KissMeData/044450/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	193500	370042170	9200	9200	9200	9200	6272
3	20241008	193400	370042170	9200	9200	9200	9200	0
4	20241008	193300	370042170	9200	9200	9200	9200	0
5	20241008	193200	370042170	9200	9200	9200	9200	0
6	20241008	193100	370042170	9200	9200	9200	9200	0
7	20241008	193000	370042170	9200	9200	9200	9200	0
8	20241008	192900	370042170	9200	9200	9200	9200	0
9	20241008	192800	370042170	9200	9200	9200	9200	0
10	20241008	192700	370042170	9200	9200	9200	9200	0
11	20241008	192600	370042170	9200	9200	9200	9200	0
12	20241008	192500	370042170	9200	9200	9200	9200	0
13	20241008	192400	370042170	9200	9200	9200	9200	0
14	20241008	192300	370042170	9200	9200	9200	9200	0
15	20241008	192200	370042170	9200	9200	9200	9200	0
16	20241008	192100	370042170	9200	9200	9200	9200	0
17	20241008	192000	370042170	9200	9200	9200	9200	0
18	20241008	191900	370042170	9200	9200	9200	9200	0
19	20241008	191800	370042170	9200	9200	9200	9200	0
20	20241008	191700	370042170	9200	9200	9200	9200	0
21	20241008	191600	370042170	9200	9200	9200	9200	0
22	20241008	191500	370042170	9200	9200	9200	9200	0
23	20241008	191400	370042170	9200	9200	9200	9200	0
24	20241008	191300	370042170	9200	9200	9200	9200	0
25	20241008	191200	370042170	9200	9200	9200	9200	0
26	20241008	191100	370042170	9200	9200	9200	9200	0
27	20241008	191000	370042170	9200	9200	9200	9200	0
28	20241008	190900	370042170	9200	9200	9200	9200	0
29	20241008	190800	370042170	9200	9200	9200	9200	0
30	20241008	190700	370042170	9200	9200	9200	9200	0
31	20241008	190600	370042170	9200	9200	9200	9200	0
32	20241008	190500	370042170	9200	9200	9200	9200	6272
33	20241008	190400	370042170	9200	9200	9200	9200	0
34	20241008	190300	370042170	9200	9200	9200	9200	0
35	20241008	190200	370042170	9200	9200	9200	9200	0
36	20241008	190100	370042170	9200	9200	9200	9200	0
37	20241008	190000	370042170	9200	9200	9200	9200	0
38	20241008	185900	370042170	9200	9200	9200	9200	0
39	20241008	185800	370042170	9200	9200	9200	9200	0
40	20241008	185700	370042170	9200	9200	9200	9200	0
41	20241008	185600	370042170	9200	9200	9200	9200	0
42	20241008	185500	370042170	9200	9200	9200	9200	0
43	20241008	185400	370042170	9200	9200	9200	9200	0
44	20241008	185300	370042170	9200	9200	9200	9200	0
45	20241008	185200	370042170	9200	9200	9200	9200	0
46	20241008	185100	370042170	9200	9200	9200	9200	0
47	20241008	185000	370042170	9200	9200	9200	9200	0
48	20241008	184900	370042170	9200	9200	9200	9200	0
49	20241008	184800	370042170	9200	9200	9200	9200	0
50	20241008	184700	370042170	9200	9200	9200	9200	0
51	20241008	184600	370042170	9200	9200	9200	9200	0
52	20241008	184500	370042170	9200	9200	9200	9200	0
53	20241008	184400	370042170	9200	9200	9200	9200	0
54	20241008	184300	370042170	9200	9200	9200	9200	0
55	20241008	184200	370042170	9200	9200	9200	9200	0
56	20241008	184100	370042170	9200	9200	9200	9200	0
57	20241008	184000	370042170	9200	9200	9200	9200	0
58	20241008	183900	370042170	9200	9200	9200	9200	0
59	20241008	183800	370042170	9200	9200	9200	9200	0
60	20241008	183700	370042170	9200	9200	9200	9200	0
61	20241008	183600	370042170	9200	9200	9200	9200	0
62	20241008	183500	370042170	9200	9200	9200	9200	6272
63	20241008	183400	370042170	9200	9200	9200	9200	0
64	20241008	183300	370042170	9200	9200	9200	9200	0
65	20241008	183200	370042170	9200	9200	9200	9200	0
66	20241008	183100	370042170	9200	9200	9200	9200	0
67	20241008	183000	370042170	9200	9200	9200	9200	0
68	20241008	182900	370042170	9200	9200	9200	9200	0
69	20241008	182800	370042170	9200	9200	9200	9200	0
70	20241008	182700	370042170	9200	9200	9200	9200	0
71	20241008	182600	370042170	9200	9200	9200	9200	0
72	20241008	182500	370042170	9200	9200	9200	9200	0
73	20241008	182400	370042170	9200	9200	9200	9200	0
74	20241008	182300	370042170	9200	9200	9200	9200	0
75	20241008	182200	370042170	9200	9200	9200	9200	0
76	20241008	182100	370042170	9200	9200	9200	9200	0
77	20241008	182000	370042170	9200	9200	9200	9200	0
78	20241008	181900	370042170	9200	9200	9200	9200	0
79	20241008	181800	370042170	9200	9200	9200	9200	0
80	20241008	181700	370042170	9200	9200	9200	9200	0
81	20241008	181600	370042170	9200	9200	9200	9200	0
