KissMeData/123890/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201900	1116760050	2920	2920	2920	2920	4283
3	20241002	201800	1116760050	2920	2920	2920	2920	0
4	20241002	201700	1116760050	2920	2920	2920	2920	0
5	20241002	201600	1116760050	2920	2920	2920	2920	0
6	20241002	201500	1116760050	2920	2920	2920	2920	0
7	20241002	201400	1116760050	2920	2920	2920	2920	0
8	20241002	201300	1116760050	2920	2920	2920	2920	0
9	20241002	201200	1116760050	2920	2920	2920	2920	0
10	20241002	201100	1116760050	2920	2920	2920	2920	0
11	20241002	201000	1116760050	2920	2920	2920	2920	0
12	20241002	200900	1116760050	2920	2920	2920	2920	0
13	20241002	200800	1116760050	2920	2920	2920	2920	0
14	20241002	200700	1116760050	2920	2920	2920	2920	0
15	20241002	200600	1116760050	2920	2920	2920	2920	0
16	20241002	200500	1116760050	2920	2920	2920	2920	0
17	20241002	200400	1116760050	2920	2920	2920	2920	0
18	20241002	200300	1116760050	2920	2920	2920	2920	0
19	20241002	200200	1116760050	2920	2920	2920	2920	0
20	20241002	200100	1116760050	2920	2920	2920	2920	0
21	20241002	200000	1116760050	2920	2920	2920	2920	0
22	20241002	195900	1116760050	2920	2920	2920	2920	0
23	20241002	195800	1116760050	2920	2920	2920	2920	0
24	20241002	195700	1116760050	2920	2920	2920	2920	0
25	20241002	195600	1116760050	2920	2920	2920	2920	0
26	20241002	195500	1116760050	2920	2920	2920	2920	0
27	20241002	195400	1116760050	2920	2920	2920	2920	0
28	20241002	195300	1116760050	2920	2920	2920	2920	0
29	20241002	195200	1116760050	2920	2920	2920	2920	0
30	20241002	195100	1116760050	2920	2920	2920	2920	0
31	20241002	195000	1116760050	2920	2920	2920	2920	0
32	20241002	194900	1116760050	2920	2920	2920	2920	4283
33	20241002	194800	1116760050	2920	2920	2920	2920	0
34	20241002	194700	1116760050	2920	2920	2920	2920	0
35	20241002	194600	1116760050	2920	2920	2920	2920	0
36	20241002	194500	1116760050	2920	2920	2920	2920	0
37	20241002	194400	1116760050	2920	2920	2920	2920	0
38	20241002	194300	1116760050	2920	2920	2920	2920	0
39	20241002	194200	1116760050	2920	2920	2920	2920	0
40	20241002	194100	1116760050	2920	2920	2920	2920	0
41	20241002	194000	1116760050	2920	2920	2920	2920	0
42	20241002	193900	1116760050	2920	2920	2920	2920	0
43	20241002	193800	1116760050	2920	2920	2920	2920	0
44	20241002	193700	1116760050	2920	2920	2920	2920	0
45	20241002	193600	1116760050	2920	2920	2920	2920	0
46	20241002	193500	1116760050	2920	2920	2920	2920	0
47	20241002	193400	1116760050	2920	2920	2920	2920	0
48	20241002	193300	1116760050	2920	2920	2920	2920	0
49	20241002	193200	1116760050	2920	2920	2920	2920	0
50	20241002	193100	1116760050	2920	2920	2920	2920	0
51	20241002	193000	1116760050	2920	2920	2920	2920	0
52	20241002	192900	1116760050	2920	2920	2920	2920	0
53	20241002	192800	1116760050	2920	2920	2920	2920	0
54	20241002	192700	1116760050	2920	2920	2920	2920	0
55	20241002	192600	1116760050	2920	2920	2920	2920	0
56	20241002	192500	1116760050	2920	2920	2920	2920	0
57	20241002	192400	1116760050	2920	2920	2920	2920	0
58	20241002	192300	1116760050	2920	2920	2920	2920	0
59	20241002	192200	1116760050	2920	2920	2920	2920	0
60	20241002	192100	1116760050	2920	2920	2920	2920	0
61	20241002	192000	1116760050	2920	2920	2920	2920	0
62	20241002	191900	1116760050	2920	2920	2920	2920	4283
63	20241002	191800	1116760050	2920	2920	2920	2920	0
64	20241002	191700	1116760050	2920	2920	2920	2920	0
65	20241002	191600	1116760050	2920	2920	2920	2920	0
66	20241002	191500	1116760050	2920	2920	2920	2920	0
67	20241002	191400	1116760050	2920	2920	2920	2920	0
68	20241002	191300	1116760050	2920	2920	2920	2920	0
69	20241002	191200	1116760050	2920	2920	2920	2920	0
70	20241002	191100	1116760050	2920	2920	2920	2920	0
71	20241002	191000	1116760050	2920	2920	2920	2920	0
72	20241002	190900	1116760050	2920	2920	2920	2920	0
73	20241002	190800	1116760050	2920	2920	2920	2920	0
74	20241002	190700	1116760050	2920	2920	2920	2920	0
75	20241002	190600	1116760050	2920	2920	2920	2920	0
76	20241002	190500	1116760050	2920	2920	2920	2920	0
77	20241002	190400	1116760050	2920	2920	2920	2920	0
78	20241002	190300	1116760050	2920	2920	2920	2920	0
79	20241002	190200	1116760050	2920	2920	2920	2920	0
80	20241002	190100	1116760050	2920	2920	2920	2920	0
81	20241002	190000	1116760050	2920	2920	2920	2920	0
82	20241002	185900	1116760050	2920	2920	2920	2920	0
83	20241002	185800	1116760050	2920	2920	2920	2920	0
84	20241002	185700	1116760050	2920	2920	2920	2920	0
85	20241002	185600	1116760050	2920	2920	2920	2920	0
86	20241002	185500	1116760050	2920	2920	2920	2920	0
87	20241002	185400	1116760050	2920	2920	2920	2920	0
