KissMeData/042500/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192600	225533915	4810	4810	4810	4810	1414
3	20241002	192500	225533915	4810	4810	4810	4810	0
4	20241002	192400	225533915	4810	4810	4810	4810	0
5	20241002	192300	225533915	4810	4810	4810	4810	0
6	20241002	192200	225533915	4810	4810	4810	4810	0
7	20241002	192100	225533915	4810	4810	4810	4810	0
8	20241002	192000	225533915	4810	4810	4810	4810	0
9	20241002	191900	225533915	4810	4810	4810	4810	0
10	20241002	191800	225533915	4810	4810	4810	4810	0
11	20241002	191700	225533915	4810	4810	4810	4810	0
12	20241002	191600	225533915	4810	4810	4810	4810	0
13	20241002	191500	225533915	4810	4810	4810	4810	0
14	20241002	191400	225533915	4810	4810	4810	4810	0
15	20241002	191300	225533915	4810	4810	4810	4810	0
16	20241002	191200	225533915	4810	4810	4810	4810	0
17	20241002	191100	225533915	4810	4810	4810	4810	0
18	20241002	191000	225533915	4810	4810	4810	4810	0
19	20241002	190900	225533915	4810	4810	4810	4810	0
20	20241002	190800	225533915	4810	4810	4810	4810	0
21	20241002	190700	225533915	4810	4810	4810	4810	0
22	20241002	190600	225533915	4810	4810	4810	4810	0
23	20241002	190500	225533915	4810	4810	4810	4810	0
24	20241002	190400	225533915	4810	4810	4810	4810	0
25	20241002	190300	225533915	4810	4810	4810	4810	0
26	20241002	190200	225533915	4810	4810	4810	4810	0
27	20241002	190100	225533915	4810	4810	4810	4810	0
28	20241002	190000	225533915	4810	4810	4810	4810	0
29	20241002	185900	225533915	4810	4810	4810	4810	0
30	20241002	185800	225533915	4810	4810	4810	4810	0
31	20241002	185700	225533915	4810	4810	4810	4810	0
32	20241002	185600	225533915	4810	4810	4810	4810	1414
33	20241002	185500	225533915	4810	4810	4810	4810	0
34	20241002	185400	225533915	4810	4810	4810	4810	0
35	20241002	185300	225533915	4810	4810	4810	4810	0
36	20241002	185200	225533915	4810	4810	4810	4810	0
37	20241002	185100	225533915	4810	4810	4810	4810	0
38	20241002	185000	225533915	4810	4810	4810	4810	0
39	20241002	184900	225533915	4810	4810	4810	4810	0
40	20241002	184800	225533915	4810	4810	4810	4810	0
41	20241002	184700	225533915	4810	4810	4810	4810	0
42	20241002	184600	225533915	4810	4810	4810	4810	0
43	20241002	184500	225533915	4810	4810	4810	4810	0
44	20241002	184400	225533915	4810	4810	4810	4810	0
45	20241002	184300	225533915	4810	4810	4810	4810	0
46	20241002	184200	225533915	4810	4810	4810	4810	0
47	20241002	184100	225533915	4810	4810	4810	4810	0
48	20241002	184000	225533915	4810	4810	4810	4810	0
49	20241002	183900	225533915	4810	4810	4810	4810	0
50	20241002	183800	225533915	4810	4810	4810	4810	0
51	20241002	183700	225533915	4810	4810	4810	4810	0
52	20241002	183600	225533915	4810	4810	4810	4810	0
53	20241002	183500	225533915	4810	4810	4810	4810	0
54	20241002	183400	225533915	4810	4810	4810	4810	0
55	20241002	183300	225533915	4810	4810	4810	4810	0
56	20241002	183200	225533915	4810	4810	4810	4810	0
57	20241002	183100	225533915	4810	4810	4810	4810	0
58	20241002	183000	225533915	4810	4810	4810	4810	0
59	20241002	182900	225533915	4810	4810	4810	4810	0
60	20241002	182800	225533915	4810	4810	4810	4810	0
61	20241002	182700	225533915	4810	4810	4810	4810	0
62	20241002	182600	225533915	4810	4810	4810	4810	1414
63	20241002	182500	225533915	4810	4810	4810	4810	0
64	20241002	182400	225533915	4810	4810	4810	4810	0
65	20241002	182300	225533915	4810	4810	4810	4810	0
66	20241002	182200	225533915	4810	4810	4810	4810	0
67	20241002	182100	225533915	4810	4810	4810	4810	0
68	20241002	182000	225533915	4810	4810	4810	4810	0
69	20241002	181900	225533915	4810	4810	4810	4810	0
70	20241002	181800	225533915	4810	4810	4810	4810	0
71	20241002	181700	225533915	4810	4810	4810	4810	0
72	20241002	181600	225533915	4810	4810	4810	4810	0
73	20241002	181500	225533915	4810	4810	4810	4810	0
74	20241002	181400	225533915	4810	4810	4810	4810	0
75	20241002	181300	225533915	4810	4810	4810	4810	0
76	20241002	181200	225533915	4810	4810	4810	4810	0
77	20241002	181100	225533915	4810	4810	4810	4810	0
78	20241002	181000	225533915	4810	4810	4810	4810	0
79	20241002	180900	225533915	4810	4810	4810	4810	0
80	20241002	180800	225533915	4810	4810	4810	4810	0
