KissMeData/070960/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195800	387790140	4150	4150	4150	4150	6839
3	20241008	195700	387790140	4150	4150	4150	4150	0
4	20241008	195600	387790140	4150	4150	4150	4150	0
5	20241008	195500	387790140	4150	4150	4150	4150	0
6	20241008	195400	387790140	4150	4150	4150	4150	0
7	20241008	195300	387790140	4150	4150	4150	4150	0
8	20241008	195200	387790140	4150	4150	4150	4150	0
9	20241008	195100	387790140	4150	4150	4150	4150	0
10	20241008	195000	387790140	4150	4150	4150	4150	0
11	20241008	194900	387790140	4150	4150	4150	4150	0
12	20241008	194800	387790140	4150	4150	4150	4150	0
13	20241008	194700	387790140	4150	4150	4150	4150	0
14	20241008	194600	387790140	4150	4150	4150	4150	0
15	20241008	194500	387790140	4150	4150	4150	4150	0
16	20241008	194400	387790140	4150	4150	4150	4150	0
17	20241008	194300	387790140	4150	4150	4150	4150	0
18	20241008	194200	387790140	4150	4150	4150	4150	0
19	20241008	194100	387790140	4150	4150	4150	4150	0
20	20241008	194000	387790140	4150	4150	4150	4150	0
21	20241008	193900	387790140	4150	4150	4150	4150	0
22	20241008	193800	387790140	4150	4150	4150	4150	0
23	20241008	193700	387790140	4150	4150	4150	4150	0
24	20241008	193600	387790140	4150	4150	4150	4150	0
25	20241008	193500	387790140	4150	4150	4150	4150	0
26	20241008	193400	387790140	4150	4150	4150	4150	0
27	20241008	193300	387790140	4150	4150	4150	4150	0
28	20241008	193200	387790140	4150	4150	4150	4150	0
29	20241008	193100	387790140	4150	4150	4150	4150	0
30	20241008	193000	387790140	4150	4150	4150	4150	0
31	20241008	192900	387790140	4150	4150	4150	4150	0
32	20241008	192800	387790140	4150	4150	4150	4150	6839
33	20241008	192700	387790140	4150	4150	4150	4150	0
34	20241008	192600	387790140	4150	4150	4150	4150	0
35	20241008	192500	387790140	4150	4150	4150	4150	0
36	20241008	192400	387790140	4150	4150	4150	4150	0
37	20241008	192300	387790140	4150	4150	4150	4150	0
38	20241008	192200	387790140	4150	4150	4150	4150	0
39	20241008	192100	387790140	4150	4150	4150	4150	0
40	20241008	192000	387790140	4150	4150	4150	4150	0
41	20241008	191900	387790140	4150	4150	4150	4150	0
42	20241008	191800	387790140	4150	4150	4150	4150	0
43	20241008	191700	387790140	4150	4150	4150	4150	0
44	20241008	191600	387790140	4150	4150	4150	4150	0
45	20241008	191500	387790140	4150	4150	4150	4150	0
46	20241008	191400	387790140	4150	4150	4150	4150	0
47	20241008	191300	387790140	4150	4150	4150	4150	0
48	20241008	191200	387790140	4150	4150	4150	4150	0
49	20241008	191100	387790140	4150	4150	4150	4150	0
50	20241008	191000	387790140	4150	4150	4150	4150	0
51	20241008	190900	387790140	4150	4150	4150	4150	0
52	20241008	190800	387790140	4150	4150	4150	4150	0
53	20241008	190700	387790140	4150	4150	4150	4150	0
54	20241008	190600	387790140	4150	4150	4150	4150	0
55	20241008	190500	387790140	4150	4150	4150	4150	0
56	20241008	190400	387790140	4150	4150	4150	4150	0
57	20241008	190300	387790140	4150	4150	4150	4150	0
58	20241008	190200	387790140	4150	4150	4150	4150	0
59	20241008	190100	387790140	4150	4150	4150	4150	0
60	20241008	190000	387790140	4150	4150	4150	4150	0
61	20241008	185900	387790140	4150	4150	4150	4150	0
62	20241008	185800	387790140	4150	4150	4150	4150	6839
63	20241008	185700	387790140	4150	4150	4150	4150	0
64	20241008	185600	387790140	4150	4150	4150	4150	0
65	20241008	185500	387790140	4150	4150	4150	4150	0
66	20241008	185400	387790140	4150	4150	4150	4150	0
67	20241008	185300	387790140	4150	4150	4150	4150	0
68	20241008	185200	387790140	4150	4150	4150	4150	0
69	20241008	185100	387790140	4150	4150	4150	4150	0
70	20241008	185000	387790140	4150	4150	4150	4150	0
71	20241008	184900	387790140	4150	4150	4150	4150	0
72	20241008	184800	387790140	4150	4150	4150	4150	0
73	20241008	184700	387790140	4150	4150	4150	4150	0
74	20241008	184600	387790140	4150	4150	4150	4150	0
75	20241008	184500	387790140	4150	4150	4150	4150	0
76	20241008	184400	387790140	4150	4150	4150	4150	0
77	20241008	184300	387790140	4150	4150	4150	4150	0
78	20241008	184200	387790140	4150	4150	4150	4150	0
79	20241008	184100	387790140	4150	4150	4150	4150	0
80	20241008	184000	387790140	4150	4150	4150	4150	0
81	20241008	183900	387790140	4150	4150	4150	4150	0
82	20241008	183800	387790140	4150	4150	4150	4150	0
83	20241008	183700	387790140	4150	4150	4150	4150	0
84	20241008	183600	387790140	4150	4150	4150	4150	0