88	20241002	185300	1116760050	2920	2920	2920	2920	0
89	20241002	185200	1116760050	2920	2920	2920	2920	0
90	20241002	185100	1116760050	2920	2920	2920	2920	0
91	20241002	185000	1116760050	2920	2920	2920	2920	0
92	20241002	184900	1116760050	2920	2920	2920	2920	4283
93	20241002	184800	1116760050	2920	2920	2920	2920	0
94	20241002	184700	1116760050	2920	2920	2920	2920	0
95	20241002	184600	1116760050	2920	2920	2920	2920	0
96	20241002	184500	1116760050	2920	2920	2920	2920	0
97	20241002	184400	1116760050	2920	2920	2920	2920	0
98	20241002	184300	1116760050	2920	2920	2920	2920	0
99	20241002	184200	1116760050	2920	2920	2920	2920	0
100	20241002	184100	1116760050	2920	2920	2920	2920	0
101	20241002	184000	1116760050	2920	2920	2920	2920	0
102	20241002	183900	1116760050	2920	2920	2920	2920	0
103	20241002	183800	1116760050	2920	2920	2920	2920	0
104	20241002	183700	1116760050	2920	2920	2920	2920	0
105	20241002	183600	1116760050	2920	2920	2920	2920	0
106	20241002	183500	1116760050	2920	2920	2920	2920	0
107	20241002	183400	1116760050	2920	2920	2920	2920	0
108	20241002	183300	1116760050	2920	2920	2920	2920	0
109	20241002	183200	1116760050	2920	2920	2920	2920	0
110	20241002	183100	1116760050	2920	2920	2920	2920	0
111	20241002	183000	1116760050	2920	2920	2920	2920	0
112	20241002	182900	1116760050	2920	2920	2920	2920	0
113	20241002	182800	1116760050	2920	2920	2920	2920	0
114	20241002	182700	1116760050	2920	2920	2920	2920	0
115	20241002	182600	1116760050	2920	2920	2920	2920	0
116	20241002	182500	1116760050	2920	2920	2920	2920	0
117	20241002	182400	1116760050	2920	2920	2920	2920	0
118	20241002	182300	1116760050	2920	2920	2920	2920	0
119	20241002	182200	1116760050	2920	2920	2920	2920	0
120	20241002	182100	1116760050	2920	2920	2920	2920	0
121	20241002	182000	1116760050	2920	2920	2920	2920	0
122	20241002	181900	1116760050	2920	2920	2920	2920	4283
123	20241002	181800	1116760050	2920	2920	2920	2920	0
124	20241002	181700	1116760050	2920	2920	2920	2920	0
125	20241002	181600	1116760050	2920	2920	2920	2920	0
126	20241002	181500	1116760050	2920	2920	2920	2920	0
127	20241002	181400	1116760050	2920	2920	2920	2920	0
128	20241002	181300	1116760050	2920	2920	2920	2920	0
129	20241002	181200	1116760050	2920	2920	2920	2920	0
130	20241002	181100	1116760050	2920	2920	2920	2920	0
131	20241002	181000	1116760050	2920	2920	2920	2920	0
132	20241002	180900	1116760050	2920	2920	2920	2920	0
133	20241002	180800	1116760050	2920	2920	2920	2920	0
134	20241002	180700	1116760050	2920	2920	2920	2920	0
135	20241002	180600	1116760050	2920	2920	2920	2920	0
136	20241002	180500	1116760050	2920	2920	2920	2920	0
137	20241002	180400	1116760050	2920	2920	2920	2920	0
138	20241002	180300	1116760050	2920	2920	2920	2920	0
139	20241002	180200	1116760050	2920	2920	2920	2920	0
140	20241002	180100	1116760050	2920	2920	2920	2920	0
141	20241002	180000	1116760050	2920	2920	2920	2920	0
142	20241002	175900	1116760050	2920	2920	2920	2920	0
143	20241002	175800	1116760050	2920	2920	2920	2920	0
144	20241002	175700	1116760050	2920	2920	2920	2920	0
145	20241002	175600	1116760050	2920	2920	2920	2920	0
146	20241002	175500	1116760050	2920	2920	2920	2920	0
147	20241002	175400	1116760050	2920	2920	2920	2920	0
148	20241002	175300	1116760050	2920	2920	2920	2920	0
149	20241002	175200	1116760050	2920	2920	2920	2920	0
150	20241002	175100	1116760050	2920	2920	2920	2920	0
151	20241002	175000	1116760050	2920	2920	2920	2920	0
152	20241002	174900	1116760050	2920	2920	2920	2920	4283
153	20241002	174800	1116760050	2920	2920	2920	2920	0
154	20241002	174700	1116760050	2920	2920	2920	2920	0
155	20241002	174600	1116760050	2920	2920	2920	2920	0
156	20241002	174500	1116760050	2920	2920	2920	2920	0
157	20241002	174400	1116760050	2920	2920	2920	2920	0
158	20241002	174300	1116760050	2920	2920	2920	2920	0
159	20241002	174200	1116760050	2920	2920	2920	2920	0
160	20241002	174100	1116760050	2920	2920	2920	2920	0
161	20241002	174000	1116760050	2920	2920	2920	2920	0
162	20241002	173900	1116760050	2920	2920	2920	2920	0
163	20241002	173800	1116760050	2920	2920	2920	2920	0
164	20241002	173700	1116760050	2920	2920	2920	2920	0
165	20241002	173600	1116760050	2920	2920	2920	2920	0
166	20241002	173500	1116760050	2920	2920	2920	2920	0
167	20241002	173400	1116760050	2920	2920	2920	2920	0
168	20241002	173300	1116760050	2920	2920	2920	2920	0
169	20241002	173200	1116760050	2920	2920	2920	2920	0
170	20241002	173100	1116760050	2920	2920	2920	2920	0
171	20241002	173000	1116760050	2920	2920	2920	2920	0
172	20241002	172900	1116760050	2920	2920	2920	2920	0
173	20241002	172800	1116760050	2920	2920	2920	2920	0