82	20241008	181500	370042170	9200	9200	9200	9200	0
83	20241008	181400	370042170	9200	9200	9200	9200	0
84	20241008	181300	370042170	9200	9200	9200	9200	0
85	20241008	181200	370042170	9200	9200	9200	9200	0
86	20241008	181100	370042170	9200	9200	9200	9200	0
87	20241008	181000	370042170	9200	9200	9200	9200	0
88	20241008	180900	370042170	9200	9200	9200	9200	0
89	20241008	180800	370042170	9200	9200	9200	9200	0
90	20241008	180700	370042170	9200	9200	9200	9200	0
91	20241008	180600	370042170	9200	9200	9200	9200	0
92	20241008	180500	370042170	9200	9200	9200	9200	6272
93	20241008	180400	370042170	9200	9200	9200	9200	0
94	20241008	180300	370042170	9200	9200	9200	9200	0
95	20241008	180200	370042170	9200	9200	9200	9200	0
96	20241008	180100	370042170	9200	9200	9200	9200	0
97	20241008	180000	370042170	9200	9200	9200	9200	0
98	20241008	175900	370042170	9200	9200	9200	9200	0
99	20241008	175800	370042170	9200	9200	9200	9200	0
100	20241008	175700	370042170	9200	9200	9200	9200	0
101	20241008	175600	370042170	9200	9200	9200	9200	0
102	20241008	175500	370042170	9200	9200	9200	9200	0
103	20241008	175400	370042170	9200	9200	9200	9200	0
104	20241008	175300	370042170	9200	9200	9200	9200	0
105	20241008	175200	370042170	9200	9200	9200	9200	0
106	20241008	175100	370042170	9200	9200	9200	9200	0
107	20241008	175000	370042170	9200	9200	9200	9200	0
108	20241008	174900	370042170	9200	9200	9200	9200	0
109	20241008	174800	370042170	9200	9200	9200	9200	0
110	20241008	174700	370042170	9200	9200	9200	9200	0
111	20241008	174600	370042170	9200	9200	9200	9200	0
112	20241008	174500	370042170	9200	9200	9200	9200	0
113	20241008	174400	370042170	9200	9200	9200	9200	0
114	20241008	174300	370042170	9200	9200	9200	9200	0
115	20241008	174200	370042170	9200	9200	9200	9200	0
116	20241008	174100	370042170	9200	9200	9200	9200	0
117	20241008	174000	370042170	9200	9200	9200	9200	0
118	20241008	173900	370042170	9200	9200	9200	9200	0
119	20241008	173800	370042170	9200	9200	9200	9200	0
120	20241008	173700	370042170	9200	9200	9200	9200	0
121	20241008	173600	370042170	9200	9200	9200	9200	0
122	20241008	173500	370042170	9200	9200	9200	9200	6272
123	20241008	173400	370042170	9200	9200	9200	9200	0
124	20241008	173300	370042170	9200	9200	9200	9200	0
125	20241008	173200	370042170	9200	9200	9200	9200	0
126	20241008	173100	370042170	9200	9200	9200	9200	0
127	20241008	173000	370042170	9200	9200	9200	9200	0
128	20241008	172900	370042170	9200	9200	9200	9200	0
129	20241008	172800	370042170	9200	9200	9200	9200	0
130	20241008	172700	370042170	9200	9200	9200	9200	0
131	20241008	172600	370042170	9200	9200	9200	9200	0
132	20241008	172500	370042170	9200	9200	9200	9200	0
133	20241008	172400	370042170	9200	9200	9200	9200	0
134	20241008	172300	370042170	9200	9200	9200	9200	0
135	20241008	172200	370042170	9200	9200	9200	9200	0
136	20241008	172100	370042170	9200	9200	9200	9200	0
137	20241008	172000	370042170	9200	9200	9200	9200	0
138	20241008	171900	370042170	9200	9200	9200	9200	0
139	20241008	171800	370042170	9200	9200	9200	9200	0
140	20241008	171700	370042170	9200	9200	9200	9200	0
141	20241008	171600	370042170	9200	9200	9200	9200	0
142	20241008	171500	370042170	9200	9200	9200	9200	0
143	20241008	171400	370042170	9200	9200	9200	9200	0
144	20241008	171300	370042170	9200	9200	9200	9200	0
145	20241008	171200	370042170	9200	9200	9200	9200	0
146	20241008	171100	370042170	9200	9200	9200	9200	0
147	20241008	171000	370042170	9200	9200	9200	9200	0
148	20241008	170900	370042170	9200	9200	9200	9200	0
149	20241008	170800	370042170	9200	9200	9200	9200	0
150	20241008	170700	370042170	9200	9200	9200	9200	0
151	20241008	170600	370042170	9200	9200	9200	9200	0
152	20241008	170500	370042170	9200	9200	9200	9200	6272
153	20241008	170400	370042170	9200	9200	9200	9200	0
154	20241008	170300	370042170	9200	9200	9200	9200	0
155	20241008	170200	370042170	9200	9200	9200	9200	0
156	20241008	170100	370042170	9200	9200	9200	9200	0
157	20241008	170000	370042170	9200	9200	9200	9200	0
158	20241008	165900	370042170	9200	9200	9200	9200	0
159	20241008	165800	370042170	9200	9200	9200	9200	0
160	20241008	165700	370042170	9200	9200	9200	9200	0
161	20241008	165600	370042170	9200	9200	9200	9200	0