85	20241008	183500	387790140	4150	4150	4150	4150	0
86	20241008	183400	387790140	4150	4150	4150	4150	0
87	20241008	183300	387790140	4150	4150	4150	4150	0
88	20241008	183200	387790140	4150	4150	4150	4150	0
89	20241008	183100	387790140	4150	4150	4150	4150	0
90	20241008	183000	387790140	4150	4150	4150	4150	0
91	20241008	182900	387790140	4150	4150	4150	4150	0
92	20241008	182800	387790140	4150	4150	4150	4150	6839
93	20241008	182700	387790140	4150	4150	4150	4150	0
94	20241008	182600	387790140	4150	4150	4150	4150	0
95	20241008	182500	387790140	4150	4150	4150	4150	0
96	20241008	182400	387790140	4150	4150	4150	4150	0
97	20241008	182300	387790140	4150	4150	4150	4150	0
98	20241008	182200	387790140	4150	4150	4150	4150	0
99	20241008	182100	387790140	4150	4150	4150	4150	0
100	20241008	182000	387790140	4150	4150	4150	4150	0
101	20241008	181900	387790140	4150	4150	4150	4150	0
102	20241008	181800	387790140	4150	4150	4150	4150	0
103	20241008	181700	387790140	4150	4150	4150	4150	0
104	20241008	181600	387790140	4150	4150	4150	4150	0
105	20241008	181500	387790140	4150	4150	4150	4150	0
106	20241008	181400	387790140	4150	4150	4150	4150	0
107	20241008	181300	387790140	4150	4150	4150	4150	0
108	20241008	181200	387790140	4150	4150	4150	4150	0
109	20241008	181100	387790140	4150	4150	4150	4150	0
110	20241008	181000	387790140	4150	4150	4150	4150	0
111	20241008	180900	387790140	4150	4150	4150	4150	0
112	20241008	180800	387790140	4150	4150	4150	4150	0
113	20241008	180700	387790140	4150	4150	4150	4150	0
114	20241008	180600	387790140	4150	4150	4150	4150	0
115	20241008	180500	387790140	4150	4150	4150	4150	0
116	20241008	180400	387790140	4150	4150	4150	4150	0
117	20241008	180300	387790140	4150	4150	4150	4150	0
118	20241008	180200	387790140	4150	4150	4150	4150	0
119	20241008	180100	387790140	4150	4150	4150	4150	0
120	20241008	180000	387790140	4150	4150	4150	4150	0
121	20241008	175900	387790140	4150	4150	4150	4150	0
122	20241008	175800	387790140	4150	4150	4150	4150	6839
123	20241008	175700	387790140	4150	4150	4150	4150	0
124	20241008	175600	387790140	4150	4150	4150	4150	0
125	20241008	175500	387790140	4150	4150	4150	4150	0
126	20241008	175400	387790140	4150	4150	4150	4150	0
127	20241008	175300	387790140	4150	4150	4150	4150	0
128	20241008	175200	387790140	4150	4150	4150	4150	0
129	20241008	175100	387790140	4150	4150	4150	4150	0
130	20241008	175000	387790140	4150	4150	4150	4150	0
131	20241008	174900	387790140	4150	4150	4150	4150	0
132	20241008	174800	387790140	4150	4150	4150	4150	0
133	20241008	174700	387790140	4150	4150	4150	4150	0
134	20241008	174600	387790140	4150	4150	4150	4150	0
135	20241008	174500	387790140	4150	4150	4150	4150	0
136	20241008	174400	387790140	4150	4150	4150	4150	0
137	20241008	174300	387790140	4150	4150	4150	4150	0
138	20241008	174200	387790140	4150	4150	4150	4150	0
139	20241008	174100	387790140	4150	4150	4150	4150	0
140	20241008	174000	387790140	4150	4150	4150	4150	0
141	20241008	173900	387790140	4150	4150	4150	4150	0
142	20241008	173800	387790140	4150	4150	4150	4150	0
143	20241008	173700	387790140	4150	4150	4150	4150	0
144	20241008	173600	387790140	4150	4150	4150	4150	0
145	20241008	173500	387790140	4150	4150	4150	4150	0
146	20241008	173400	387790140	4150	4150	4150	4150	0
147	20241008	173300	387790140	4150	4150	4150	4150	0
148	20241008	173200	387790140	4150	4150	4150	4150	0
149	20241008	173100	387790140	4150	4150	4150	4150	0
150	20241008	173000	387790140	4150	4150	4150	4150	0
151	20241008	172900	387790140	4150	4150	4150	4150	0
152	20241008	172800	387790140	4150	4150	4150	4150	6839
153	20241008	172700	387790140	4150	4150	4150	4150	0
154	20241008	172600	387790140	4150	4150	4150	4150	0
155	20241008	172500	387790140	4150	4150	4150	4150	0
156	20241008	172400	387790140	4150	4150	4150	4150	0
157	20241008	172300	387790140	4150	4150	4150	4150	0
158	20241008	172200	387790140	4150	4150	4150	4150	0
159	20241008	172100	387790140	4150	4150	4150	4150	0
160	20241008	172000	387790140	4150	4150	4150	4150	0
161	20241008	171900	387790140	4150	4150	4150	4150	0
162	20241008	171800	387790140	4150	4150	4150	4150	0
163	20241008	171700	387790140	4150	4150	4150	4150	0
164	20241008	171600	387790140	4150	4150	4150	4150	0
165	20241008	171500	387790140	4150	4150	4150	4150	0
166	20241008	171400	387790140	4150	4150	4150	4150	0
167	20241008	171300	387790140	4150	4150	4150	4150	0