81	20241002	180700	225533915	4810	4810	4810	4810	0
82	20241002	180600	225533915	4810	4810	4810	4810	0
83	20241002	180500	225533915	4810	4810	4810	4810	0
84	20241002	180400	225533915	4810	4810	4810	4810	0
85	20241002	180300	225533915	4810	4810	4810	4810	0
86	20241002	180200	225533915	4810	4810	4810	4810	0
87	20241002	180100	225533915	4810	4810	4810	4810	0
88	20241002	180000	225533915	4810	4810	4810	4810	0
89	20241002	175900	225533915	4810	4810	4810	4810	0
90	20241002	175800	225533915	4810	4810	4810	4810	0
91	20241002	175700	225533915	4810	4810	4810	4810	0
92	20241002	175600	225533915	4810	4810	4810	4810	1414
93	20241002	175500	225533915	4810	4810	4810	4810	0
94	20241002	175400	225533915	4810	4810	4810	4810	0
95	20241002	175300	225533915	4810	4810	4810	4810	0
96	20241002	175200	225533915	4810	4810	4810	4810	0
97	20241002	175100	225533915	4810	4810	4810	4810	0
98	20241002	175000	225533915	4810	4810	4810	4810	0
99	20241002	174900	225533915	4810	4810	4810	4810	0
100	20241002	174800	225533915	4810	4810	4810	4810	0
101	20241002	174700	225533915	4810	4810	4810	4810	0
102	20241002	174600	225533915	4810	4810	4810	4810	0
103	20241002	174500	225533915	4810	4810	4810	4810	0
104	20241002	174400	225533915	4810	4810	4810	4810	0
105	20241002	174300	225533915	4810	4810	4810	4810	0
106	20241002	174200	225533915	4810	4810	4810	4810	0
107	20241002	174100	225533915	4810	4810	4810	4810	0
108	20241002	174000	225533915	4810	4810	4810	4810	0
109	20241002	173900	225533915	4810	4810	4810	4810	0
110	20241002	173800	225533915	4810	4810	4810	4810	0
111	20241002	173700	225533915	4810	4810	4810	4810	0
112	20241002	173600	225533915	4810	4810	4810	4810	0
113	20241002	173500	225533915	4810	4810	4810	4810	0
114	20241002	173400	225533915	4810	4810	4810	4810	0
115	20241002	173300	225533915	4810	4810	4810	4810	0
116	20241002	173200	225533915	4810	4810	4810	4810	0
117	20241002	173100	225533915	4810	4810	4810	4810	0
118	20241002	173000	225533915	4810	4810	4810	4810	0
119	20241002	172900	225533915	4810	4810	4810	4810	0
120	20241002	172800	225533915	4810	4810	4810	4810	0
121	20241002	172700	225533915	4810	4810	4810	4810	0
122	20241002	172600	225533915	4810	4810	4810	4810	1414
123	20241002	172500	225533915	4810	4810	4810	4810	0
124	20241002	172400	225533915	4810	4810	4810	4810	0
125	20241002	172300	225533915	4810	4810	4810	4810	0
126	20241002	172200	225533915	4810	4810	4810	4810	0
127	20241002	172100	225533915	4810	4810	4810	4810	0
128	20241002	172000	225533915	4810	4810	4810	4810	0
129	20241002	171900	225533915	4810	4810	4810	4810	0
130	20241002	171800	225533915	4810	4810	4810	4810	0
131	20241002	171700	225533915	4810	4810	4810	4810	0
132	20241002	171600	225533915	4810	4810	4810	4810	0
133	20241002	171500	225533915	4810	4810	4810	4810	0
134	20241002	171400	225533915	4810	4810	4810	4810	0
135	20241002	171300	225533915	4810	4810	4810	4810	0
136	20241002	171200	225533915	4810	4810	4810	4810	0
137	20241002	171100	225533915	4810	4810	4810	4810	0
138	20241002	171000	225533915	4810	4810	4810	4810	0
139	20241002	170900	225533915	4810	4810	4810	4810	0
140	20241002	170800	225533915	4810	4810	4810	4810	0
141	20241002	170700	225533915	4810	4810	4810	4810	0
142	20241002	170600	225533915	4810	4810	4810	4810	0
143	20241002	170500	225533915	4810	4810	4810	4810	0
144	20241002	170400	225533915	4810	4810	4810	4810	0
145	20241002	170300	225533915	4810	4810	4810	4810	0
146	20241002	170200	225533915	4810	4810	4810	4810	0
147	20241002	170100	225533915	4810	4810	4810	4810	0
148	20241002	170000	225533915	4810	4810	4810	4810	0
149	20241002	165900	225533915	4810	4810	4810	4810	0
150	20241002	165800	225533915	4810	4810	4810	4810	0
151	20241002	165700	225533915	4810	4810	4810	4810	0
152	20241002	165600	225533915	4810	4810	4810	4810	1414
153	20241002	165500	225533915	4810	4810	4810	4810	0
154	20241002	165400	225533915	4810	4810	4810	4810	0
155	20241002	165300	225533915	4810	4810	4810	4810	0
156	20241002	165200	225533915	4810	4810	4810	4810	0
157	20241002	165100	225533915	4810	4810	4810	4810	0
158	20241002	165000	225533915	4810	4810	4810	4810	0
159	20241002	164900	225533915	4810	4810	4810	4810	0