174	20241002	172700	1116760050	2920	2920	2920	2920	0
175	20241002	172600	1116760050	2920	2920	2920	2920	0
176	20241002	172500	1116760050	2920	2920	2920	2920	0
177	20241002	172400	1116760050	2920	2920	2920	2920	0
178	20241002	172300	1116760050	2920	2920	2920	2920	0
179	20241002	172200	1116760050	2920	2920	2920	2920	0
180	20241002	172100	1116760050	2920	2920	2920	2920	0
181	20241002	172000	1116760050	2920	2920	2920	2920	0
182	20241002	171900	1116760050	2920	2920	2920	2920	4283
183	20241002	171800	1116760050	2920	2920	2920	2920	0
184	20241002	171700	1116760050	2920	2920	2920	2920	0
185	20241002	171600	1116760050	2920	2920	2920	2920	0
186	20241002	171500	1116760050	2920	2920	2920	2920	0
187	20241002	171400	1116760050	2920	2920	2920	2920	0
188	20241002	171300	1116760050	2920	2920	2920	2920	0
189	20241002	171200	1116760050	2920	2920	2920	2920	0
190	20241002	171100	1116760050	2920	2920	2920	2920	0
191	20241002	171000	1116760050	2920	2920	2920	2920	0
192	20241002	170900	1116760050	2920	2920	2920	2920	0
193	20241002	170800	1116760050	2920	2920	2920	2920	0
194	20241002	170700	1116760050	2920	2920	2920	2920	0
195	20241002	170600	1116760050	2920	2920	2920	2920	0
196	20241002	170500	1116760050	2920	2920	2920	2920	0
197	20241002	170400	1116760050	2920	2920	2920	2920	0
198	20241002	170300	1116760050	2920	2920	2920	2920	0
199	20241002	170200	1116760050	2920	2920	2920	2920	0
200	20241002	170100	1116760050	2920	2920	2920	2920	0
201	20241002	170000	1116760050	2920	2920	2920	2920	0
202	20241002	165900	1116760050	2920	2920	2920	2920	0
203	20241002	165800	1116760050	2920	2920	2920	2920	0
204	20241002	165700	1116760050	2920	2920	2920	2920	0
205	20241002	165600	1116760050	2920	2920	2920	2920	0
206	20241002	165500	1116760050	2920	2920	2920	2920	0
207	20241002	165400	1116760050	2920	2920	2920	2920	0
208	20241002	165300	1116760050	2920	2920	2920	2920	0
209	20241002	165200	1116760050	2920	2920	2920	2920	0
210	20241002	165100	1116760050	2920	2920	2920	2920	0
211	20241002	165000	1116760050	2920	2920	2920	2920	0
212	20241002	164900	1116760050	2920	2920	2920	2920	4283
213	20241002	164800	1116760050	2920	2920	2920	2920	0
214	20241002	164700	1116760050	2920	2920	2920	2920	0
215	20241002	164600	1116760050	2920	2920	2920	2920	0
216	20241002	164500	1116760050	2920	2920	2920	2920	0
217	20241002	164400	1116760050	2920	2920	2920	2920	0
218	20241002	164300	1116760050	2920	2920	2920	2920	0
219	20241002	164200	1116760050	2920	2920	2920	2920	0
220	20241002	164100	1116760050	2920	2920	2920	2920	0
221	20241002	164000	1116760050	2920	2920	2920	2920	0
222	20241002	163900	1116760050	2920	2920	2920	2920	0
223	20241002	163800	1116760050	2920	2920	2920	2920	0
224	20241002	163700	1116760050	2920	2920	2920	2920	0
225	20241002	163600	1116760050	2920	2920	2920	2920	0
226	20241002	163500	1116760050	2920	2920	2920	2920	0
227	20241002	163400	1116760050	2920	2920	2920	2920	0
228	20241002	163300	1116760050	2920	2920	2920	2920	0
229	20241002	163200	1116760050	2920	2920	2920	2920	0
230	20241002	163100	1116760050	2920	2920	2920	2920	0
231	20241002	163000	1116760050	2920	2920	2920	2920	0
232	20241002	162900	1116760050	2920	2920	2920	2920	0
233	20241002	162800	1116760050	2920	2920	2920	2920	0
234	20241002	162700	1116760050	2920	2920	2920	2920	0
235	20241002	162600	1116760050	2920	2920	2920	2920	0
236	20241002	162500	1116760050	2920	2920	2920	2920	0
237	20241002	162400	1116760050	2920	2920	2920	2920	0
238	20241002	162300	1116760050	2920	2920	2920	2920	0
239	20241002	162200	1116760050	2920	2920	2920	2920	0
240	20241002	162100	1116760050	2920	2920	2920	2920	0
241	20241002	162000	1116760050	2920	2920	2920	2920	0
242	20241002	161900	1116760050	2920	2920	2920	2920	4283
243	20241002	161800	1116760050	2920	2920	2920	2920	0
244	20241002	161700	1116760050	2920	2920	2920	2920	0
245	20241002	161600	1116760050	2920	2920	2920	2920	0
246	20241002	161500	1116760050	2920	2920	2920	2920	0
247	20241002	161400	1116760050	2920	2920	2920	2920	0
248	20241002	161300	1116760050	2920	2920	2920	2920	0
249	20241002	161200	1116760050	2920	2920	2920	2920	0
250	20241002	161100	1116760050	2920	2920	2920	2920	0
251	20241002	161000	1116760050	2920	2920	2920	2920	0
252	20241002	160900	1116760050	2920	2920	2920	2920	0
253	20241002	160800	1116760050	2920	2920	2920	2920	0
254	20241002	160700	1116760050	2920	2920	2920	2920	0
255	20241002	160600	1116760050	2920	2920	2920	2920	0
256	20241002	160500	1116760050	2920	2920	2920	2920	0
257	20241002	160400	1116760050	2920	2920	2920	2920	0
258	20241002	160300	1116760050	2920	2920	2920	2920	0