168	20241008	171200	387790140	4150	4150	4150	4150	0
169	20241008	171100	387790140	4150	4150	4150	4150	0
170	20241008	171000	387790140	4150	4150	4150	4150	0
171	20241008	170900	387790140	4150	4150	4150	4150	0
172	20241008	170800	387790140	4150	4150	4150	4150	0
173	20241008	170700	387790140	4150	4150	4150	4150	0
174	20241008	170600	387790140	4150	4150	4150	4150	0
175	20241008	170500	387790140	4150	4150	4150	4150	0
176	20241008	170400	387790140	4150	4150	4150	4150	0
177	20241008	170300	387790140	4150	4150	4150	4150	0
178	20241008	170200	387790140	4150	4150	4150	4150	0
179	20241008	170100	387790140	4150	4150	4150	4150	0
180	20241008	170000	387790140	4150	4150	4150	4150	0
181	20241008	165900	387790140	4150	4150	4150	4150	0
182	20241008	165800	387790140	4150	4150	4150	4150	6839
183	20241008	165700	387790140	4150	4150	4150	4150	0
184	20241008	165600	387790140	4150	4150	4150	4150	0
185	20241008	165500	387790140	4150	4150	4150	4150	0
186	20241008	165400	387790140	4150	4150	4150	4150	0
187	20241008	165300	387790140	4150	4150	4150	4150	0
188	20241008	165200	387790140	4150	4150	4150	4150	0
189	20241008	165100	387790140	4150	4150	4150	4150	0
190	20241008	165000	387790140	4150	4150	4150	4150	0
191	20241008	164900	387790140	4150	4150	4150	4150	0
192	20241008	164800	387790140	4150	4150	4150	4150	0
193	20241008	164700	387790140	4150	4150	4150	4150	0
194	20241008	164600	387790140	4150	4150	4150	4150	0
195	20241008	164500	387790140	4150	4150	4150	4150	0
196	20241008	164400	387790140	4150	4150	4150	4150	0
197	20241008	164300	387790140	4150	4150	4150	4150	0
198	20241008	164200	387790140	4150	4150	4150	4150	0
199	20241008	164100	387790140	4150	4150	4150	4150	0
200	20241008	164000	387790140	4150	4150	4150	4150	0
201	20241008	163900	387790140	4150	4150	4150	4150	0
202	20241008	163800	387790140	4150	4150	4150	4150	0
203	20241008	163700	387790140	4150	4150	4150	4150	0
204	20241008	163600	387790140	4150	4150	4150	4150	0
205	20241008	163500	387790140	4150	4150	4150	4150	0
206	20241008	163400	387790140	4150	4150	4150	4150	0
207	20241008	163300	387790140	4150	4150	4150	4150	0
208	20241008	163200	387790140	4150	4150	4150	4150	0
209	20241008	163100	387790140	4150	4150	4150	4150	0
210	20241008	163000	387790140	4150	4150	4150	4150	0
211	20241008	162900	387790140	4150	4150	4150	4150	0
212	20241008	162800	387790140	4150	4150	4150	4150	6839
213	20241008	162700	387790140	4150	4150	4150	4150	0
214	20241008	162600	387790140	4150	4150	4150	4150	0
215	20241008	162500	387790140	4150	4150	4150	4150	0
216	20241008	162400	387790140	4150	4150	4150	4150	0
217	20241008	162300	387790140	4150	4150	4150	4150	0
218	20241008	162200	387790140	4150	4150	4150	4150	0
219	20241008	162100	387790140	4150	4150	4150	4150	0
220	20241008	162000	387790140	4150	4150	4150	4150	0
221	20241008	161900	387790140	4150	4150	4150	4150	0
222	20241008	161800	387790140	4150	4150	4150	4150	0
223	20241008	161700	387790140	4150	4150	4150	4150	0
224	20241008	161600	387790140	4150	4150	4150	4150	0
225	20241008	161500	387790140	4150	4150	4150	4150	0
226	20241008	161400	387790140	4150	4150	4150	4150	0
227	20241008	161300	387790140	4150	4150	4150	4150	0
228	20241008	161200	387790140	4150	4150	4150	4150	0
229	20241008	161100	387790140	4150	4150	4150	4150	0
230	20241008	161000	387790140	4150	4150	4150	4150	0
231	20241008	160900	387790140	4150	4150	4150	4150	0
232	20241008	160800	387790140	4150	4150	4150	4150	0
233	20241008	160700	387790140	4150	4150	4150	4150	0
234	20241008	160600	387790140	4150	4150	4150	4150	0
235	20241008	160500	387790140	4150	4150	4150	4150	0
236	20241008	160400	387790140	4150	4150	4150	4150	0
237	20241008	160300	387790140	4150	4150	4150	4150	0
238	20241008	160200	387790140	4150	4150	4150	4150	0
239	20241008	160100	387790140	4150	4150	4150	4150	0
240	20241008	160000	387790140	4150	4150	4150	4150	0
241	20241008	155900	387790140	4150	4150	4150	4150	0
242	20241008	155800	387790140	4150	4150	4150	4150	6839
243	20241008	155700	387790140	4150	4150	4150	4150	0
244	20241008	155600	387790140	4150	4150	4150	4150	0
245	20241008	155500	387790140	4150	4150	4150	4150	0
246	20241008	155400	387790140	4150	4150	4150	4150	0
247	20241008	155300	387790140	4150	4150	4150	4150	0
248	20241008	155200	387790140	4150	4150	4150	4150	0
249	20241008	155100	387790140	4150	4150	4150	4150	0
250	20241008	155000	387790140	4150	4150	4150	4150	0