160	20241002	164800	225533915	4810	4810	4810	4810	0
161	20241002	164700	225533915	4810	4810	4810	4810	0
162	20241002	164600	225533915	4810	4810	4810	4810	0
163	20241002	164500	225533915	4810	4810	4810	4810	0
164	20241002	164400	225533915	4810	4810	4810	4810	0
165	20241002	164300	225533915	4810	4810	4810	4810	0
166	20241002	164200	225533915	4810	4810	4810	4810	0
167	20241002	164100	225533915	4810	4810	4810	4810	0
168	20241002	164000	225533915	4810	4810	4810	4810	0
169	20241002	163900	225533915	4810	4810	4810	4810	0
170	20241002	163800	225533915	4810	4810	4810	4810	0
171	20241002	163700	225533915	4810	4810	4810	4810	0
172	20241002	163600	225533915	4810	4810	4810	4810	0
173	20241002	163500	225533915	4810	4810	4810	4810	0
174	20241002	163400	225533915	4810	4810	4810	4810	0
175	20241002	163300	225533915	4810	4810	4810	4810	0
176	20241002	163200	225533915	4810	4810	4810	4810	0
177	20241002	163100	225533915	4810	4810	4810	4810	0
178	20241002	163000	225533915	4810	4810	4810	4810	0
179	20241002	162900	225533915	4810	4810	4810	4810	0
180	20241002	162800	225533915	4810	4810	4810	4810	0
181	20241002	162700	225533915	4810	4810	4810	4810	0
182	20241002	162600	225533915	4810	4810	4810	4810	1414
183	20241002	162500	225533915	4810	4810	4810	4810	0
184	20241002	162400	225533915	4810	4810	4810	4810	0
185	20241002	162300	225533915	4810	4810	4810	4810	0
186	20241002	162200	225533915	4810	4810	4810	4810	0
187	20241002	162100	225533915	4810	4810	4810	4810	0
188	20241002	162000	225533915	4810	4810	4810	4810	0
189	20241002	161900	225533915	4810	4810	4810	4810	0
190	20241002	161800	225533915	4810	4810	4810	4810	0
191	20241002	161700	225533915	4810	4810	4810	4810	0
192	20241002	161600	225533915	4810	4810	4810	4810	0
193	20241002	161500	225533915	4810	4810	4810	4810	0
194	20241002	161400	225533915	4810	4810	4810	4810	0
195	20241002	161300	225533915	4810	4810	4810	4810	0
196	20241002	161200	225533915	4810	4810	4810	4810	0
197	20241002	161100	225533915	4810	4810	4810	4810	0
198	20241002	161000	225533915	4810	4810	4810	4810	0
199	20241002	160900	225533915	4810	4810	4810	4810	0
200	20241002	160800	225533915	4810	4810	4810	4810	0
201	20241002	160700	225533915	4810	4810	4810	4810	0
202	20241002	160600	225533915	4810	4810	4810	4810	0
203	20241002	160500	225533915	4810	4810	4810	4810	0
204	20241002	160400	225533915	4810	4810	4810	4810	0
205	20241002	160300	225533915	4810	4810	4810	4810	0
206	20241002	160200	225533915	4810	4810	4810	4810	0
207	20241002	160100	225533915	4810	4810	4810	4810	0
208	20241002	160000	225533915	4810	4810	4810	4810	0
209	20241002	155900	225533915	4810	4810	4810	4810	0
210	20241002	155800	225533915	4810	4810	4810	4810	0
211	20241002	155700	225533915	4810	4810	4810	4810	0
212	20241002	155600	225533915	4810	4810	4810	4810	1414
213	20241002	155500	225533915	4810	4810	4810	4810	0
214	20241002	155400	225533915	4810	4810	4810	4810	0
215	20241002	155300	225533915	4810	4810	4810	4810	0
216	20241002	155200	225533915	4810	4810	4810	4810	0
217	20241002	155100	225533915	4810	4810	4810	4810	0
218	20241002	155000	225533915	4810	4810	4810	4810	0
219	20241002	154900	225533915	4810	4810	4810	4810	0
220	20241002	154800	225533915	4810	4810	4810	4810	0
221	20241002	154700	225533915	4810	4810	4810	4810	0
222	20241002	154600	225533915	4810	4810	4810	4810	0
223	20241002	154500	225533915	4810	4810	4810	4810	0
224	20241002	154400	225533915	4810	4810	4810	4810	0
225	20241002	154300	225533915	4810	4810	4810	4810	0
226	20241002	154200	225533915	4810	4810	4810	4810	0
227	20241002	154100	225533915	4810	4810	4810	4810	0
228	20241002	154000	225533915	4810	4810	4810	4810	0
229	20241002	153900	225533915	4810	4810	4810	4810	0
230	20241002	153800	225533915	4810	4810	4810	4810	0
231	20241002	153700	225533915	4810	4810	4810	4810	0
232	20241002	153600	225533915	4810	4810	4810	4810	0
233	20241002	153500	225533915	4810	4810	4810	4810	0
234	20241002	153400	225533915	4810	4810	4810	4810	0
235	20241002	153300	225533915	4810	4810	4810	4810	0
236	20241002	153200	225533915	4810	4810	4810	4810	0
237	20241002	153100	225533915	4810	4810	4810	4810	0