162	20241008	165500	370042170	9200	9200	9200	9200	0
163	20241008	165400	370042170	9200	9200	9200	9200	0
164	20241008	165300	370042170	9200	9200	9200	9200	0
165	20241008	165200	370042170	9200	9200	9200	9200	0
166	20241008	165100	370042170	9200	9200	9200	9200	0
167	20241008	165000	370042170	9200	9200	9200	9200	0
168	20241008	164900	370042170	9200	9200	9200	9200	0
169	20241008	164800	370042170	9200	9200	9200	9200	0
170	20241008	164700	370042170	9200	9200	9200	9200	0
171	20241008	164600	370042170	9200	9200	9200	9200	0
172	20241008	164500	370042170	9200	9200	9200	9200	0
173	20241008	164400	370042170	9200	9200	9200	9200	0
174	20241008	164300	370042170	9200	9200	9200	9200	0
175	20241008	164200	370042170	9200	9200	9200	9200	0
176	20241008	164100	370042170	9200	9200	9200	9200	0
177	20241008	164000	370042170	9200	9200	9200	9200	0
178	20241008	163900	370042170	9200	9200	9200	9200	0
179	20241008	163800	370042170	9200	9200	9200	9200	0
180	20241008	163700	370042170	9200	9200	9200	9200	0
181	20241008	163600	370042170	9200	9200	9200	9200	0
182	20241008	163500	370042170	9200	9200	9200	9200	6272
183	20241008	163400	370042170	9200	9200	9200	9200	0
184	20241008	163300	370042170	9200	9200	9200	9200	0
185	20241008	163200	370042170	9200	9200	9200	9200	0
186	20241008	163100	370042170	9200	9200	9200	9200	0
187	20241008	163000	370042170	9200	9200	9200	9200	0
188	20241008	162900	370042170	9200	9200	9200	9200	0
189	20241008	162800	370042170	9200	9200	9200	9200	0
190	20241008	162700	370042170	9200	9200	9200	9200	0
191	20241008	162600	370042170	9200	9200	9200	9200	0
192	20241008	162500	370042170	9200	9200	9200	9200	0
193	20241008	162400	370042170	9200	9200	9200	9200	0
194	20241008	162300	370042170	9200	9200	9200	9200	0
195	20241008	162200	370042170	9200	9200	9200	9200	0
196	20241008	162100	370042170	9200	9200	9200	9200	0
197	20241008	162000	370042170	9200	9200	9200	9200	0
198	20241008	161900	370042170	9200	9200	9200	9200	0
199	20241008	161800	370042170	9200	9200	9200	9200	0
200	20241008	161700	370042170	9200	9200	9200	9200	0
201	20241008	161600	370042170	9200	9200	9200	9200	0
202	20241008	161500	370042170	9200	9200	9200	9200	0
203	20241008	161400	370042170	9200	9200	9200	9200	0
204	20241008	161300	370042170	9200	9200	9200	9200	0
205	20241008	161200	370042170	9200	9200	9200	9200	0
206	20241008	161100	370042170	9200	9200	9200	9200	0
207	20241008	161000	370042170	9200	9200	9200	9200	0
208	20241008	160900	370042170	9200	9200	9200	9200	0
209	20241008	160800	370042170	9200	9200	9200	9200	0
210	20241008	160700	370042170	9200	9200	9200	9200	0
211	20241008	160600	370042170	9200	9200	9200	9200	0
212	20241008	160500	370042170	9200	9200	9200	9200	6272
213	20241008	160400	370042170	9200	9200	9200	9200	0
214	20241008	160300	370042170	9200	9200	9200	9200	0
215	20241008	160200	370042170	9200	9200	9200	9200	0
216	20241008	160100	370042170	9200	9200	9200	9200	0
217	20241008	160000	370042170	9200	9200	9200	9200	0
218	20241008	155900	370042170	9200	9200	9200	9200	0
219	20241008	155800	370042170	9200	9200	9200	9200	0
220	20241008	155700	370042170	9200	9200	9200	9200	0
221	20241008	155600	370042170	9200	9200	9200	9200	0
222	20241008	155500	370042170	9200	9200	9200	9200	0
223	20241008	155400	370042170	9200	9200	9200	9200	0
224	20241008	155300	370042170	9200	9200	9200	9200	0
225	20241008	155200	370042170	9200	9200	9200	9200	0
226	20241008	155100	370042170	9200	9200	9200	9200	0
227	20241008	155000	370042170	9200	9200	9200	9200	0
228	20241008	154900	370042170	9200	9200	9200	9200	0
229	20241008	154800	370042170	9200	9200	9200	9200	0
230	20241008	154700	370042170	9200	9200	9200	9200	0
231	20241008	154600	370042170	9200	9200	9200	9200	0
232	20241008	154500	370042170	9200	9200	9200	9200	0
233	20241008	154400	370042170	9200	9200	9200	9200	0
234	20241008	154300	370042170	9200	9200	9200	9200	0
235	20241008	154200	370042170	9200	9200	9200	9200	0
236	20241008	154100	370042170	9200	9200	9200	9200	0
237	20241008	154000	370042170	9200	9200	9200	9200	0
238	20241008	153900	370042170	9200	9200	9200	9200	0
239	20241008	153800	370042170	9200	9200	9200	9200	0
240	20241008	153700	370042170	9200	9200	9200	9200	0
241	20241008	153600	370042170	9200	9200	9200	9200	0