251	20241008	154900	387790140	4150	4150	4150	4150	0
252	20241008	154800	387790140	4150	4150	4150	4150	0
253	20241008	154700	387790140	4150	4150	4150	4150	0
254	20241008	154600	387790140	4150	4150	4150	4150	0
255	20241008	154500	387790140	4150	4150	4150	4150	0
256	20241008	154400	387790140	4150	4150	4150	4150	0
257	20241008	154300	387790140	4150	4150	4150	4150	0
258	20241008	154200	387790140	4150	4150	4150	4150	0
259	20241008	154100	387790140	4150	4150	4150	4150	0
260	20241008	154000	387790140	4150	4150	4150	4150	0
261	20241008	153900	387790140	4150	4150	4150	4150	0
262	20241008	153800	387790140	4150	4150	4150	4150	0
263	20241008	153700	387790140	4150	4150	4150	4150	0
264	20241008	153600	387790140	4150	4150	4150	4150	0
265	20241008	153500	387790140	4150	4150	4150	4150	0
266	20241008	153400	387790140	4150	4150	4150	4150	0
267	20241008	153300	387790140	4150	4150	4150	4150	0
268	20241008	153200	387790140	4150	4150	4150	4150	0
269	20241008	153100	387790140	4150	4150	4150	4150	0
270	20241008	153000	387790140	4150	4150	4150	4150	6839
271	20241008	152900	359408290	4170	4170	4170	4170	0
272	20241008	152800	359408290	4170	4170	4170	4170	0
273	20241008	152700	359408290	4170	4170	4170	4170	0
274	20241008	152600	359408290	4170	4170	4170	4170	0
275	20241008	152500	359408290	4170	4170	4170	4170	0
276	20241008	152400	359408290	4170	4170	4170	4170	0
277	20241008	152300	359408290	4170	4170	4170	4170	0
278	20241008	152200	359408290	4170	4170	4170	4170	0
279	20241008	152100	359408290	4170	4170	4170	4170	0
280	20241008	152000	359408290	4170	4170	4170	4170	0
281	20241008	151900	359408290	4170	4175	4175	4165	477
282	20241008	151800	357416950	4175	4175	4175	4160	798
283	20241008	151700	354092140	4175	4175	4175	4175	186
284	20241008	151600	353315590	4175	4155	4175	4155	310
285	20241008	151500	352023940	4155	4155	4175	4155	539
286	20241008	151400	349781395	4175	4155	4175	4155	554
287	20241008	151300	347477165	4155	4155	4155	4155	499
288	20241008	151200	345403820	4155	4160	4160	4155	1388
289	20241008	151100	339630385	4175	4170	4180	4160	622
290	20241008	151000	337039230	4165	4165	4180	4165	496
291	20241008	150900	334971770	4180	4165	4180	4165	563
292	20241008	150800	332624280	4165	4150	4165	4150	1028
293	20241008	150700	328344595	4150	4150	4150	4150	576
294	20241008	150600	325954195	4150	4150	4150	4150	388
295	20241008	150500	324343995	4150	4150	4160	4150	833
296	20241008	150400	320882605	4150	4145	4150	4145	388
297	20241008	150300	319273050	4150	4150	4150	4145	389
298	20241008	150200	317659345	4150	4165	4165	4150	1974
299	20241008	150100	309449615	4165	4175	4185	4165	1623
300	20241008	150000	302683145	4175	4175	4180	4175	519
301	20241008	145900	300516315	4180	4190	4190	4180	1041
302	20241008	145800	296158815	4180	4180	4180	4180	300
303	20241008	145700	294904815	4175	4175	4175	4175	0
304	20241008	145600	294904815	4175	4175	4175	4175	0
305	20241008	145500	294904815	4175	4175	4175	4175	265
306	20241008	145400	293798440	4175	4175	4175	4175	199
307	20241008	145300	292967615	4175	4165	4175	4165	794
308	20241008	145200	289656530	4160	4160	4160	4160	224
309	20241008	145100	288724690	4150	4150	4150	4150	0
310	20241008	145000	288724690	4150	4155	4155	4150	38
311	20241008	144900	288566970	4160	4160	4160	4160	0
312	20241008	144800	288566970	4160	4160	4160	4160	0
313	20241008	144700	288566970	4160	4160	4160	4160	0
314	20241008	144600	288566970	4160	4160	4160	4160	0
315	20241008	144500	288566970	4160	4160	4160	4160	1
316	20241008	144400	288562810	4150	4150	4150	4150	172
317	20241008	144300	287849010	4145	4145	4145	4145	0
318	20241008	144200	287849010	4145	4145	4145	4145	0
319	20241008	144100	287849010	4145	4145	4145	4145	0
320	20241008	144000	287849010	4145	4145	4145	4145	118
321	20241008	143900	287359900	4145	4145	4145	4145	0
322	20241008	143800	287359900	4145	4145	4145	4145	0
323	20241008	143700	287359900	4145	4145	4145	4145	163
324	20241008	143600	286684265	4145	4145	4145	4145	20
325	20241008	143500	286601365	4160	4160	4160	4160	0
326	20241008	143400	286601365	4160	4160	4160	4160	0
327	20241008	143300	286601365	4160	4160	4160	4160	1
328	20241008	143200	286597205	4150	4150	4150	4150	0
329	20241008	143100	286597205	4150	4150	4150	4150	0
330	20241008	143000	286597205	4150	4150	4150	4150	380
331	20241008	142900	285020205	4150	4150	4150	4150	0