238	20241002	153000	225533915	4810	4810	4810	4810	1414
239	20241002	152900	218732575	4790	4790	4790	4790	0
240	20241002	152800	218732575	4790	4790	4790	4790	0
241	20241002	152700	218732575	4790	4790	4790	4790	0
242	20241002	152600	218732575	4790	4790	4790	4790	0
243	20241002	152500	218732575	4790	4790	4790	4790	0
244	20241002	152400	218732575	4790	4790	4790	4790	0
245	20241002	152300	218732575	4790	4790	4790	4790	0
246	20241002	152200	218732575	4790	4790	4790	4790	0
247	20241002	152100	218732575	4790	4790	4790	4790	0
248	20241002	152000	218732575	4790	4790	4790	4790	0
249	20241002	151900	218732575	4790	4755	4790	4745	97
250	20241002	151800	218270775	4790	4745	4790	4740	1062
251	20241002	151700	213196000	4780	4760	4785	4750	306
252	20241002	151600	211741690	4785	4785	4785	4785	0
253	20241002	151500	211741690	4785	4770	4785	4770	1020
254	20241002	151400	206865410	4775	4775	4775	4775	0
255	20241002	151300	206865410	4775	4770	4775	4770	41
256	20241002	151200	206669835	4770	4755	4770	4750	352
257	20241002	151100	204996115	4755	4755	4755	4755	0
258	20241002	151000	204996115	4755	4725	4755	4725	2
259	20241002	150900	204986635	4755	4755	4755	4755	0
260	20241002	150800	204986635	4755	4725	4755	4725	2
261	20241002	150700	204977155	4755	4730	4755	4725	72
262	20241002	150600	204635930	4755	4755	4755	4755	4
263	20241002	150500	204616910	4760	4755	4760	4730	474
264	20241002	150400	202369515	4740	4750	4765	4740	359
265	20241002	150300	200667120	4750	4750	4775	4750	6
266	20241002	150200	200638595	4740	4740	4740	4740	10
267	20241002	150100	200591195	4775	4750	4775	4750	2
268	20241002	150000	200581670	4740	4740	4740	4740	0
269	20241002	145900	200581670	4740	4750	4775	4740	3
270	20241002	145800	200567405	4740	4750	4775	4740	3
271	20241002	145700	200553140	4775	4750	4775	4740	5
272	20241002	145600	200529350	4775	4750	4775	4750	2
273	20241002	145500	200519825	4740	4750	4775	4740	4
274	20241002	145400	200500810	4775	4740	4775	4740	3
275	20241002	145300	200486545	4775	4740	4775	4740	3
276	20241002	145200	200472280	4750	4750	4750	4750	1
277	20241002	145100	200467530	4740	4750	4750	4740	77
278	20241002	145000	200101790	4750	4760	4775	4750	3
279	20241002	144900	200087505	4750	4740	4775	4740	28
280	20241002	144800	199954140	4750	4750	4750	4740	98
281	20241002	144700	199489400	4740	4750	4750	4740	8
282	20241002	144600	199451410	4775	4750	4775	4750	12
283	20241002	144500	199394385	4740	4740	4740	4740	1
284	20241002	144400	199389645	4775	4750	4775	4740	14
285	20241002	144300	199323105	4745	4755	4755	4745	96
286	20241002	144200	198867375	4775	4755	4775	4755	35
287	20241002	144100	198700710	4745	4745	4745	4745	0
288	20241002	144000	198700710	4745	4745	4745	4745	1
289	20241002	143900	198695965	4750	4750	4780	4745	503
290	20241002	143800	196305550	4745	4725	4785	4725	647
291	20241002	143700	193244055	4730	4730	4730	4730	2
292	20241002	143600	193234595	4720	4720	4720	4720	0
293	20241002	143500	193234595	4720	4720	4720	4720	0
294	20241002	143400	193234595	4720	4745	4745	4720	315
295	20241002	143300	191745080	4740	4740	4740	4740	0
296	20241002	143200	191745080	4740	4750	4750	4740	201
297	20241002	143100	190791705	4755	4765	4765	4755	257
298	20241002	143000	189569590	4775	4775	4775	4775	0
299	20241002	142900	189569590	4775	4775	4775	4775	0
300	20241002	142800	189569590	4775	4775	4775	4775	1
301	20241002	142700	189564815	4765	4765	4765	4765	0
302	20241002	142600	189564815	4765	4765	4785	4755	343
303	20241002	142500	187932930	4765	4765	4765	4765	1
304	20241002	142400	187928165	4785	4775	4785	4775	17
305	20241002	142300	187846830	4770	4770	4770	4770	0
306	20241002	142200	187846830	4770	4770	4785	4770	46
307	20241002	142100	187627395	4770	4770	4770	4770	2
308	20241002	142000	187617855	4770	4770	4770	4770	2
309	20241002	141900	187608315	4770	4770	4770	4770	9
310	20241002	141800	187565385	4770	4770	4770	4770	5
311	20241002	141700	187541535	4770	4770	4770	4770	6
312	20241002	141600	187512915	4770	4770	4770	4770	6
313	20241002	141500	187484295	4770	4770	4785	4770	6
314	20241002	141400	187455645	4770	4770	4770	4770	4
315	20241002	141300	187436565	4760	4765	4765	4755	35