259	20241002	160200	1116760050	2920	2920	2920	2920	0
260	20241002	160100	1116760050	2920	2920	2920	2920	0
261	20241002	160000	1116760050	2920	2920	2920	2920	0
262	20241002	155900	1116760050	2920	2920	2920	2920	0
263	20241002	155800	1116760050	2920	2920	2920	2920	0
264	20241002	155700	1116760050	2920	2920	2920	2920	0
265	20241002	155600	1116760050	2920	2920	2920	2920	0
266	20241002	155500	1116760050	2920	2920	2920	2920	0
267	20241002	155400	1116760050	2920	2920	2920	2920	0
268	20241002	155300	1116760050	2920	2920	2920	2920	0
269	20241002	155200	1116760050	2920	2920	2920	2920	0
270	20241002	155100	1116760050	2920	2920	2920	2920	0
271	20241002	155000	1116760050	2920	2920	2920	2920	0
272	20241002	154900	1116760050	2920	2920	2920	2920	4283
273	20241002	154800	1116760050	2920	2920	2920	2920	0
274	20241002	154700	1116760050	2920	2920	2920	2920	0
275	20241002	154600	1116760050	2920	2920	2920	2920	0
276	20241002	154500	1116760050	2920	2920	2920	2920	0
277	20241002	154400	1116760050	2920	2920	2920	2920	0
278	20241002	154300	1116760050	2920	2920	2920	2920	0
279	20241002	154200	1116760050	2920	2920	2920	2920	0
280	20241002	154100	1116760050	2920	2920	2920	2920	0
281	20241002	154000	1116760050	2920	2920	2920	2920	0
282	20241002	153900	1116760050	2920	2920	2920	2920	0
283	20241002	153800	1116760050	2920	2920	2920	2920	0
284	20241002	153700	1116760050	2920	2920	2920	2920	0
285	20241002	153600	1116760050	2920	2920	2920	2920	0
286	20241002	153500	1116760050	2920	2920	2920	2920	0
287	20241002	153400	1116760050	2920	2920	2920	2920	0
288	20241002	153300	1116760050	2920	2920	2920	2920	0
289	20241002	153200	1116760050	2920	2920	2920	2920	0
290	20241002	153100	1116760050	2920	2920	2920	2920	0
291	20241002	153000	1116760050	2920	2920	2920	2920	4283
292	20241002	152900	1104253690	2920	2920	2920	2920	0
293	20241002	152800	1104253690	2920	2920	2920	2920	0
294	20241002	152700	1104253690	2920	2920	2920	2920	0
295	20241002	152600	1104253690	2920	2920	2920	2920	0
296	20241002	152500	1104253690	2920	2920	2920	2920	0
297	20241002	152400	1104253690	2920	2920	2920	2920	0
298	20241002	152300	1104253690	2920	2920	2920	2920	0
299	20241002	152200	1104253690	2920	2920	2920	2920	0
300	20241002	152100	1104253690	2920	2920	2920	2920	0
301	20241002	152000	1104253690	2920	2920	2920	2920	0
302	20241002	151900	1104253690	2920	2915	2920	2915	336
303	20241002	151800	1103274195	2920	2915	2920	2915	161
304	20241002	151700	1102804480	2915	2915	2915	2915	753
305	20241002	151600	1100609485	2920	2920	2920	2920	5
306	20241002	151500	1100594885	2920	2915	2920	2915	998
307	20241002	151400	1097685635	2920	2920	2920	2920	49
308	20241002	151300	1097542555	2915	2915	2915	2915	0
309	20241002	151200	1097542555	2915	2920	2920	2915	1021
310	20241002	151100	1094566060	2920	2915	2920	2915	202
311	20241002	151000	1093977195	2915	2915	2915	2915	934
312	20241002	150900	1091254585	2915	2920	2920	2915	19698
313	20241002	150800	1033834260	2920	2920	2920	2920	10
314	20241002	150700	1033805060	2925	2920	2925	2920	13
315	20241002	150600	1033767085	2925	2920	2925	2920	918
316	20241002	150500	1031086520	2920	2920	2920	2920	12
317	20241002	150400	1031051480	2920	2920	2920	2920	388
318	20241002	150300	1029918520	2920	2920	2920	2920	10
319	20241002	150200	1029889320	2920	2920	2920	2920	134
320	20241002	150100	1029498040	2920	2920	2920	2920	6
321	20241002	150000	1029480520	2920	2920	2925	2920	505
322	20241002	145900	1028005745	2925	2925	2925	2925	2
323	20241002	145800	1027999895	2925	2925	2925	2925	5
324	20241002	145700	1027985270	2920	2920	2920	2920	190
325	20241002	145600	1027430470	2920	2920	2920	2920	217
326	20241002	145500	1026796830	2920	2920	2920	2920	532
327	20241002	145400	1025243390	2915	2920	2920	2915	171
328	20241002	145300	1024744915	2920	2915	2920	2915	448
329	20241002	145200	1023438435	2920	2915	2920	2915	174
330	20241002	145100	1022931175	2920	2920	2920	2920	0
331	20241002	145000	1022931175	2920	2920	2920	2920	16
332	20241002	144900	1022884455	2920	2920	2920	2920	426
333	20241002	144800	1021640535	2920	2925	2925	2920	2889
334	20241002	144700	1013204645	2925	2925	2925	2925	121
335	20241002	144600	1012850720	2920	2920	2920	2920	1700
336	20241002	144500	1007886720	2920	2920	2920	2920	11
337	20241002	144400	1007854600	2920	2920	2920	2920	122
338	20241002	144300	1007498360	2920	2920	2920	2920	247
339	20241002	144200	1006777120	2920	2920	2920	2920	1
340	20241002	144100	1006774200	2920	2920	2920	2920	172
341	20241002	144000	1006271960	2920	2915	2920	2915	116
342	20241002	143900	1005933310	2920	2915	2920	2915	43