332	20241008	142800	285020205	4150	4155	4155	4150	63
333	20241008	142700	284758475	4155	4155	4155	4155	0
334	20241008	142600	284758475	4155	4155	4155	4155	80
335	20241008	142500	284426075	4155	4155	4155	4155	0
336	20241008	142400	284426075	4155	4155	4155	4155	50
337	20241008	142300	284218325	4155	4155	4155	4155	1
338	20241008	142200	284214170	4150	4150	4150	4150	134
339	20241008	142100	283658070	4145	4145	4145	4145	5
340	20241008	142000	283637345	4155	4155	4155	4155	0
341	20241008	141900	283637345	4155	4155	4155	4155	1
342	20241008	141800	283633190	4145	4145	4145	4145	0
343	20241008	141700	283633190	4145	4145	4145	4145	124
344	20241008	141600	283119210	4145	4145	4145	4145	0
345	20241008	141500	283119210	4145	4145	4145	4145	123
346	20241008	141400	282609375	4140	4140	4140	4140	5
347	20241008	141300	282588675	4140	4140	4140	4140	0
348	20241008	141200	282588675	4140	4150	4150	4140	1783
349	20241008	141100	275199765	4150	4150	4150	4150	0
350	20241008	141000	275199765	4150	4155	4155	4150	162
351	20241008	140900	274527455	4160	4160	4160	4160	1
352	20241008	140800	274523295	4150	4150	4150	4150	0
353	20241008	140700	274523295	4150	4150	4150	4150	0
354	20241008	140600	274523295	4150	4150	4150	4150	0
355	20241008	140500	274523295	4150	4150	4150	4150	1
356	20241008	140400	274519145	4150	4150	4150	4150	119
357	20241008	140300	274025295	4150	4150	4150	4150	0
358	20241008	140200	274025295	4150	4150	4150	4150	2
359	20241008	140100	274016995	4160	4160	4160	4160	1
360	20241008	140000	274012835	4150	4155	4155	4150	1849
361	20241008	135900	266337310	4155	4155	4155	4155	0
362	20241008	135800	266337310	4155	4155	4155	4155	29
363	20241008	135700	266216815	4155	4155	4155	4155	167
364	20241008	135600	265522930	4160	4160	4160	4160	0
365	20241008	135500	265522930	4160	4160	4160	4160	0
366	20241008	135400	265522930	4160	4160	4160	4160	0
367	20241008	135300	265522930	4160	4170	4170	4160	77
368	20241008	135200	265202600	4165	4165	4165	4165	0
369	20241008	135100	265202600	4165	4165	4165	4165	52
370	20241008	135000	264986020	4170	4170	4170	4170	0
371	20241008	134900	264986020	4170	4170	4170	4170	0
372	20241008	134800	264986020	4170	4170	4170	4170	0
373	20241008	134700	264986020	4170	4170	4170	4170	72
374	20241008	134600	264685780	4170	4170	4170	4170	0
375	20241008	134500	264685780	4170	4170	4170	4170	0
376	20241008	134400	264685780	4170	4170	4170	4170	0
377	20241008	134300	264685780	4170	4170	4170	4170	2
378	20241008	134200	264677440	4170	4170	4170	4170	1
379	20241008	134100	264673270	4165	4170	4170	4165	373
380	20241008	134000	263118280	4170	4170	4170	4170	0
381	20241008	133900	263118280	4170	4170	4170	4170	0
382	20241008	133800	263118280	4170	4170	4170	4170	0
383	20241008	133700	263118280	4170	4170	4170	4170	0
384	20241008	133600	263118280	4170	4170	4170	4170	0
385	20241008	133500	263118280	4170	4170	4170	4170	16
386	20241008	133400	263051560	4190	4190	4190	4190	0
387	20241008	133300	263051560	4190	4170	4190	4170	338
388	20241008	133200	261639890	4175	4175	4175	4175	0
389	20241008	133100	261639890	4175	4175	4175	4175	50
390	20241008	133000	261431140	4170	4170	4170	4170	0
391	20241008	132900	261431140	4170	4165	4170	4165	321
392	20241008	132800	260093385	4170	4170	4170	4170	0
393	20241008	132700	260093385	4170	4170	4170	4170	0
394	20241008	132600	260093385	4170	4165	4170	4165	762
395	20241008	132500	256919500	4160	4160	4160	4160	264
396	20241008	132400	255821260	4160	4160	4160	4160	24
397	20241008	132300	255721420	4160	4160	4160	4160	1
398	20241008	132200	255717260	4155	4155	4155	4155	26
399	20241008	132100	255609230	4155	4155	4155	4155	0
400	20241008	132000	255609230	4155	4155	4155	4155	0
401	20241008	131900	255609230	4155	4155	4155	4155	892
402	20241008	131800	251902970	4160	4160	4160	4160	0
403	20241008	131700	251902970	4160	4160	4160	4160	0
404	20241008	131600	251902970	4160	4165	4165	4160	400
405	20241008	131500	250238505	4170	4170	4170	4170	6
406	20241008	131400	250213485	4170	4170	4170	4170	0
407	20241008	131300	250213485	4170	4170	4170	4170	30
408	20241008	131200	250088385	4170	4170	4170	4170	20
409	20241008	131100	250004985	4160	4160	4160	4160	0
410	20241008	131000	250004985	4160	4160	4160	4160	0
411	20241008	130900	250004985	4160	4160	4160	4160	0
412	20241008	130800	250004985	4160	4160	4160	4160	0
413	20241008	130700	250004985	4160	4160	4160	4160	104