316	20241002	141200	187270070	4785	4785	4785	4785	0
317	20241002	141100	187270070	4785	4785	4785	4785	0
318	20241002	141000	187270070	4785	4785	4785	4785	0
319	20241002	140900	187270070	4785	4785	4785	4785	0
320	20241002	140800	187270070	4785	4785	4785	4785	0
321	20241002	140700	187270070	4785	4785	4785	4785	0
322	20241002	140600	187270070	4785	4765	4785	4765	2
323	20241002	140500	187260520	4765	4760	4765	4760	86
324	20241002	140400	186851155	4785	4770	4785	4770	2
325	20241002	140300	186841600	4765	4745	4790	4745	503
326	20241002	140200	184443870	4720	4750	4750	4720	396
327	20241002	140100	182567665	4785	4785	4785	4785	0
328	20241002	140000	182567665	4785	4785	4785	4785	0
329	20241002	135900	182567665	4785	4785	4785	4785	0
330	20241002	135800	182567665	4785	4770	4785	4760	41
331	20241002	135700	182372445	4760	4760	4760	4760	0
332	20241002	135600	182372445	4760	4760	4760	4760	0
333	20241002	135500	182372445	4760	4760	4760	4760	0
334	20241002	135400	182372445	4760	4760	4760	4760	0
335	20241002	135300	182372445	4760	4760	4785	4760	539
336	20241002	135200	179794505	4760	4760	4760	4760	0
337	20241002	135100	179794505	4760	4760	4760	4760	1
338	20241002	135000	179789745	4780	4780	4780	4780	0
339	20241002	134900	179789745	4780	4780	4780	4780	0
340	20241002	134800	179789745	4780	4780	4780	4780	0
341	20241002	134700	179789745	4780	4780	4780	4780	0
342	20241002	134600	179789745	4780	4760	4780	4760	2
343	20241002	134500	179780205	4780	4760	4780	4760	20
344	20241002	134400	179684845	4760	4760	4760	4760	0
345	20241002	134300	179684845	4760	4760	4760	4760	0
346	20241002	134200	179684845	4760	4760	4760	4760	0
347	20241002	134100	179684845	4760	4760	4760	4760	0
348	20241002	134000	179684845	4760	4760	4760	4760	0
349	20241002	133900	179684845	4760	4760	4760	4760	0
350	20241002	133800	179684845	4760	4760	4760	4760	0
351	20241002	133700	179684845	4760	4760	4760	4760	0
352	20241002	133600	179684845	4760	4760	4760	4760	0
353	20241002	133500	179684845	4760	4760	4760	4760	0
354	20241002	133400	179684845	4760	4760	4760	4760	1
355	20241002	133300	179680085	4755	4755	4755	4755	0
356	20241002	133200	179680085	4755	4765	4765	4755	500
357	20241002	133100	177300430	4765	4765	4765	4765	0
358	20241002	133000	177300430	4765	4765	4765	4765	0
359	20241002	132900	177300430	4765	4765	4765	4765	0
360	20241002	132800	177300430	4765	4765	4765	4765	0
361	20241002	132700	177300430	4765	4775	4775	4765	29
362	20241002	132600	177161965	4780	4780	4780	4780	0
363	20241002	132500	177161965	4780	4780	4780	4780	0
364	20241002	132400	177161965	4780	4780	4780	4780	0
365	20241002	132300	177161965	4780	4780	4780	4780	0
366	20241002	132200	177161965	4780	4780	4780	4780	45
367	20241002	132100	176946865	4775	4775	4775	4775	0
368	20241002	132000	176946865	4775	4775	4775	4775	0
369	20241002	131900	176946865	4775	4775	4775	4775	0
370	20241002	131800	176946865	4775	4775	4775	4775	0
371	20241002	131700	176946865	4775	4775	4775	4775	8
372	20241002	131600	176908665	4775	4775	4775	4775	182
373	20241002	131500	176039615	4775	4775	4775	4775	0
374	20241002	131400	176039615	4775	4775	4775	4775	1
375	20241002	131300	176034840	4785	4785	4785	4785	41
376	20241002	131200	175838655	4790	4790	4790	4790	0
377	20241002	131100	175838655	4790	4785	4790	4785	2
378	20241002	131000	175829080	4775	4775	4775	4775	0
379	20241002	130900	175829080	4775	4775	4775	4775	0
380	20241002	130800	175829080	4775	4775	4775	4775	0
381	20241002	130700	175829080	4775	4775	4775	4775	0
382	20241002	130600	175829080	4775	4775	4775	4775	1
383	20241002	130500	175824305	4785	4785	4785	4785	0
384	20241002	130400	175824305	4785	4785	4785	4785	0
385	20241002	130300	175824305	4785	4785	4785	4785	0
386	20241002	130200	175824305	4785	4785	4785	4785	1
387	20241002	130100	175819520	4775	4775	4775	4775	7
388	20241002	130000	175786095	4775	4785	4785	4775	147
389	20241002	125900	175082720	4795	4795	4795	4795	0
390	20241002	125800	175082720	4795	4795	4795	4795	0
391	20241002	125700	175082720	4795	4795	4795	4795	0
392	20241002	125600	175082720	4795	4790	4795	4790	12
393	20241002	125500	175025235	4790	4790	4790	4790	83
394	20241002	125400	174627665	4795	4790	4795	4790	2