343	20241002	143800	1005807945	2915	2920	2920	2915	11220
344	20241002	143700	973046505	2925	2920	2925	2920	1053
345	20241002	143600	969971695	2920	2920	2925	2920	125
346	20241002	143500	969606330	2920	2920	2920	2920	39
347	20241002	143400	969492450	2920	2920	2925	2920	321
348	20241002	143300	968554630	2920	2925	2925	2920	48
349	20241002	143200	968414425	2920	2920	2925	2920	159
350	20241002	143100	967949610	2920	2920	2930	2920	260
351	20241002	143000	967189955	2925	2925	2925	2925	202
352	20241002	142900	966599105	2925	2925	2925	2925	50
353	20241002	142800	966452855	2925	2925	2925	2925	2001
354	20241002	142700	960599930	2925	2925	2925	2925	151
355	20241002	142600	960158255	2920	2925	2925	2920	1779
356	20241002	142500	954962180	2925	2925	2925	2920	345
357	20241002	142400	953953860	2925	2925	2925	2925	117
358	20241002	142300	953611635	2930	2925	2930	2925	466
359	20241002	142200	952248580	2925	2925	2925	2925	1411
360	20241002	142100	948121405	2925	2925	2925	2925	153
361	20241002	142000	947673880	2925	2925	2925	2925	392
362	20241002	141900	946527280	2925	2925	2925	2925	11
363	20241002	141800	946495105	2925	2925	2925	2925	1
364	20241002	141700	946492180	2925	2925	2925	2925	1221
365	20241002	141600	942920755	2925	2925	2925	2925	1930
366	20241002	141500	937275505	2930	2930	2930	2930	5
367	20241002	141400	937260855	2930	2930	2930	2930	239
368	20241002	141300	936560585	2930	2925	2930	2925	1677
369	20241002	141200	931654860	2925	2925	2925	2925	612
370	20241002	141100	929864760	2925	2925	2925	2925	1
371	20241002	141000	929861835	2925	2925	2925	2925	526
372	20241002	140900	928323285	2925	2925	2925	2925	254
373	20241002	140800	927580335	2925	2925	2925	2925	225
374	20241002	140700	926922210	2925	2925	2925	2925	10
375	20241002	140600	926892960	2925	2925	2925	2925	164
376	20241002	140500	926413260	2925	2925	2925	2925	21
377	20241002	140400	926351835	2920	2920	2920	2920	175
378	20241002	140300	925840835	2925	2925	2925	2920	32
379	20241002	140200	925747240	2925	2925	2925	2925	1793
380	20241002	140100	920502715	2925	2925	2925	2925	1141
381	20241002	140000	917165290	2920	2920	2920	2920	0
382	20241002	135900	917165290	2920	2920	2925	2920	293
383	20241002	135800	916309125	2920	2925	2925	2920	152
384	20241002	135700	915864585	2925	2925	2925	2920	5525
385	20241002	135600	899729060	2920	2925	2925	2920	199
386	20241002	135500	899147005	2920	2920	2920	2920	168
387	20241002	135400	898656445	2920	2925	2925	2920	2070
388	20241002	135300	892611625	2925	2925	2925	2920	311
389	20241002	135200	891701955	2925	2930	2930	2925	26389
390	20241002	135100	814514125	2925	2925	2930	2925	456
391	20241002	135000	813179770	2930	2925	2930	2925	910
392	20241002	134900	810517510	2925	2930	2930	2925	180
393	20241002	134800	809990985	2930	2930	2930	2930	28
394	20241002	134700	809908945	2930	2930	2930	2925	396
395	20241002	134600	808749470	2930	2930	2930	2930	156
396	20241002	134500	808292390	2930	2925	2930	2925	767
397	20241002	134400	806047900	2925	2925	2925	2925	744
398	20241002	134300	803871700	2930	2930	2930	2930	42
399	20241002	134200	803748640	2930	2930	2930	2930	1138
400	20241002	134100	800414300	2935	2940	2940	2935	6
401	20241002	134000	800396670	2940	2940	2940	2940	0
402	20241002	133900	800396670	2940	2940	2940	2940	10
403	20241002	133800	800367270	2940	2940	2940	2940	0
404	20241002	133700	800367270	2940	2930	2940	2930	1000
405	20241002	133600	797435070	2930	2930	2930	2925	179
406	20241002	133500	796911445	2925	2925	2925	2925	0
407	20241002	133400	796911445	2925	2925	2925	2925	0
408	20241002	133300	796911445	2925	2930	2930	2925	452
409	20241002	133200	795587950	2925	2930	2930	2925	188
410	20241002	133100	795037950	2925	2925	2925	2925	504
411	20241002	133000	793563750	2930	2925	2930	2925	179
412	20241002	132900	793040115	2930	2930	2930	2930	7
413	20241002	132800	793019605	2930	2930	2930	2930	1
414	20241002	132700	793016675	2930	2930	2930	2930	6517
415	20241002	132600	773921865	2930	2930	2930	2930	0
416	20241002	132500	773921865	2930	2930	2930	2930	164
417	20241002	132400	773441345	2930	2935	2935	2930	460
418	20241002	132300	772093390	2935	2935	2935	2930	981
419	20241002	132200	769215855	2935	2935	2935	2935	73
420	20241002	132100	769001600	2935	2935	2935	2935	1000
421	20241002	132000	766066600	2935	2935	2935	2935	24
422	20241002	131900	765996160	2930	2930	2930	2930	173
423	20241002	131800	765489270	2935	2935	2935	2935	2
424	20241002	131700	765483400	2935	2935	2935	2935	9
425	20241002	131600	765456985	2935	2935	2935	2935	7
426	20241002	131500	765436440	2935	2935	2935	2935	2
427	20241002	131400	765430570	2935	2935	2935	2935	12