414	20241008	130600	249572345	4170	4170	4170	4170	0
415	20241008	130500	249572345	4170	4170	4170	4170	0
416	20241008	130400	249572345	4170	4170	4170	4170	0
417	20241008	130300	249572345	4170	4170	4170	4170	2
418	20241008	130200	249564005	4170	4170	4170	4170	386
419	20241008	130100	247954385	4170	4175	4175	4170	302
420	20241008	130000	246694035	4180	4180	4180	4180	50
421	20241008	125900	246485035	4180	4180	4180	4180	0
422	20241008	125800	246485035	4180	4180	4180	4180	51
423	20241008	125700	246271855	4175	4175	4175	4175	0
424	20241008	125600	246271855	4175	4175	4175	4175	4
425	20241008	125500	246255155	4175	4170	4185	4170	555
426	20241008	125400	243937370	4170	4170	4180	4170	280
427	20241008	125300	242768245	4170	4170	4170	4170	9
428	20241008	125200	242730715	4165	4170	4170	4165	928
429	20241008	125100	238861205	4170	4170	4170	4170	0
430	20241008	125000	238861205	4170	4170	4170	4170	0
431	20241008	124900	238861205	4170	4170	4170	4170	0
432	20241008	124800	238861205	4170	4175	4175	4170	862
433	20241008	124700	235266255	4175	4175	4175	4175	139
434	20241008	124600	234685930	4175	4175	4175	4175	6
435	20241008	124500	234660880	4175	4175	4175	4175	0
436	20241008	124400	234660880	4175	4175	4175	4175	0
437	20241008	124300	234660880	4175	4175	4175	4175	0
438	20241008	124200	234660880	4175	4175	4175	4175	0
439	20241008	124100	234660880	4175	4175	4175	4175	0
440	20241008	124000	234660880	4175	4175	4175	4175	0
441	20241008	123900	234660880	4175	4175	4175	4175	0
442	20241008	123800	234660880	4175	4180	4180	4175	500
443	20241008	123700	232573355	4175	4175	4175	4175	0
444	20241008	123600	232573355	4175	4175	4175	4175	0
445	20241008	123500	232573355	4175	4175	4175	4175	0
446	20241008	123400	232573355	4175	4175	4175	4175	0
447	20241008	123300	232573355	4175	4175	4175	4175	0
448	20241008	123200	232573355	4175	4175	4175	4175	6
449	20241008	123100	232548305	4185	4175	4185	4165	3138
450	20241008	123000	219460795	4180	4180	4180	4180	0
451	20241008	122900	219460795	4180	4180	4180	4180	1107
452	20241008	122800	214833535	4185	4185	4185	4185	5
453	20241008	122700	214812610	4185	4185	4185	4185	15
454	20241008	122600	214749835	4185	4185	4185	4185	0
455	20241008	122500	214749835	4185	4185	4185	4185	0
456	20241008	122400	214749835	4185	4185	4185	4185	0
457	20241008	122300	214749835	4185	4185	4185	4185	116
458	20241008	122200	214264375	4180	4180	4180	4180	0
459	20241008	122100	214264375	4180	4185	4185	4180	20
460	20241008	122000	214180745	4180	4180	4180	4180	0
461	20241008	121900	214180745	4180	4180	4180	4180	0
462	20241008	121800	214180745	4180	4180	4180	4180	0
463	20241008	121700	214180745	4180	4180	4180	4180	0
464	20241008	121600	214180745	4180	4180	4180	4180	0
465	20241008	121500	214180745	4180	4180	4180	4180	0
466	20241008	121400	214180745	4180	4190	4190	4180	608
467	20241008	121300	211636175	4200	4200	4200	4200	0
468	20241008	121200	211636175	4200	4180	4200	4180	1077
469	20241008	121100	207122100	4190	4190	4190	4190	0
470	20241008	121000	207122100	4190	4190	4190	4190	0
471	20241008	120900	207122100	4190	4190	4190	4190	0
472	20241008	120800	207122100	4190	4190	4190	4190	14
473	20241008	120700	207063440	4190	4190	4190	4190	11
474	20241008	120600	207017350	4185	4185	4185	4185	189
475	20241008	120500	206226385	4195	4195	4195	4195	50
476	20241008	120400	206016635	4200	4200	4200	4200	0
477	20241008	120300	206016635	4200	4200	4200	4190	4122
478	20241008	120200	188736230	4200	4210	4210	4200	1100
479	20241008	120100	184113630	4215	4215	4215	4215	0
480	20241008	120000	184113630	4215	4215	4215	4215	0
481	20241008	115900	184113630	4215	4215	4215	4215	293
482	20241008	115800	182878635	4225	4225	4225	4225	0
483	20241008	115700	182878635	4225	4225	4225	4225	0
484	20241008	115600	182878635	4225	4220	4230	4215	5657
485	20241008	115500	159019675	4220	4220	4220	4220	134
486	20241008	115400	158454195	4230	4230	4230	4230	0
487	20241008	115300	158454195	4230	4230	4230	4230	11
488	20241008	115200	158407665	4230	4230	4230	4230	0
489	20241008	115100	158407665	4230	4230	4230	4230	0
490	20241008	115000	158407665	4230	4230	4230	4230	0
491	20241008	114900	158407665	4230	4230	4230	4230	1
492	20241008	114800	158403435	4230	4230	4230	4230	0
493	20241008	114700	158403435	4230	4220	4230	4220	338
494	20241008	114600	156976775	4230	4230	4230	4230	0