242	20241008	153500	370042170	9200	9200	9200	9200	6272
243	20241008	153400	370042170	9200	9200	9200	9200	0
244	20241008	153300	370042170	9200	9200	9200	9200	0
245	20241008	153200	370042170	9200	9200	9200	9200	0
246	20241008	153100	370042170	9200	9200	9200	9200	0
247	20241008	153000	370042170	9200	9200	9200	9200	6272
248	20241008	152900	312339770	9370	9370	9370	9370	0
249	20241008	152800	312339770	9370	9370	9370	9370	0
250	20241008	152700	312339770	9370	9370	9370	9370	0
251	20241008	152600	312339770	9370	9370	9370	9370	0
252	20241008	152500	312339770	9370	9370	9370	9370	0
253	20241008	152400	312339770	9370	9370	9370	9370	0
254	20241008	152300	312339770	9370	9370	9370	9370	0
255	20241008	152200	312339770	9370	9370	9370	9370	0
256	20241008	152100	312339770	9370	9370	9370	9370	0
257	20241008	152000	312339770	9370	9370	9370	9370	0
258	20241008	151900	312339770	9370	9360	9370	9330	44
259	20241008	151800	311928740	9350	9350	9360	9350	42
260	20241008	151700	311536020	9350	9350	9350	9350	84
261	20241008	151600	310750620	9350	9350	9350	9350	24
262	20241008	151500	310526220	9350	9350	9350	9350	26
263	20241008	151400	310283120	9350	9350	9350	9350	2
264	20241008	151300	310264420	9340	9350	9350	9340	102
265	20241008	151200	309310910	9350	9350	9350	9350	35
266	20241008	151100	308983660	9350	9340	9350	9340	31
267	20241008	151000	308693840	9340	9340	9340	9340	71
268	20241008	150900	308030700	9340	9340	9340	9340	38
269	20241008	150800	307675780	9340	9340	9340	9340	44
270	20241008	150700	307264820	9340	9340	9340	9340	26
271	20241008	150600	307021980	9340	9340	9340	9340	27
272	20241008	150500	306769800	9340	9340	9340	9340	48
273	20241008	150400	306321480	9340	9340	9340	9340	28
274	20241008	150300	306059960	9340	9380	9380	9340	618
275	20241008	150200	300286860	9380	9380	9380	9380	24
276	20241008	150100	300061740	9380	9360	9380	9350	44
277	20241008	150000	299649470	9380	9380	9380	9380	24
278	20241008	145900	299424350	9380	9380	9380	9380	51
279	20241008	145800	298945970	9380	9370	9380	9370	1031
280	20241008	145700	289283390	9370	9370	9370	9370	30
281	20241008	145600	289002290	9350	9380	9380	9350	626
282	20241008	145500	283147980	9370	9370	9370	9370	27
283	20241008	145400	282894990	9370	9370	9370	9370	30
284	20241008	145300	282613890	9370	9380	9380	9360	117
285	20241008	145200	281517850	9380	9370	9380	9370	130
286	20241008	145100	280298720	9370	9370	9370	9370	31
287	20241008	145000	280008250	9370	9360	9370	9360	28
288	20241008	144900	279746140	9360	9360	9360	9360	33
289	20241008	144800	279437260	9360	9370	9370	9360	84
290	20241008	144700	278650450	9370	9370	9370	9370	29
291	20241008	144600	278378720	9370	9370	9370	9370	30
292	20241008	144500	278097620	9370	9380	9380	9350	44
293	20241008	144400	277686030	9380	9350	9380	9350	829
294	20241008	144300	269918270	9350	9350	9350	9350	30
295	20241008	144200	269637770	9350	9350	9350	9350	54
296	20241008	144100	269132870	9350	9360	9360	9310	101
297	20241008	144000	268190150	9360	9360	9360	9350	49
298	20241008	143900	267731710	9360	9360	9360	9360	27
299	20241008	143800	267478990	9360	9360	9360	9360	33
300	20241008	143700	267170110	9360	9360	9360	9360	30
301	20241008	143600	266889310	9350	9360	9360	9350	103
302	20241008	143500	265925720	9360	9360	9360	9360	30
303	20241008	143400	265644920	9360	9360	9360	9360	38
304	20241008	143300	265289240	9360	9370	9370	9350	61
305	20241008	143200	264718640	9370	9370	9370	9370	42
306	20241008	143100	264325100	9350	9370	9370	9350	130
307	20241008	143000	263108060	9370	9360	9370	9350	434
308	20241008	142900	259045800	9360	9350	9360	9350	331
309	20241008	142800	255948210	9350	9350	9350	9350	32
310	20241008	142700	255649010	9350	9350	9350	9350	29
311	20241008	142600	255377860	9350	9350	9350	9340	49
312	20241008	142500	254920140	9350	9350	9350	9350	59
313	20241008	142400	254368490	9350	9350	9350	9350	29
314	20241008	142300	254097340	9340	9350	9350	9340	45
315	20241008	142200	253676770	9350	9350	9350	9350	33
316	20241008	142100	253368220	9350	9340	9350	9340	59
317	20241008	142000	252817130	9340	9340	9340	9340	45
318	20241008	141900	252396830	9340	9340	9340	9340	56
319	20241008	141800	251873790	9340	9330	9340	9330	15