428	20241002	131300	765395350	2935	2930	2935	2930	169
429	20241002	131200	764900170	2935	2935	2935	2935	0
430	20241002	131100	764900170	2935	2935	2935	2935	180
431	20241002	131000	764371870	2930	2930	2930	2930	159
432	20241002	130900	763906000	2935	2930	2935	2930	1506
433	20241002	130800	759493390	2935	2935	2935	2935	42
434	20241002	130700	759370120	2935	2935	2935	2935	19
435	20241002	130600	759314355	2935	2935	2935	2935	0
436	20241002	130500	759314355	2935	2935	2935	2935	57
437	20241002	130400	759147060	2935	2935	2935	2935	41
438	20241002	130300	759026725	2935	2935	2935	2935	15
439	20241002	130200	758982700	2935	2935	2935	2935	10
440	20241002	130100	758953350	2935	2935	2935	2935	192
441	20241002	130000	758389830	2935	2930	2935	2930	67
442	20241002	125900	758193515	2930	2930	2930	2930	120
443	20241002	125800	757841915	2930	2930	2930	2930	56
444	20241002	125700	757677835	2930	2930	2930	2930	848
445	20241002	125600	755193195	2930	2930	2930	2930	41
446	20241002	125500	755073065	2930	2930	2930	2930	13
447	20241002	125400	755034975	2925	2930	2930	2925	1505
448	20241002	125300	750626175	2930	2930	2930	2930	1003
449	20241002	125200	747687385	2930	2930	2930	2930	13
450	20241002	125100	747649295	2930	2930	2935	2930	24023
451	20241002	125000	677261875	2935	2935	2935	2935	39
452	20241002	124900	677147410	2935	2935	2935	2935	14
453	20241002	124800	677106320	2935	2935	2935	2935	180
454	20241002	124700	676578020	2935	2930	2935	2930	276
455	20241002	124600	675768840	2935	2935	2935	2935	60
456	20241002	124500	675592740	2935	2935	2935	2935	21
457	20241002	124400	675531105	2935	2935	2935	2935	548
458	20241002	124300	673922725	2935	2935	2935	2935	0
459	20241002	124200	673922725	2935	2930	2935	2930	334
460	20241002	124100	672944100	2935	2935	2935	2935	30
461	20241002	124000	672856050	2935	2935	2935	2935	24
462	20241002	123900	672785610	2935	2930	2935	2930	351
463	20241002	123800	671756275	2935	2935	2935	2935	0
464	20241002	123700	671756275	2935	2935	2935	2935	122
465	20241002	123600	671398205	2935	2935	2935	2935	5
466	20241002	123500	671383530	2930	2930	2930	2930	1204
467	20241002	123400	667855810	2930	2930	2930	2930	1517
468	20241002	123300	663411000	2930	2930	2930	2930	297
469	20241002	123200	662540790	2930	2925	2930	2925	25
470	20241002	123100	662467615	2930	2930	2930	2930	235
471	20241002	123000	661779065	2930	2930	2930	2930	25
472	20241002	122900	661705815	2930	2930	2930	2930	13222
473	20241002	122800	622965355	2935	2935	2935	2935	268
474	20241002	122700	622178775	2930	2930	2930	2930	0
475	20241002	122600	622178775	2930	2930	2930	2930	0
476	20241002	122500	622178775	2930	2930	2930	2930	164
477	20241002	122400	621698255	2935	2935	2935	2935	111
478	20241002	122300	621372470	2935	2930	2935	2930	274
479	20241002	122200	620569115	2935	2935	2935	2935	107
480	20241002	122100	620255070	2935	2935	2935	2935	4
481	20241002	122000	620243330	2930	2930	2930	2930	0
482	20241002	121900	620243330	2930	2930	2930	2930	115
483	20241002	121800	619906380	2930	2925	2930	2925	1170
484	20241002	121700	616479115	2930	2930	2930	2925	194
485	20241002	121600	615910740	2930	2930	2930	2925	1073
486	20241002	121500	612766910	2930	2930	2930	2930	1001
487	20241002	121400	609833980	2930	2930	2930	2925	890
488	20241002	121300	607230465	2930	2930	2930	2930	13
489	20241002	121200	607192375	2930	2930	2930	2930	3
490	20241002	121100	607183585	2930	2925	2930	2925	1655
491	20241002	121000	602335255	2930	2930	2930	2930	30
492	20241002	120900	602247355	2930	2930	2930	2930	12
493	20241002	120800	602212195	2930	2930	2930	2930	3719
494	20241002	120700	591315525	2935	2930	2935	2930	182
495	20241002	120600	590782185	2930	2930	2930	2930	1
496	20241002	120500	590779255	2935	2935	2935	2935	222
497	20241002	120400	590127685	2935	2930	2935	2930	221
498	20241002	120300	589479920	2935	2935	2935	2935	24
499	20241002	120200	589409480	2935	2935	2935	2935	1
500	20241002	120100	589406545	2935	2935	2935	2935	32
501	20241002	120000	589312625	2935	2935	2935	2935	0
502	20241002	115900	589312625	2935	2935	2935	2935	100
503	20241002	115800	589019125	2930	2935	2935	2930	183
504	20241002	115700	588482885	2935	2935	2935	2935	100
505	20241002	115600	588189385	2930	2930	2930	2930	170
506	20241002	115500	587691285	2930	2930	2930	2930	5
507	20241002	115400	587676635	2935	2930	2935	2930	259
508	20241002	115300	586917265	2935	2935	2935	2930	10645
509	20241002	115200	555726215	2935	2935	2935	2935	10
510	20241002	115100	555696865	2940	2940	2940	2940	1
511	20241002	115000	555693925	2940	2940	2940	2940	100
512	20241002	114900	555399925	2935	2935	2935	2935	200