495	20241008	114500	156976775	4230	4220	4230	4220	581
496	20241008	114400	154524160	4220	4220	4220	4220	0
497	20241008	114300	154524160	4220	4220	4220	4220	1
498	20241008	114200	154519940	4220	4220	4220	4220	8
499	20241008	114100	154486180	4220	4220	4220	4220	347
500	20241008	114000	153021840	4230	4230	4230	4230	0
501	20241008	113900	153021840	4230	4230	4230	4230	0
502	20241008	113800	153021840	4230	4230	4230	4230	0
503	20241008	113700	153021840	4230	4230	4230	4230	0
504	20241008	113600	153021840	4230	4230	4230	4230	0
505	20241008	113500	153021840	4230	4230	4230	4230	0
506	20241008	113400	153021840	4230	4230	4230	4230	0
507	20241008	113300	153021840	4230	4230	4230	4230	0
508	20241008	113200	153021840	4230	4235	4235	4230	1397
509	20241008	113100	147110545	4235	4235	4235	4235	3
510	20241008	113000	147097840	4235	4235	4235	4235	3
511	20241008	112900	147085135	4235	4235	4235	4235	20
512	20241008	112800	147000435	4235	4240	4240	4235	504
513	20241008	112700	144865945	4240	4240	4240	4240	709
514	20241008	112600	141859785	4250	4250	4250	4250	0
515	20241008	112500	141859785	4250	4250	4250	4250	2
516	20241008	112400	141851285	4250	4250	4250	4250	0
517	20241008	112300	141851285	4250	4250	4250	4240	353
518	20241008	112200	140351075	4250	4230	4250	4220	4368
519	20241008	112100	121874510	4230	4230	4230	4230	0
520	20241008	112000	121874510	4230	4230	4230	4230	0
521	20241008	111900	121874510	4230	4230	4230	4230	261
522	20241008	111800	120770480	4230	4240	4240	4230	64
523	20241008	111700	120499730	4240	4240	4240	4240	0
524	20241008	111600	120499730	4240	4240	4240	4240	0
525	20241008	111500	120499730	4240	4240	4240	4240	0
526	20241008	111400	120499730	4240	4240	4240	4240	0
527	20241008	111300	120499730	4240	4240	4240	4240	1
528	20241008	111200	120495490	4240	4240	4240	4240	0
529	20241008	111100	120495490	4240	4230	4240	4230	298
530	20241008	111000	119234930	4235	4230	4235	4230	1000
531	20241008	110900	114999990	4220	4220	4220	4220	0
532	20241008	110800	114999990	4220	4225	4225	4220	8
533	20241008	110700	114966220	4225	4225	4225	4225	50
534	20241008	110600	114754970	4225	4225	4225	4225	0
535	20241008	110500	114754970	4225	4225	4225	4225	3
536	20241008	110400	114742295	4225	4225	4225	4225	0
537	20241008	110300	114742295	4225	4225	4225	4225	0
538	20241008	110200	114742295	4225	4230	4230	4225	332
539	20241008	110100	113339545	4230	4230	4230	4230	231
540	20241008	110000	112362415	4230	4230	4230	4230	0
541	20241008	105900	112362415	4230	4230	4230	4230	0
542	20241008	105800	112362415	4230	4225	4230	4225	616
543	20241008	105700	109756740	4230	4230	4230	4230	0
544	20241008	105600	109756740	4230	4230	4230	4230	0
545	20241008	105500	109756740	4230	4250	4250	4230	2343
546	20241008	105400	99835050	4250	4250	4250	4250	0
547	20241008	105300	99835050	4250	4215	4250	4215	1953
548	20241008	105200	91554195	4210	4210	4210	4210	90
549	20241008	105100	91175295	4205	4205	4205	4205	1
550	20241008	105000	91171090	4205	4205	4205	4205	17
551	20241008	104900	91099605	4205	4205	4205	4205	0
552	20241008	104800	91099605	4205	4205	4205	4205	0
553	20241008	104700	91099605	4205	4205	4205	4205	0
554	20241008	104600	91099605	4205	4205	4205	4205	0
555	20241008	104500	91099605	4205	4200	4205	4200	420
556	20241008	104400	89335465	4200	4200	4200	4200	147
557	20241008	104300	88718065	4200	4220	4220	4200	1003
558	20241008	104200	84498260	4225	4230	4230	4215	732
559	20241008	104100	81406010	4240	4240	4240	4240	0
560	20241008	104000	81406010	4240	4230	4240	4230	208
561	20241008	103900	80524200	4225	4225	4225	4225	10
562	20241008	103800	80481950	4220	4215	4220	4215	82
563	20241008	103700	80136065	4215	4215	4215	4215	0
564	20241008	103600	80136065	4215	4215	4215	4215	0
565	20241008	103500	80136065	4215	4215	4215	4215	0
566	20241008	103400	80136065	4215	4215	4215	4215	0
567	20241008	103300	80136065	4215	4215	4215	4215	0
568	20241008	103200	80136065	4215	4215	4215	4215	2
569	20241008	103100	80127635	4210	4210	4210	4210	1
570	20241008	103000	80123425	4210	4210	4210	4210	0
571	20241008	102900	80123425	4210	4205	4210	4205	64
572	20241008	102800	79853990	4205	4205	4205	4205	0
573	20241008	102700	79853990	4205	4210	4210	4205	251
574	20241008	102600	78797295	4205	4215	4215	4205	445
575	20241008	102500	76923905	4215	4215	4215	4215	4
576	20241008	102400	76907045	4215	4215	4215	4215	4
577	20241008	102300	76890185	4210	4210	4210	4210	3