320	20241008	141700	251733780	9330	9340	9340	9330	83
321	20241008	141600	250959360	9340	9340	9340	9330	20
322	20241008	141500	250772700	9340	9340	9340	9340	58
323	20241008	141400	250230980	9340	9340	9340	9320	33
324	20241008	141300	249922780	9340	9330	9340	9330	51
325	20241008	141200	249446900	9340	9340	9340	9340	33
326	20241008	141100	249138680	9340	9340	9340	9340	27
327	20241008	141000	248886500	9340	9330	9340	9330	30
328	20241008	140900	248606570	9330	9320	9330	9320	64
329	20241008	140800	248009680	9320	9320	9320	9320	56
330	20241008	140700	247487760	9320	9310	9320	9310	26
331	20241008	140600	247245670	9310	9310	9310	9310	34
332	20241008	140500	246929130	9310	9320	9320	9310	47
333	20241008	140400	246491530	9310	9320	9320	9310	45
334	20241008	140300	246072230	9320	9320	9320	9320	27
335	20241008	140200	245820590	9310	9320	9320	9310	129
336	20241008	140100	244619310	9320	9310	9320	9310	35
337	20241008	140000	244293140	9320	9320	9320	9310	86
338	20241008	135900	243492420	9320	9320	9320	9320	32
339	20241008	135800	243194180	9320	9320	9320	9320	30
340	20241008	135700	242914580	9320	9320	9320	9320	56
341	20241008	135600	242392660	9320	9320	9320	9320	33
342	20241008	135500	242085100	9320	9320	9320	9320	29
343	20241008	135400	241814820	9320	9320	9320	9320	30
344	20241008	135300	241535220	9320	9320	9320	9320	43
345	20241008	135200	241134460	9320	9320	9320	9320	33
346	20241008	135100	240826900	9320	9320	9320	9320	11
347	20241008	135000	240724380	9320	9320	9320	9320	6
348	20241008	134900	240668460	9320	9320	9320	9320	8
349	20241008	134800	240593900	9320	9320	9320	9320	8
350	20241008	134700	240519340	9320	9320	9320	9320	3
351	20241008	134600	240491380	9320	9320	9320	9320	6
352	20241008	134500	240435460	9320	9310	9320	9310	40
353	20241008	134400	240062970	9320	9320	9320	9320	5
354	20241008	134300	240016370	9310	9320	9320	9310	58
355	20241008	134200	239476330	9320	9320	9320	9320	8
356	20241008	134100	239401770	9320	9320	9320	9320	6
357	20241008	134000	239345850	9320	9320	9320	9320	10
358	20241008	133900	239252650	9320	9320	9320	9320	3
359	20241008	133800	239224690	9320	9320	9320	9320	11
360	20241008	133700	239122170	9320	9310	9320	9310	137
361	20241008	133600	237846640	9320	9330	9330	9320	21
362	20241008	133500	237650830	9330	9330	9330	9330	9
363	20241008	133400	237566860	9330	9330	9330	9330	7
364	20241008	133300	237501550	9330	9330	9330	9330	9
365	20241008	133200	237417580	9330	9310	9330	9310	1119
366	20241008	133100	226999000	9310	9290	9310	9290	995
367	20241008	133000	217747480	9300	9270	9300	9270	1037
368	20241008	132900	208117800	9270	9270	9270	9270	6
369	20241008	132800	208062180	9270	9270	9270	9270	6
370	20241008	132700	208006560	9270	9270	9270	9270	11
371	20241008	132600	207904590	9270	9270	9270	9270	11
372	20241008	132500	207802620	9270	9270	9270	9270	11
373	20241008	132400	207700650	9270	9270	9270	9270	6
374	20241008	132300	207645030	9270	9250	9270	9250	3
375	20241008	132200	207617240	9270	9270	9270	9270	8
376	20241008	132100	207543080	9260	9280	9280	9260	39
377	20241008	132000	207181760	9280	9280	9280	9280	6
378	20241008	131900	207126080	9280	9280	9280	9280	6
379	20241008	131800	207070400	9280	9280	9280	9270	7
380	20241008	131700	207005450	9280	9270	9280	9270	8
381	20241008	131600	206931260	9270	9270	9270	9270	6
382	20241008	131500	206875640	9270	9270	9270	9260	677
383	20241008	131400	200601190	9280	9280	9280	9280	13
384	20241008	131300	200480550	9280	9280	9280	9280	5
385	20241008	131200	200434150	9280	9280	9280	9280	9
386	20241008	131100	200350630	9280	9280	9280	9280	3
387	20241008	131000	200322790	9280	9280	9280	9280	6
388	20241008	130900	200267110	9250	9260	9260	9250	22
389	20241008	130800	200063530	9240	9270	9280	9240	19
390	20241008	130700	199887630	9250	9270	9270	9250	16
391	20241008	130600	199739570	9290	9280	9290	9250	23
392	20241008	130500	199526530	9270	9270	9270	9250	19
393	20241008	130400	199350660	9290	9280	9290	9240	21
394	20241008	130300	199156230	9260	9250	9260	9250	16
395	20241008	130200	199008210	9260	9260	9260	9260	6
396	20241008	130100	198952650	9250	9260	9260	9250	20
397	20241008	130000	198767540	9240	9280	9280	9240	136
398	20241008	125900	197508310	9280	9280	9280	9280	6