513	20241002	114800	554812925	2935	2935	2935	2935	483
514	20241002	114700	553395320	2935	2935	2935	2935	229
515	20241002	114600	552723205	2935	2930	2935	2930	102
516	20241002	114500	552424095	2930	2935	2935	2930	103
517	20241002	114400	552122290	2935	2935	2935	2935	24
518	20241002	114300	552051850	2935	2935	2935	2935	223
519	20241002	114200	551397345	2935	2935	2935	2935	498
520	20241002	114100	549935715	2935	2940	2940	2935	101
521	20241002	114000	549639275	2935	2940	2940	2935	822
522	20241002	113900	547226670	2935	2935	2935	2935	400
523	20241002	113800	546052670	2940	2935	2940	2935	586
524	20241002	113700	544332705	2935	2935	2935	2935	190
525	20241002	113600	543775055	2935	2935	2935	2930	2809
526	20241002	113500	535534185	2935	2935	2940	2935	551
527	20241002	113400	533916995	2940	2940	2940	2940	100
528	20241002	113300	533622995	2940	2940	2940	2940	21
529	20241002	113200	533561255	2940	2935	2940	2935	138
530	20241002	113100	533156055	2940	2940	2940	2940	0
531	20241002	113000	533156055	2940	2940	2940	2940	100
532	20241002	112900	532862055	2940	2940	2940	2940	2
533	20241002	112800	532856175	2935	2940	2940	2935	104
534	20241002	112700	532550430	2935	2935	2935	2935	4330
535	20241002	112600	519841880	2935	2935	2935	2935	0
536	20241002	112500	519841880	2935	2935	2935	2935	200
537	20241002	112400	519254880	2935	2935	2935	2935	14
538	20241002	112300	519213790	2935	2930	2935	2930	283
539	20241002	112200	518383335	2935	2935	2935	2935	29
540	20241002	112100	518298220	2935	2940	2940	2935	243
541	20241002	112000	517584455	2940	2940	2940	2940	5
542	20241002	111900	517569755	2940	2940	2940	2940	0
543	20241002	111800	517569755	2940	2940	2940	2940	3
544	20241002	111700	517560935	2935	2930	2935	2930	993
545	20241002	111600	514647300	2935	2930	2935	2930	459
546	20241002	111500	513300995	2935	2935	2935	2935	45
547	20241002	111400	513168920	2935	2935	2935	2935	20
548	20241002	111300	513110220	2935	2935	2935	2935	118
549	20241002	111200	512763890	2935	2935	2935	2935	20
550	20241002	111100	512705190	2935	2935	2935	2935	1
551	20241002	111000	512702255	2935	2935	2935	2935	12
552	20241002	110900	512667035	2935	2935	2935	2935	1
553	20241002	110800	512664100	2935	2935	2935	2935	3
554	20241002	110700	512655295	2935	2930	2935	2930	1832
555	20241002	110600	507286720	2930	2935	2940	2930	208
556	20241002	110500	506677030	2935	2935	2935	2935	6
557	20241002	110400	506659420	2935	2935	2935	2935	0
558	20241002	110300	506659420	2935	2935	2935	2930	1237
559	20241002	110200	503028875	2935	2935	2935	2935	3423
560	20241002	110100	492982370	2935	2935	2935	2935	0
561	20241002	110000	492982370	2935	2935	2935	2935	20
562	20241002	105900	492923670	2935	2935	2935	2935	101
563	20241002	105800	492627235	2935	2935	2935	2935	4
564	20241002	105700	492615495	2935	2935	2935	2935	0
565	20241002	105600	492615495	2935	2935	2935	2935	0
566	20241002	105500	492615495	2935	2935	2935	2935	5
567	20241002	105400	492600820	2935	2935	2935	2935	1727
568	20241002	105300	487532075	2935	2935	2935	2935	10
569	20241002	105200	487502725	2935	2935	2935	2935	76
570	20241002	105100	487279665	2935	2935	2935	2935	108
571	20241002	105000	486962685	2935	2935	2935	2935	50
572	20241002	104900	486815935	2935	2935	2935	2935	27
573	20241002	104800	486736690	2935	2935	2935	2935	7
574	20241002	104700	486716145	2930	2930	2930	2930	2231
575	20241002	104600	480179315	2930	2925	2930	2925	276
576	20241002	104500	479371510	2930	2930	2930	2930	80
577	20241002	104400	479137110	2930	2930	2930	2930	6240
578	20241002	104300	460853910	2930	2930	2930	2930	0
579	20241002	104200	460853910	2930	2930	2930	2930	342
580	20241002	104100	459851850	2935	2935	2935	2935	1396
581	20241002	104000	455754590	2935	2935	2935	2935	3
582	20241002	103900	455745785	2930	2935	2935	2930	8918
583	20241002	103800	429614415	2935	2935	2935	2935	0
584	20241002	103700	429614415	2935	2935	2935	2935	73
585	20241002	103600	429400160	2935	2935	2935	2935	254
586	20241002	103500	428654670	2935	2935	2935	2935	327
587	20241002	103400	427694925	2935	2935	2935	2935	11
588	20241002	103300	427662640	2935	2930	2935	2930	392
589	20241002	103200	426512920	2935	2935	2935	2935	35
590	20241002	103100	426410195	2935	2935	2935	2935	360
591	20241002	103000	425353595	2935	2935	2935	2935	505
592	20241002	102900	423871420	2935	2935	2935	2935	0
593	20241002	102800	423871420	2935	2930	2935	2930	9
594	20241002	102700	423845045	2940	2925	2940	2925	1222
595	20241002	102600	420265295	2930	2925	2930	2925	294
596	20241002	102500	419404735	2930	2930	2930	2930	151
597	20241002	102400	418962305	2930	2930	2930	2925	595