578	20241008	102200	76877555	4210	4210	4210	4205	501
579	20241008	102100	74768350	4215	4210	4215	4210	493
580	20241008	102000	72692775	4205	4205	4205	4205	1
581	20241008	101900	72688570	4205	4205	4205	4205	0
582	20241008	101800	72688570	4205	4205	4205	4205	1
583	20241008	101700	72684365	4195	4195	4195	4195	200
584	20241008	101600	71845365	4195	4195	4195	4195	3
585	20241008	101500	71832780	4215	4215	4215	4215	0
586	20241008	101400	71832780	4215	4195	4215	4195	200
587	20241008	101300	70989815	4195	4195	4215	4195	11
588	20241008	101200	70943595	4195	4195	4215	4195	399
589	20241008	101100	69264985	4185	4185	4185	4185	0
590	20241008	101000	69264985	4185	4180	4200	4180	1127
591	20241008	100900	64540845	4180	4180	4180	4180	2
592	20241008	100800	64532485	4180	4180	4185	4180	18
593	20241008	100700	64457190	4180	4180	4180	4180	100
594	20241008	100600	64039190	4170	4170	4170	4170	32
595	20241008	100500	63905750	4180	4160	4180	4160	300
596	20241008	100400	62653605	4170	4160	4170	4160	10
597	20241008	100300	62611950	4170	4170	4170	4170	0
598	20241008	100200	62611950	4170	4160	4170	4160	12
599	20241008	100100	62561965	4155	4155	4155	4155	0
600	20241008	100000	62561965	4155	4155	4155	4155	0
601	20241008	095900	62561965	4155	4150	4155	4150	242
602	20241008	095800	61556465	4160	4160	4160	4160	0
603	20241008	095700	61556465	4160	4160	4160	4160	10
604	20241008	095600	61514865	4160	4160	4160	4160	0
605	20241008	095500	61514865	4160	4160	4160	4160	1
606	20241008	095400	61510705	4150	4150	4150	4150	0
607	20241008	095300	61510705	4150	4150	4150	4150	0
608	20241008	095200	61510705	4150	4150	4150	4150	0
609	20241008	095100	61510705	4150	4150	4150	4150	2
610	20241008	095000	61502405	4150	4150	4150	4150	6
611	20241008	094900	61477505	4150	4150	4150	4150	3
612	20241008	094800	61465055	4150	4150	4150	4150	25
613	20241008	094700	61361305	4150	4150	4150	4150	0
614	20241008	094600	61361305	4150	4150	4150	4150	0
615	20241008	094500	61361305	4150	4150	4150	4150	0
616	20241008	094400	61361305	4150	4150	4150	4150	0
617	20241008	094300	61361305	4150	4150	4150	4150	1
618	20241008	094200	61357155	4150	4150	4150	4150	4
619	20241008	094100	61340555	4150	4150	4150	4150	0
620	20241008	094000	61340555	4150	4150	4150	4150	0
621	20241008	093900	61340555	4150	4150	4150	4150	2
622	20241008	093800	61332255	4145	4145	4145	4145	0
623	20241008	093700	61332255	4145	4145	4145	4145	0
624	20241008	093600	61332255	4145	4150	4150	4140	2862
625	20241008	093500	49467530	4160	4160	4160	4160	1
626	20241008	093400	49463370	4155	4155	4155	4155	0
627	20241008	093300	49463370	4155	4155	4155	4155	1
628	20241008	093200	49459215	4170	4170	4170	4170	0
629	20241008	093100	49459215	4170	4155	4170	4155	3
630	20241008	093000	49446730	4145	4155	4160	4145	209
631	20241008	092900	48580325	4155	4150	4170	4150	57
632	20241008	092800	48343050	4165	4150	4165	4150	40
633	20241008	092700	48176880	4155	4150	4170	4150	38
634	20241008	092600	48018530	4170	4150	4170	4150	37
635	20241008	092500	47864280	4150	4150	4170	4150	38
636	20241008	092400	47705880	4150	4150	4170	4150	37
637	20241008	092300	47551670	4150	4150	4150	4150	57
638	20241008	092200	47315120	4150	4140	4150	4140	41
639	20241008	092100	47145020	4150	4145	4170	4145	48
640	20241008	092000	46945210	4145	4145	4145	4145	10
641	20241008	091900	46903760	4145	4140	4145	4140	19
642	20241008	091800	46825050	4155	4140	4155	4135	2354
643	20241008	091700	37079810	4125	4125	4125	4125	831
644	20241008	091600	33651935	4125	4140	4140	4125	2485
645	20241008	091500	23384335	4150	4150	4150	4150	1
646	20241008	091400	23380185	4150	4150	4150	4150	295
647	20241008	091300	22155935	4155	4160	4160	4155	580
648	20241008	091200	19743495	4170	4115	4170	4115	2500
649	20241008	091100	9405810	4125	4125	4125	4125	200
650	20241008	091000	8580810	4120	4120	4120	4120	26
651	20241008	090900	8473690	4125	4125	4125	4125	0
652	20241008	090800	8473690	4125	4125	4125	4125	142
653	20241008	090700	7887940	4125	4125	4125	4125	0
654	20241008	090600	7887940	4125	4125	4125	4125	0
655	20241008	090500	7887940	4125	4125	4125	4125	46
656	20241008	090400	7698190	4125	4125	4125	4125	0
657	20241008	090300	7698190	4125	4125	4125	4125	0
658	20241008	090200	7698190	4125	4125	4125	4100	1001
659	20241008	090100	3576600	4125	4120	4125	4120	350
660	20241008	090000	2133100	4150	4150	4150	4150	514