399	20241008	125800	197452630	9280	9280	9280	9280	6
400	20241008	125700	197396950	9270	9290	9290	9270	149
401	20241008	125600	196015410	9290	9290	9290	9290	8
402	20241008	125500	195941090	9290	9290	9290	9290	7
403	20241008	125400	195876060	9290	9290	9290	9290	6
404	20241008	125300	195820320	9290	9290	9290	9290	8
405	20241008	125200	195746000	9290	9290	9290	9290	9
406	20241008	125100	195662390	9290	9290	9290	9290	5
407	20241008	125000	195615940	9290	9280	9290	9280	6
408	20241008	124900	195560230	9280	9280	9280	9280	6
409	20241008	124800	195504550	9290	9290	9290	9270	43
410	20241008	124700	195105710	9290	9290	9290	9290	13
411	20241008	124600	194984940	9290	9290	9290	9290	13
412	20241008	124500	194864170	9290	9290	9290	9290	6
413	20241008	124400	194808430	9290	9290	9290	9290	6
414	20241008	124300	194752690	9290	9290	9290	9290	4
415	20241008	124200	194715530	9290	9290	9290	9290	6
416	20241008	124100	194659790	9280	9280	9280	9280	6
417	20241008	124000	194604110	9280	9290	9290	9270	68
418	20241008	123900	193973370	9290	9290	9290	9290	3
419	20241008	123800	193945500	9290	9290	9290	9290	8
420	20241008	123700	193871180	9280	9290	9290	9280	60
421	20241008	123600	193314300	9280	9280	9280	9270	33
422	20241008	123500	193008330	9280	9280	9280	9280	6
423	20241008	123400	192952650	9280	9280	9280	9280	6
424	20241008	123300	192896970	9270	9260	9270	9260	17
425	20241008	123200	192739530	9260	9260	9260	9260	6
426	20241008	123100	192683970	9250	9250	9270	9250	208
427	20241008	123000	190759910	9250	9250	9250	9250	409
428	20241008	122900	186976660	9250	9260	9260	9250	31
429	20241008	122800	186689860	9260	9300	9300	9260	689
430	20241008	122700	180309600	9280	9290	9300	9270	33
431	20241008	122600	180003390	9290	9300	9300	9290	9
432	20241008	122500	179919700	9300	9290	9300	9280	13
433	20241008	122400	179798870	9290	9290	9290	9290	506
434	20241008	122300	175098130	9290	9290	9290	9290	2
435	20241008	122200	175079550	9290	9280	9290	9270	37
436	20241008	122100	174736350	9290	9290	9290	9290	6
437	20241008	122000	174680610	9290	9290	9290	9290	8
438	20241008	121900	174606290	9290	9290	9290	9290	4
439	20241008	121800	174569130	9270	9270	9270	9270	5
440	20241008	121700	174522780	9270	9290	9290	9260	35
441	20241008	121600	174198360	9290	9280	9290	9280	6
442	20241008	121500	174142650	9280	9280	9280	9280	3
443	20241008	121400	174114810	9290	9280	9290	9280	9
444	20241008	121300	174031260	9270	9270	9270	9270	5
445	20241008	121200	173984910	9270	9290	9290	9260	43
446	20241008	121100	173586270	9280	9260	9280	9260	49
447	20241008	121000	173132470	9280	9280	9280	9280	6
448	20241008	120900	173076790	9270	9280	9290	9270	28
449	20241008	120800	172817070	9280	9280	9280	9280	3
450	20241008	120700	172789230	9280	9280	9280	9280	10
451	20241008	120600	172696430	9270	9270	9270	9270	11
452	20241008	120500	172594460	9260	9260	9260	9260	0
453	20241008	120400	172594460	9260	9260	9260	9260	13
454	20241008	120300	172474080	9250	9250	9250	9250	37
455	20241008	120200	172131830	9240	9240	9240	9240	328
456	20241008	120100	169101110	9240	9240	9240	9240	3
457	20241008	120000	169073390	9240	9240	9240	9240	126
458	20241008	115900	167909150	9240	9240	9240	9240	16
459	20241008	115800	167761310	9240	9240	9240	9240	16
460	20241008	115700	167613470	9240	9240	9240	9240	11
461	20241008	115600	167511830	9240	9240	9240	9240	24
462	20241008	115500	167290070	9240	9240	9240	9240	4
463	20241008	115400	167253110	9240	9240	9240	9240	16
464	20241008	115300	167105270	9240	9240	9240	9240	6
465	20241008	115200	167049830	9240	9240	9240	9240	15
466	20241008	115100	166911230	9240	9240	9240	9240	40
467	20241008	115000	166541630	9240	9240	9240	9240	16
468	20241008	114900	166393790	9240	9240	9240	9240	8
469	20241008	114800	166319870	9240	9240	9240	9240	7
470	20241008	114700	166255190	9240	9240	9240	9240	8
471	20241008	114600	166181270	9240	9240	9240	9240	4
472	20241008	114500	166144310	9240	9240	9240	9240	2
473	20241008	114400	166125830	9240	9240	9240	9240	0
474	20241008	114300	166125830	9240	9240	9240	9240	6
475	20241008	114200	166070390	9240	9240	9240	9240	0
476	20241008	114100	166070390	9240	9240	9240	9240	2
477	20241008	114000	166051910	9240	9240	9240	9240	2