395	20241002	125300	174618080	4785	4785	4785	4785	21
396	20241002	125200	174517595	4770	4785	4785	4770	112
397	20241002	125100	173981855	4785	4775	4785	4775	3
398	20241002	125000	173967510	4775	4775	4775	4775	55
399	20241002	124900	173704885	4775	4775	4785	4775	11
400	20241002	124800	173652350	4780	4785	4790	4780	56
401	20241002	124700	173384505	4785	4785	4785	4785	0
402	20241002	124600	173384505	4785	4770	4795	4770	11
403	20241002	124500	173331920	4770	4780	4780	4770	71
404	20241002	124400	172993160	4795	4760	4795	4760	1013
405	20241002	124300	168142650	4760	4760	4760	4760	9
406	20241002	124200	168099810	4760	4760	4760	4760	8
407	20241002	124100	168061730	4760	4760	4785	4760	14
408	20241002	124000	167995040	4760	4760	4785	4760	1006
409	20241002	123900	163186580	4760	4760	4765	4760	7
410	20241002	123800	163153255	4760	4750	4765	4750	14
411	20241002	123700	163086710	4750	4750	4750	4740	206
412	20241002	123600	162109550	4745	4755	4755	4745	200
413	20241002	123500	161160245	4770	4770	4770	4770	0
414	20241002	123400	161160245	4770	4760	4770	4760	52
415	20241002	123300	160912710	4760	4760	4760	4760	150
416	20241002	123200	160198710	4770	4770	4770	4770	25
417	20241002	123100	160079460	4770	4770	4770	4770	0
418	20241002	123000	160079460	4770	4770	4770	4770	22
419	20241002	122900	159974520	4765	4765	4765	4765	0
420	20241002	122800	159974520	4765	4765	4765	4765	0
421	20241002	122700	159974520	4765	4765	4765	4765	0
422	20241002	122600	159974520	4765	4765	4765	4765	100
423	20241002	122500	159498020	4765	4765	4765	4765	0
424	20241002	122400	159498020	4765	4765	4765	4765	0
425	20241002	122300	159498020	4765	4755	4765	4755	3
426	20241002	122200	159483745	4745	4755	4755	4745	5
427	20241002	122100	159459980	4745	4755	4755	4745	5
428	20241002	122000	159436225	4755	4755	4755	4755	6
429	20241002	121900	159407695	4755	4755	4755	4755	3
430	20241002	121800	159393430	4750	4750	4750	4750	0
431	20241002	121700	159393430	4750	4750	4750	4750	0
432	20241002	121600	159393430	4750	4750	4750	4750	0
433	20241002	121500	159393430	4750	4750	4750	4750	105
434	20241002	121400	158894680	4760	4760	4760	4760	0
435	20241002	121300	158894680	4760	4760	4760	4760	0
436	20241002	121200	158894680	4760	4760	4760	4760	0
437	20241002	121100	158894680	4760	4760	4760	4760	0
438	20241002	121000	158894680	4760	4760	4760	4760	1
439	20241002	120900	158889920	4755	4755	4755	4755	93
440	20241002	120800	158447705	4770	4770	4770	4770	0
441	20241002	120700	158447705	4770	4765	4770	4765	77
442	20241002	120600	158080420	4770	4770	4770	4770	0
443	20241002	120500	158080420	4770	4770	4770	4770	0
444	20241002	120400	158080420	4770	4770	4770	4770	0
445	20241002	120300	158080420	4770	4765	4770	4765	3
446	20241002	120200	158066115	4770	4770	4770	4770	0
447	20241002	120100	158066115	4770	4770	4770	4770	0
448	20241002	120000	158066115	4770	4770	4770	4770	0
449	20241002	115900	158066115	4770	4770	4770	4770	0
450	20241002	115800	158066115	4770	4770	4770	4770	0
451	20241002	115700	158066115	4770	4765	4770	4765	2
452	20241002	115600	158056580	4755	4755	4755	4755	1
453	20241002	115500	158051825	4770	4755	4770	4755	4
454	20241002	115400	158032770	4770	4770	4770	4770	0
455	20241002	115300	158032770	4770	4765	4770	4765	2
456	20241002	115200	158023235	4770	4760	4770	4760	84
457	20241002	115100	157623385	4770	4770	4770	4770	0
458	20241002	115000	157623385	4770	4770	4770	4770	0
459	20241002	114900	157623385	4770	4770	4770	4770	0
460	20241002	114800	157623385	4770	4770	4770	4770	0
461	20241002	114700	157623385	4770	4770	4770	4770	0
462	20241002	114600	157623385	4770	4770	4770	4770	0
463	20241002	114500	157623385	4770	4760	4770	4760	107
464	20241002	114400	157114055	4770	4770	4770	4770	0
465	20241002	114300	157114055	4770	4770	4770	4770	0
466	20241002	114200	157114055	4770	4770	4770	4770	18
467	20241002	114100	157028195	4770	4770	4770	4770	0
468	20241002	114000	157028195	4770	4770	4770	4770	0
469	20241002	113900	157028195	4770	4770	4770	4770	0
470	20241002	113800	157028195	4770	4770	4770	4770	0
471	20241002	113700	157028195	4770	4770	4770	4770	0
472	20241002	113600	157028195	4770	4770	4770	4770	181
