	5160	5160	10
595	20241002	105700	154794200	5160	5160	5160	5160	2
596	20241002	105600	154783880	5150	5150	5150	5150	0
597	20241002	105500	154783880	5150	5150	5150	5150	22
598	20241002	105400	154670580	5150	5150	5150	5150	350
599	20241002	105300	152868080	5150	5150	5150	5150	0
600	20241002	105200	152868080	5150	5150	5150	5150	61
601	20241002	105100	152553930	5160	5160	5160	5160	15
602	20241002	105000	152476530	5160	5160	5160	5160	150
603	20241002	104900	151702530	5160	5160	5160	5160	51
604	20241002	104800	151439370	5170	5170	5170	5170	0
605	20241002	104700	151439370	5170	5170	5170	5170	11
606	20241002	104600	151382500	5180	5180	5180	5180	0
607	20241002	104500	151382500	5180	5180	5180	5180	1
608	20241002	104400	151377320	5160	5160	5160	5160	131
609	20241002	104300	150701360	5160	5160	5160	5160	22
610	20241002	104200	150587840	5160	5170	5170	5160	207
611	20241002	104100	149519710	5180	5180	5180	5180	0
612	20241002	104000	149519710	5180	5180	5180	5180	114
613	20241002	103900	148929190	5180	5180	5180	5180	0
614	20241002	103800	148929190	5180	5190	5190	5180	573
615	20241002	103700	145956040	5190	5190	5190	5190	0
616	20241002	103600	145956040	5190	5190	5190	5190	0
617	20241002	103500	145956040	5190	5180	5190	5180	420
618	20241002	103400	143779440	5170	5180	5180	5170	12
619	20241002	103300	143717390	5170	5170	5170	5170	0
620	20241002	103200	143717390	5170	5160	5170	5160	240
621	20241002	103100	142476700	5140	5140	5140	5140	0
622	20241002	103000	142476700	5140	5140	5150	5140	166
623	20241002	102900	141623410	5180	5180	5180	5180	0
624	20241002	102800	141623410	5180	5150	5180	5150	68
625	20241002	102700	141272670	5180	5180	5180	5180	100
626	20241002	102600	140754670	5180	5180	5180	5180	2
627	20241002	102500	140744310	5170	5170	5170	5170	3
628	20241002	102400	140728800	5150	5150	5150	5150	0
629	20241002	102300	140728800	5150	5170	5170	5150	25
630	20241002	102200	140600030	5170	5170	5170	5170	0
631	20241002	102100	140600030	5170	5170	5170	5170	0
632	20241002	102000	140600030	5170	5170	5170	5170	0
633	20241002	101900	140600030	5170	5160	5170	5160	269
634	20241002	101800	139209480	5150	5150	5150	5150	0
635	20241002	101700	139209480	5150	5150	5150	5150	54
636	20241002	101600	138931380	5150	5150	5150	5150	0
637	20241002	101500	138931380	5150	5180	5180	5150	72
638	20241002	101400	138559080	5180	5160	5180	5140	1165
639	20241002	101300	132556520	5160	5160	5160	5160	0
640	20241002	101200	132556520	5160	5170	5170	5160	102
641	20241002	101100	132029210	5160	5160	5160	5160	29
642	20241002	101000	131879570	5170	5170	5170	5170	0
643	20241002	100900	131879570	5170	5170	5170	5170	1
644	20241002	100800	131874400	5140	5150	5150	5140	27
645	20241002	100700	131735600	5140	5140	5140	5140	19
646	20241002	100600	131637940	5180	5180	5180	5180	10
647	20241002	100500	131586140	5170	5170	5170	5170	201
648	20241002	100400	130546970	5160	5160	5160	5160	507
649	20241002	100300	127930850	5150	5140	5160	5140	158
650	20241002	100200	127116080	5140	5150	5160	5140	397
651	20241002	100100	125069800	5150	5150	5150	5150	231
652	20241002	100000	123880150	5140	5140	5140	5140	0
653	20241002	095900	123880150	5140	5130	5140	5130	218