478	20241008	113900	166033430	9240	9270	9270	9220	1002
479	20241008	113800	156774390	9280	9280	9280	9280	3
480	20241008	113700	156746550	9270	9270	9270	9270	1
481	20241008	113600	156737280	9280	9280	9280	9280	0
482	20241008	113500	156737280	9280	9280	9280	9270	29
483	20241008	113400	156468400	9290	9290	9290	9290	0
484	20241008	113300	156468400	9290	9290	9290	9290	2
485	20241008	113200	156449820	9280	9280	9280	9280	11
486	20241008	113100	156347740	9290	9290	9290	9290	0
487	20241008	113000	156347740	9290	9280	9290	9280	6
488	20241008	112900	156292010	9280	9280	9280	9280	0
489	20241008	112800	156292010	9280	9280	9280	9280	63
490	20241008	112700	155707370	9290	9290	9290	9290	2
491	20241008	112600	155688790	9280	9280	9280	9280	1
492	20241008	112500	155679510	9280	9280	9280	9280	3
493	20241008	112400	155651670	9280	9280	9280	9280	3
494	20241008	112300	155623830	9280	9280	9280	9280	0
495	20241008	112200	155623830	9280	9280	9280	9280	4
496	20241008	112100	155586710	9280	9280	9280	9280	0
497	20241008	112000	155586710	9280	9280	9280	9280	3
498	20241008	111900	155558870	9270	9270	9270	9270	26
499	20241008	111800	155317850	9280	9280	9280	9280	0
500	20241008	111700	155317850	9280	9280	9280	9280	5
501	20241008	111600	155271450	9280	9280	9280	9280	0
502	20241008	111500	155271450	9280	9280	9280	9280	0
503	20241008	111400	155271450	9280	9270	9280	9270	23
504	20241008	111300	155058220	9280	9280	9280	9280	4
505	20241008	111200	155021100	9280	9280	9280	9280	3
506	20241008	111100	154993260	9280	9280	9280	9280	0
507	20241008	111000	154993260	9280	9280	9280	9280	0
508	20241008	110900	154993260	9280	9280	9280	9280	2
509	20241008	110800	154974700	9260	9260	9260	9260	72
510	20241008	110700	154307980	9240	9280	9280	9240	1020
511	20241008	110600	144874460	9260	9280	9280	9260	5
512	20241008	110500	144828110	9290	9290	9290	9290	0
513	20241008	110400	144828110	9290	9290	9290	9290	5
514	20241008	110300	144781660	9280	9280	9280	9280	0
515	20241008	110200	144781660	9280	9290	9290	9280	70
516	20241008	110100	144131870	9290	9290	9290	9290	4
517	20241008	110000	144094710	9290	9290	9290	9290	102
518	20241008	105900	143147130	9290	9290	9290	9290	9
519	20241008	105800	143063520	9270	9270	9270	9270	0
520	20241008	105700	143063520	9270	9270	9270	9270	0
521	20241008	105600	143063520	9270	9270	9270	9270	0
522	20241008	105500	143063520	9270	9270	9270	9270	0
523	20241008	105400	143063520	9270	9270	9270	9270	5
524	20241008	105300	143017170	9270	9270	9270	9270	80
525	20241008	105200	142275570	9270	9270	9270	9270	0
526	20241008	105100	142275570	9270	9280	9280	9270	13
527	20241008	105000	142155040	9280	9280	9280	9280	0
528	20241008	104900	142155040	9280	9290	9290	9280	23
529	20241008	104800	141941420	9300	9300	9300	9300	0
530	20241008	104700	141941420	9300	9300	9300	9300	0
531	20241008	104600	141941420	9300	9300	9300	9300	0
532	20241008	104500	141941420	9300	9300	9300	9300	1
533	20241008	104400	141932120	9300	9300	9300	9300	30
534	20241008	104300	141653120	9280	9280	9280	9280	0
535	20241008	104200	141653120	9280	9280	9280	9280	0
536	20241008	104100	141653120	9280	9280	9280	9280	0
537	20241008	104000	141653120	9280	9280	9280	9280	0
538	20241008	103900	141653120	9280	9280	9280	9280	0
539	20241008	103800	141653120	9280	9280	9280	9280	0
540	20241008	103700	141653120	9280	9300	9300	9280	1438
541	20241008	103600	128295160	9310	9310	9310	9310	0
542	20241008	103500	128295160	9310	9310	9310	9310	3
543	20241008	103400	128267230	9310	9310	9310	9310	21
544	20241008	103300	128071720	9310	9310	9310	9310	0
545	20241008	103200	128071720	9310	9310	9310	9310	190
546	20241008	103100	126302820	9340	9310	9340	9310	303
547	20241008	103000	123472890	9320	9320	9320	9320	18
548	20241008	102900	123305130	9330	9340	9340	9330	48
549	20241008	102800	122857120	9310	9310	9310	9310	0
550	20241008	102700	122857120	9310	9300	9310	9300	429
551	20241008	102600	118863420	9300	9300	9300	9300	0
552	20241008	102500	118863420	9300	9300	9300	9300	0
553	20241008	102400	118863420	9300	9300	9300	9300	0
554	20241008	102300	118863420	9300	9300	9300	9300	0
555	20241008	102200	118863420	9300	9300	9300	9300	0
556	20241008	102100	118863420	9300	9300	9300	9300	0