598	20241002	102300	417218985	2930	2930	2930	2930	157
599	20241002	102200	416758975	2925	2935	2935	2925	13561
600	20241002	102100	377026050	2935	2930	2940	2930	175
601	20241002	102000	376513210	2940	2940	2940	2935	403
602	20241002	101900	375329785	2940	2940	2940	2940	2
603	20241002	101800	375323905	2940	2935	2940	2935	54
604	20241002	101700	375165215	2935	2935	2935	2935	128
605	20241002	101600	374789535	2935	2935	2935	2935	0
606	20241002	101500	374789535	2935	2935	2935	2935	3
607	20241002	101400	374780730	2935	2935	2935	2935	655
608	20241002	101300	372858305	2935	2935	2935	2935	191
609	20241002	101200	372297720	2935	2935	2935	2930	7654
610	20241002	101100	349868230	2935	2935	2935	2935	8
611	20241002	101000	349844750	2935	2940	2940	2935	1192
612	20241002	100900	346346105	2940	2935	2940	2935	179
613	20241002	100800	345820700	2935	2935	2935	2935	2114
614	20241002	100700	339616110	2935	2935	2935	2935	29
615	20241002	100600	339530995	2935	2940	2940	2935	3105
616	20241002	100500	330417645	2940	2940	2940	2940	133
617	20241002	100400	330026625	2940	2940	2940	2940	85
618	20241002	100300	329776725	2935	2935	2935	2935	0
619	20241002	100200	329776725	2935	2930	2935	2930	1259
620	20241002	100100	326082415	2935	2935	2935	2935	11
621	20241002	100000	326050130	2930	2935	2935	2930	441
622	20241002	095900	324756640	2935	2930	2935	2930	418
623	20241002	095800	323530625	2935	2940	2940	2930	5765
624	20241002	095700	306610550	2940	2935	2940	2935	201
625	20241002	095600	306020610	2940	2935	2940	2935	568
626	20241002	095500	304353475	2935	2935	2940	2935	410
627	20241002	095400	303150100	2935	2940	2940	2935	23
628	20241002	095300	303082580	2940	2940	2940	2940	161
629	20241002	095200	302609240	2935	2935	2935	2935	336
630	20241002	095100	301623080	2935	2935	2940	2935	458
631	20241002	095000	300278260	2940	2940	2940	2940	6
632	20241002	094900	300260620	2940	2935	2940	2935	51
633	20241002	094800	300110930	2940	2940	2940	2940	84
634	20241002	094700	299863970	2940	2940	2940	2940	14
635	20241002	094600	299822810	2940	2940	2940	2940	100
636	20241002	094500	299528810	2940	2940	2940	2940	30
637	20241002	094400	299440610	2940	2940	2940	2940	297
638	20241002	094300	298567430	2935	2935	2935	2935	0
639	20241002	094200	298567430	2935	2935	2935	2935	539
640	20241002	094100	296985465	2935	2935	2935	2935	1121
641	20241002	094000	293695330	2935	2940	2940	2935	6216
642	20241002	093900	275451355	2940	2940	2940	2940	30
643	20241002	093800	275363155	2940	2940	2940	2940	68
644	20241002	093700	275163235	2940	2940	2940	2940	130
645	20241002	093600	274781035	2940	2935	2940	2935	8
646	20241002	093500	274757540	2935	2935	2935	2930	328
647	20241002	093400	273794865	2935	2930	2935	2930	1694
648	20241002	093300	268823980	2935	2935	2935	2935	670
649	20241002	093200	266857530	2940	2940	2940	2940	171
650	20241002	093100	266354790	2940	2935	2940	2935	43
651	20241002	093000	266228520	2935	2935	2935	2935	1724
652	20241002	092900	261168580	2935	2935	2935	2935	288
653	20241002	092800	260323300	2935	2935	2935	2935	9180
654	20241002	092700	233380000	2940	2945	2945	2940	646
655	20241002	092600	231480260	2945	2945	2945	2945	1072
656	20241002	092500	228323220	2945	2940	2945	2940	511
657	20241002	092400	226820845	2940	2940	2940	2940	1109
658	20241002	092300	223560385	2940	2940	2940	2940	778
659	20241002	092200	221273065	2940	2940	2940	2940	1102
660	20241002	092100	218033185	2940	2940	2940	2935	2093
661	20241002	092000	211889765	2940	2940	2945	2935	23805
662	20241002	091900	141918800	2945	2940	2945	2940	1147
663	20241002	091800	138545885	2945	2945	2945	2940	5627
664	20241002	091700	121976045	2950	2945	2950	2945	7
665	20241002	091600	121955405	2950	2950	2950	2950	322
666	20241002	091500	121005505	2945	2945	2950	2945	918
667	20241002	091400	118301920	2945	2945	2950	2945	1623
668	20241002	091300	113521980	2945	2955	2955	2945	1562
669	20241002	091200	108921620	2955	2945	2955	2945	126
670	20241002	091100	108549550	2945	2945	2945	2945	4358
671	20241002	091000	95715240	2945	2950	2950	2945	8821
672	20241002	090900	69737130	2945	2955	2955	2945	1312
673	20241002	090800	65868045	2955	2955	2955	2955	7
674	20241002	090700	65847360	2955	2945	2955	2945	199
675	20241002	090600	65261275	2945	2955	2955	2945	3005
676	20241002	090500	56411540	2945	2955	2955	2945	620
677	20241002	090400	54584640	2955	2950	2955	2945	492
678	20241002	090300	53133870	2955	2950	2955	2945	5331
679	20241002	090200	37415920	2950	2960	2960	2950	694
680	20241002	090100	35364165	2965	2965	2965	2950	143
681	20241002	090000	34940260	2965	2955	2965	2955	11824