473	20241002	113500	156164825	4770	4770	4770	4770	0
474	20241002	113400	156164825	4770	4780	4780	4770	111
475	20241002	113300	155634570	4770	4770	4770	4770	0
476	20241002	113200	155634570	4770	4770	4770	4770	0
477	20241002	113100	155634570	4770	4770	4770	4770	0
478	20241002	113000	155634570	4770	4770	4770	4770	0
479	20241002	112900	155634570	4770	4770	4770	4770	195
480	20241002	112800	154704420	4770	4770	4770	4770	109
481	20241002	112700	154184490	4780	4780	4780	4780	0
482	20241002	112600	154184490	4780	4780	4780	4780	0
483	20241002	112500	154184490	4780	4780	4780	4780	0
484	20241002	112400	154184490	4780	4780	4780	4780	0
485	20241002	112300	154184490	4780	4780	4780	4780	0
486	20241002	112200	154184490	4780	4780	4780	4780	0
487	20241002	112100	154184490	4780	4780	4780	4780	114
488	20241002	112000	153639570	4780	4780	4780	4780	0
489	20241002	111900	153639570	4780	4780	4780	4780	9
490	20241002	111800	153596550	4790	4790	4790	4790	0
491	20241002	111700	153596550	4790	4790	4790	4790	0
492	20241002	111600	153596550	4790	4790	4790	4790	20
493	20241002	111500	153500750	4790	4790	4790	4790	0
494	20241002	111400	153500750	4790	4790	4790	4790	20
495	20241002	111300	153404950	4790	4790	4790	4780	47
496	20241002	111200	153180000	4790	4790	4790	4790	0
497	20241002	111100	153180000	4790	4790	4790	4790	0
498	20241002	111000	153180000	4790	4790	4790	4790	0
499	20241002	110900	153180000	4790	4790	4790	4790	0
500	20241002	110800	153180000	4790	4790	4790	4790	0
501	20241002	110700	153180000	4790	4790	4790	4790	0
502	20241002	110600	153180000	4790	4790	4790	4790	0
503	20241002	110500	153180000	4790	4790	4790	4790	0
504	20241002	110400	153180000	4790	4790	4790	4790	0
505	20241002	110300	153180000	4790	4790	4790	4790	0
506	20241002	110200	153180000	4790	4790	4790	4790	0
507	20241002	110100	153180000	4790	4790	4790	4790	0
508	20241002	110000	153180000	4790	4790	4790	4790	0
509	20241002	105900	153180000	4790	4790	4790	4790	0
510	20241002	105800	153180000	4790	4790	4790	4790	68
511	20241002	105700	152854280	4790	4785	4790	4785	52
512	20241002	105600	152605455	4790	4790	4790	4790	1
513	20241002	105500	152600665	4770	4780	4790	4770	70
514	20241002	105400	152266445	4790	4775	4790	4770	93
515	20241002	105300	151822400	4790	4780	4790	4780	5
516	20241002	105200	151798480	4775	4775	4775	4775	53
517	20241002	105100	151545405	4790	4775	4790	4775	37
518	20241002	105000	151368705	4765	4765	4765	4765	0
519	20241002	104900	151368705	4765	4770	4770	4765	36
520	20241002	104800	151197160	4770	4765	4770	4755	917
521	20241002	104700	146829795	4785	4785	4785	4785	1
522	20241002	104600	146825010	4765	4770	4770	4765	279
523	20241002	104500	145494305	4785	4785	4785	4785	26
524	20241002	104400	145369895	4790	4790	4790	4790	1
525	20241002	104300	145365105	4780	4780	4780	4780	0
526	20241002	104200	145365105	4780	4780	4780	4780	0
527	20241002	104100	145365105	4780	4780	4780	4780	46
528	20241002	104000	145145225	4775	4775	4775	4775	0
529	20241002	103900	145145225	4775	4800	4810	4775	486
530	20241002	103800	142817285	4800	4800	4800	4800	59
531	20241002	103700	142534085	4810	4775	4815	4775	2436
532	20241002	103600	130875405	4760	4775	4775	4760	109
533	20241002	103500	130354945	4770	4770	4770	4770	50
534	20241002	103400	130116445	4770	4770	4770	4770	0
535	20241002	103300	130116445	4770	4745	4770	4745	602
536	20241002	103200	127250905	4735	4755	4755	4730	442
537	20241002	103100	125153245	4765	4765	4770	4765	104
538	20241002	103000	124657610	4765	4765	4765	4765	0
539	20241002	102900	124657610	4765	4765	4765	4765	1
540	20241002	102800	124652845	4760	4760	4760	4760	5
541	20241002	102700	124629045	4760	4760	4760	4760	0
542	20241002	102600	124629045	4760	4760	4760	4760	14
543	20241002	102500	124562405	4755	4755	4755	4755	197
544	20241002	102400	123625670	4750	4750	4750	4750	0
545	20241002	102300	123625670	4750	4725	4750	4725	206
546	20241002	102200	122648805	4730	4730	4730	4730	77
547	20241002	102100	122284595	4730	4730	4730	4730	0
548	20241002	102000	122284595	4730	4730	4730	4730	0
549	20241002	101900	122284595	4730	4730	4730	4730	1