654	20241002	095800	122759940	5130	5130	5130	5130	151
655	20241002	095700	121985310	5130	5130	5130	5130	1
656	20241002	095600	121980180	5130	5130	5130	5130	34
657	20241002	095500	121805760	5130	5130	5130	5130	0
658	20241002	095400	121805760	5130	5130	5130	5130	36
659	20241002	095300	121621080	5130	5130	5130	5130	0
660	20241002	095200	121621080	5130	5130	5130	5130	39
661	20241002	095100	121421010	5130	5130	5130	5130	0
662	20241002	095000	121421010	5130	5130	5130	5130	0
663	20241002	094900	121421010	5130	5120	5130	5120	64
664	20241002	094800	121093200	5130	5140	5140	5130	64
665	20241002	094700	120764870	5160	5160	5160	5160	11
666	20241002	094600	120708110	5160	5160	5160	5160	3
667	20241002	094500	120692630	5160	5130	5160	5120	782
668	20241002	094400	116684350	5130	5130	5130	5130	18
669	20241002	094300	116592010	5130	5130	5130	5130	0
670	20241002	094200	116592010	5130	5140	5140	5130	1000
671	20241002	094100	111460040	5140	5150	5160	5140	233
672	20241002	094000	110259330	5150	5150	5160	5150	651
673	20241002	093900	106903670	5140	5140	5140	5140	70
674	20241002	093800	106543870	5130	5130	5130	5130	111
675	20241002	093700	105974440	5120	5120	5120	5120	1
676	20241002	093600	105969320	5110	5110	5120	5110	467
677	20241002	093500	103581120	5110	5130	5130	5110	3
678	20241002	093400	103565770	5110	5120	5120	5110	1366
679	20241002	093300	96581860	5120	5120	5140	5120	36
680	20241002	093200	96397520	5120	5120	5130	5120	148
681	20241002	093100	95639750	5110	5110	5110	5110	0
682	20241002	093000	95639750	5110	5110	5110	5110	0
683	20241002	092900	95639750	5110	5110	5110	5110	219
684	20241002	092800	94520660	5110	5140	5140	5110	558
685	20241002	092700	91669250	5110	5110	5110	5110	455
686	20241002	092600	89344200	5130	5120	5130	5120	347
687	20241002	092500	87565070	5120	5120	5120	5120	0
688	20241002	092400	87565070	5120	5130	5130	5120	703
689	20241002	092300	83959020	5130	5140	5140	5130	65
690	20241002	092200	83625520	5150	5150	5150	5150	1
691	20241002	092100	83620370	5130	5150	5150	5130	442
692	20241002	092000	81348910	5150	5150	5150	5150	6
693	20241002	091900	81318010	5150	5150	5150	5150	0
694	20241002	091800	81318010	5150	5140	5150	5130	43
695	20241002	091700	81097260	5150	5150	5150	5150	0
696	20241002	091600	81097260	5150	5150	5150	5150	89
697	20241002	091500	80638910	5160	5140	5160	5130	61
698	20241002	091400	80325940	5130	5130	5130	5130	12
699	20241002	091300	80264380	5130	5150	5150	5130	495
700	20241002	091200	77715410	5160	5160	5160	5120	1731
701	20241002	091100	68832610	5160	5130	5160	5130	1503
702	20241002	091000	61084000	5140	5140	5140	5140	3
703	20241002	090900	61068580	5130	5150	5150	5120	288
704	20241002	090800	59593920	5150	5110	5150	5100	1474
705	20241002	090700	52055320	5110	5110	5110	5110	200
706	20241002	090600	51033320	5150	5130	5150	5130	1085
707	20241002	090500	45458350	5120	5090	5120	5090	243
708	20241002	090400	44221450	5090	5090	5130	5090	1434
709	20241002	090300	36884470	5130	5090	5130	5080	1863
710	20241002	090200	27405160	5090	5140	5140	5090	1485
711	20241002	090100	19800060	5140	5140	5140	5140	100
712	20241002	090000	19286060	5140	5160	5160	5090	3753