557	20241008	102000	118863420	9300	9300	9300	9300	0
558	20241008	101900	118863420	9300	9270	9300	9270	44
559	20241008	101800	118454400	9270	9270	9270	9270	0
560	20241008	101700	118454400	9270	9270	9270	9250	343
561	20241008	101600	115275330	9270	9300	9300	9270	328
562	20241008	101500	112229590	9310	9310	9310	9310	214
563	20241008	101400	110237250	9320	9340	9350	9320	412
564	20241008	101300	106394740	9340	9320	9340	9310	954
565	20241008	101200	97509830	9310	9340	9340	9310	941
566	20241008	101100	88739090	9340	9340	9340	9340	0
567	20241008	101000	88739090	9340	9340	9340	9340	1
568	20241008	100900	88729750	9340	9340	9340	9340	49
569	20241008	100800	88272090	9340	9350	9380	9320	427
570	20241008	100700	84282530	9400	9360	9400	9360	220
571	20241008	100600	82223090	9400	9400	9400	9300	277
572	20241008	100500	79630390	9380	9290	9380	9290	4624
573	20241008	100400	36507120	9280	9240	9280	9240	1820
574	20241008	100300	19642120	9240	9240	9240	9240	2
575	20241008	100200	19623640	9240	9240	9240	9240	3
576	20241008	100100	19595920	9240	9240	9240	9240	0
577	20241008	100000	19595920	9240	9240	9240	9240	3
578	20241008	095900	19568200	9210	9210	9210	9210	0
579	20241008	095800	19568200	9210	9210	9210	9210	0
580	20241008	095700	19568200	9210	9230	9230	9210	9
581	20241008	095600	19485170	9220	9210	9230	9190	531
582	20241008	095500	14603940	9230	9230	9230	9230	12
583	20241008	095400	14493180	9240	9200	9240	9200	333
584	20241008	095300	11426320	9200	9200	9200	9200	0
585	20241008	095200	11426320	9200	9200	9200	9200	0
586	20241008	095100	11426320	9200	9200	9200	9190	211
587	20241008	095000	9485180	9220	9220	9220	9220	0
588	20241008	094900	9485180	9220	9220	9220	9220	0
589	20241008	094800	9485180	9220	9220	9220	9220	3
590	20241008	094700	9457520	9220	9220	9220	9220	0
591	20241008	094600	9457520	9220	9220	9220	9220	0
592	20241008	094500	9457520	9220	9200	9220	9200	153
593	20241008	094400	8048610	9220	9220	9220	9220	0
594	20241008	094300	8048610	9220	9200	9220	9200	33
595	20241008	094200	7744950	9200	9200	9200	9200	0
596	20241008	094100	7744950	9200	9200	9200	9200	0
597	20241008	094000	7744950	9200	9200	9200	9200	1
598	20241008	093900	7735750	9200	9200	9200	9200	0
599	20241008	093800	7735750	9200	9200	9200	9200	0
600	20241008	093700	7735750	9200	9200	9200	9200	1
601	20241008	093600	7726550	9220	9220	9220	9220	34
602	20241008	093500	7413070	9190	9190	9190	9190	2
603	20241008	093400	7394690	9220	9220	9220	9220	6
604	20241008	093300	7339370	9220	9220	9220	9220	1
605	20241008	093200	7330150	9200	9200	9200	9200	0
606	20241008	093100	7330150	9200	9210	9210	9200	37
607	20241008	093000	6989410	9220	9220	9220	9220	1
608	20241008	092900	6980190	9220	9220	9220	9220	0
609	20241008	092800	6980190	9220	9220	9220	9220	0
610	20241008	092700	6980190	9220	9220	9220	9220	100
611	20241008	092600	6058190	9180	9180	9180	9180	0
612	20241008	092500	6058190	9180	9180	9180	9180	0
613	20241008	092400	6058190	9180	9180	9180	9180	0
614	20241008	092300	6058190	9180	9180	9180	9180	0
615	20241008	092200	6058190	9180	9200	9200	9180	191
616	20241008	092100	4302050	9200	9200	9200	9200	10
617	20241008	092000	4210050	9200	9200	9200	9200	0
618	20241008	091900	4210050	9200	9200	9200	9200	0
619	20241008	091800	4210050	9200	9200	9200	9200	0
620	20241008	091700	4210050	9200	9200	9200	9200	3
621	20241008	091600	4182450	9200	9180	9200	9180	41
622	20241008	091500	3805430	9180	9180	9180	9180	0
623	20241008	091400	3805430	9180	9200	9200	9180	104
624	20241008	091300	2848710	9200	9200	9200	9200	0
625	20241008	091200	2848710	9200	9200	9200	9200	0
626	20241008	091100	2848710	9200	9200	9200	9200	0
627	20241008	091000	2848710	9200	9200	9200	9200	0
628	20241008	090900	2848710	9200	9200	9200	9200	0
629	20241008	090800	2848710	9200	9200	9200	9200	17
630	20241008	090700	2692310	9200	9200	9200	9200	0
631	20241008	090600	2692310	9200	9200	9200	9200	100
632	20241008	090500	1772310	9200	9200	9200	9200	17
633	20241008	090400	1615910	9170	9170	9170	9170	0
634	20241008	090300	1615910	9170	9170	9170	9170	1
635	20241008	090200	1606740	9200	9200	9200	9200	20
636	20241008	090100	1422740	9190	9200	9200	9190	7
637	20241008	090000	1358370	9150	9180	9180	9150	148