550	20241002	101800	122279865	4720	4730	4730	4720	2
551	20241002	101700	122270415	4725	4725	4730	4725	86
552	20241002	101600	121864060	4710	4705	4710	4690	2427
553	20241002	101500	110457790	4695	4695	4695	4695	0
554	20241002	101400	110457790	4695	4710	4745	4690	1047
555	20241002	101300	105544390	4700	4700	4700	4700	300
556	20241002	101200	104134390	4710	4710	4710	4710	1
557	20241002	101100	104129680	4750	4750	4750	4750	0
558	20241002	101000	104129680	4750	4695	4750	4690	2021
559	20241002	100900	94639030	4700	4700	4720	4700	25
560	20241002	100800	94521210	4700	4700	4720	4690	1780
561	20241002	100700	86137800	4700	4700	4715	4690	3140
562	20241002	100600	71411155	4690	4690	4690	4690	0
563	20241002	100500	71411155	4690	4695	4700	4690	776
564	20241002	100400	67765010	4700	4700	4700	4700	0
565	20241002	100300	67765010	4700	4685	4700	4685	4
566	20241002	100200	67746245	4690	4690	4690	4690	0
567	20241002	100100	67746245	4690	4700	4700	4690	369
568	20241002	100000	66014635	4700	4675	4700	4675	1545
569	20241002	095900	58787035	4700	4675	4700	4675	4
570	20241002	095800	58768280	4675	4670	4675	4670	66
571	20241002	095700	58459735	4675	4675	4675	4675	0
572	20241002	095600	58459735	4675	4675	4675	4675	283
573	20241002	095500	57136710	4675	4675	4675	4675	0
574	20241002	095400	57136710	4675	4675	4675	4675	1
575	20241002	095300	57132035	4665	4675	4675	4665	636
576	20241002	095200	54161605	4695	4695	4695	4695	0
577	20241002	095100	54161605	4695	4680	4695	4665	550
578	20241002	095000	51591240	4680	4680	4700	4680	429
579	20241002	094900	49583500	4695	4695	4695	4695	0
580	20241002	094800	49583500	4695	4695	4695	4695	0
581	20241002	094700	49583500	4695	4700	4700	4675	170
582	20241002	094600	48788705	4680	4700	4700	4680	602
583	20241002	094500	45969955	4700	4690	4700	4690	4
584	20241002	094400	45951165	4690	4690	4690	4690	0
585	20241002	094300	45951165	4690	4690	4690	4690	0
586	20241002	094200	45951165	4690	4690	4690	4690	26
587	20241002	094100	45829225	4690	4695	4695	4690	180
588	20241002	094000	44984320	4700	4700	4700	4700	20
589	20241002	093900	44890320	4700	4700	4700	4700	0
590	20241002	093800	44890320	4700	4710	4710	4700	362
591	20241002	093700	43188360	4720	4720	4720	4720	0
592	20241002	093600	43188360	4720	4720	4720	4720	0
593	20241002	093500	43188360	4720	4720	4720	4720	1
594	20241002	093400	43183640	4710	4710	4710	4710	2
595	20241002	093300	43174220	4700	4700	4700	4700	0
596	20241002	093200	43174220	4700	4710	4710	4700	66
597	20241002	093100	42863370	4720	4720	4720	4720	1
598	20241002	093000	42858650	4715	4720	4720	4715	55
599	20241002	092900	42599215	4755	4755	4755	4755	0
600	20241002	092800	42599215	4755	4755	4755	4755	0
601	20241002	092700	42599215	4755	4730	4755	4730	2
602	20241002	092600	42589730	4750	4730	4750	4730	216
603	20241002	092500	41568010	4720	4720	4720	4720	0
604	20241002	092400	41568010	4720	4720	4720	4720	0
605	20241002	092300	41568010	4720	4720	4720	4720	0
606	20241002	092200	41568010	4720	4720	4720	4720	0
607	20241002	092100	41568010	4720	4720	4720	4720	27
608	20241002	092000	41440570	4720	4725	4725	4720	64
609	20241002	091900	41138260	4750	4750	4750	4750	1
610	20241002	091800	41133510	4730	4730	4730	4730	50
611	20241002	091700	40897010	4735	4745	4745	4735	264
612	20241002	091600	39646525	4775	4730	4780	4730	3788
613	20241002	091500	21708945	4730	4720	4730	4720	36
614	20241002	091400	21539015	4730	4720	4730	4720	20
615	20241002	091300	21444595	4715	4715	4715	4715	0
616	20241002	091200	21444595	4715	4710	4715	4710	4
617	20241002	091100	21425740	4695	4695	4695	4695	2
618	20241002	091000	21416350	4685	4700	4700	4680	349
619	20241002	090900	19780740	4695	4710	4710	4690	214
620	20241002	090800	18775740	4710	4715	4715	4705	42
621	20241002	090700	18578095	4735	4735	4735	4735	0
622	20241002	090600	18578095	4735	4700	4735	4690	657
623	20241002	090500	15488225	4755	4755	4755	4755	0
624	20241002	090400	15488225	4755	4700	4755	4700	214
625	20241002	090300	14479620	4700	4750	4750	4680	747
626	20241002	090200	10969615	4725	4730	4730	4725	116
627	20241002	090100	10421205	4735	4735	4735	4735	30
628	20241002	090000	10279155	4755	4755	4780	4740	2164