KissMeData/123890/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203300	380681325	2950	2950	2950	2950	388
3	20241007	203200	380681325	2950	2950	2950	2950	0
4	20241007	203100	380681325	2950	2950	2950	2950	0
5	20241007	203000	380681325	2950	2950	2950	2950	0
6	20241007	202900	380681325	2950	2950	2950	2950	0
7	20241007	202800	380681325	2950	2950	2950	2950	0
8	20241007	202700	380681325	2950	2950	2950	2950	0
9	20241007	202600	380681325	2950	2950	2950	2950	0
10	20241007	202500	380681325	2950	2950	2950	2950	0
11	20241007	202400	380681325	2950	2950	2950	2950	0
12	20241007	202300	380681325	2950	2950	2950	2950	0
13	20241007	202200	380681325	2950	2950	2950	2950	0
14	20241007	202100	380681325	2950	2950	2950	2950	0
15	20241007	202000	380681325	2950	2950	2950	2950	0
16	20241007	201900	380681325	2950	2950	2950	2950	0
17	20241007	201800	380681325	2950	2950	2950	2950	0
18	20241007	201700	380681325	2950	2950	2950	2950	0
19	20241007	201600	380681325	2950	2950	2950	2950	0
20	20241007	201500	380681325	2950	2950	2950	2950	0
21	20241007	201400	380681325	2950	2950	2950	2950	0
22	20241007	201300	380681325	2950	2950	2950	2950	0
23	20241007	201200	380681325	2950	2950	2950	2950	0
24	20241007	201100	380681325	2950	2950	2950	2950	0
25	20241007	201000	380681325	2950	2950	2950	2950	0
26	20241007	200900	380681325	2950	2950	2950	2950	0
27	20241007	200800	380681325	2950	2950	2950	2950	0
28	20241007	200700	380681325	2950	2950	2950	2950	0
29	20241007	200600	380681325	2950	2950	2950	2950	0
30	20241007	200500	380681325	2950	2950	2950	2950	0
31	20241007	200400	380681325	2950	2950	2950	2950	0
32	20241007	200300	380681325	2950	2950	2950	2950	388
33	20241007	200200	380681325	2950	2950	2950	2950	0
34	20241007	200100	380681325	2950	2950	2950	2950	0
35	20241007	200000	380681325	2950	2950	2950	2950	0
36	20241007	195900	380681325	2950	2950	2950	2950	0
37	20241007	195800	380681325	2950	2950	2950	2950	0
38	20241007	195700	380681325	2950	2950	2950	2950	0
39	20241007	195600	380681325	2950	2950	2950	2950	0
40	20241007	195500	380681325	2950	2950	2950	2950	0
41	20241007	195400	380681325	2950	2950	2950	2950	0
42	20241007	195300	380681325	2950	2950	2950	2950	0
43	20241007	195200	380681325	2950	2950	2950	2950	0
44	20241007	195100	380681325	2950	2950	2950	2950	0
45	20241007	195000	380681325	2950	2950	2950	2950	0
46	20241007	194900	380681325	2950	2950	2950	2950	0
47	20241007	194800	380681325	2950	2950	2950	2950	0
48	20241007	194700	380681325	2950	2950	2950	2950	0
49	20241007	194600	380681325	2950	2950	2950	2950	0
50	20241007	194500	380681325	2950	2950	2950	2950	0
51	20241007	194400	380681325	2950	2950	2950	2950	0
52	20241007	194300	380681325	2950	2950	2950	2950	0
53	20241007	194200	380681325	2950	2950	2950	2950	0
54	20241007	194100	380681325	2950	2950	2950	2950	0
55	20241007	194000	380681325	2950	2950	2950	2950	0
56	20241007	193900	380681325	2950	2950	2950	2950	0
57	20241007	193800	380681325	2950	2950	2950	2950	0
58	20241007	193700	380681325	2950	2950	2950	2950	0
59	20241007	193600	380681325	2950	2950	2950	2950	0
60	20241007	193500	380681325	2950	2950	2950	2950	0
61	20241007	193400	380681325	2950	2950	2950	2950	0
62	20241007	193300	380681325	2950	2950	2950	2950	388
63	20241007	193200	380681325	2950	2950	2950	2950	0
64	20241007	193100	380681325	2950	2950	2950	2950	0
65	20241007	193000	380681325	2950	2950	2950	2950	0
66	20241007	192900	380681325	2950	2950	2950	2950	0
67	20241007	192800	380681325	2950	2950	2950	2950	0
68	20241007	192700	380681325	2950	2950	2950	2950	0
69	20241007	192600	380681325	2950	2950	2950	2950	0
70	20241007	192500	380681325	2950	2950	2950	2950	0
71	20241007	192400	380681325	2950	2950	2950	2950	0
72	20241007	192300	380681325	2950	2950	2950	2950	0
73	20241007	192200	380681325	2950	2950	2950	2950	0
74	20241007	192100	380681325	2950	2950	2950	2950	0
75	20241007	192000	380681325	2950	2950	2950	2950	0
76	20241007	191900	380681325	2950	2950	2950	2950	0
77	20241007	191800	380681325	2950	2950	2950	2950	0
78	20241007	191700	380681325	2950	2950	2950	2950	0
79	20241007	191600	380681325	2950	2950	2950	2950	0
80	20241007	191500	380681325	2950	2950	2950	2950	0
81	20241007	191400	380681325	2950	2950	2950	2950	0
82	20241007	191300	380681325	2950	2950	2950	2950	0
83	20241007	191200	380681325	2950	2950	2950	2950	0
84	20241007	191100	380681325	2950	2950	2950	2950	0
85	20241007	191000	380681325	2950	2950	2950	2950	0
86	20241007	190900	380681325	2950	2950	2950	2950	0
87	20241007	190800	380681325	2950	2950	2950	2950	0
88	20241007	190700	380681325	2950	2950	2950	2950	0
89	20241007	190600	380681325	2950	2950	2950	2950	0
90	20241007	190500	380681325	2950	2950	2950	2950	0
91	20241007	190400	380681325	2950	2950	2950	2950	0
92	20241007	190300	380681325	2950	2950	2950	2950	388
93	20241007	190200	380681325	2950	2950	2950	2950	0
94	20241007	190100	380681325	2950	2950	2950	2950	0
95	20241007	190000	380681325	2950	2950	2950	2950	0
96	20241007	185900	380681325	2950	2950	2950	2950	0
97	20241007	185800	380681325	2950	2950	2950	2950	0
98	20241007	185700	380681325	2950	2950	2950	2950	0
99	20241007	185600	380681325	2950	2950	2950	2950	0
100	20241007	185500	380681325	2950	2950	2950	2950	0
101	20241007	185400	380681325	2950	2950	2950	2950	0
102	20241007	185300	380681325	2950	2950	2950	2950	0
103	20241007	185200	380681325	2950	2950	2950	2950	0
104	20241007	185100	380681325	2950	2950	2950	2950	0
105	20241007	185000	380681325	2950	2950	2950	2950	0
106	20241007	184900	380681325	2950	2950	2950	2950	0
107	20241007	184800	380681325	2950	2950	2950	2950	0
108	20241007	184700	380681325	2950	2950	2950	2950	0
109	20241007	184600	380681325	2950	2950	2950	2950	0
110	20241007	184500	380681325	2950	2950	2950	2950	0
111	20241007	184400	380681325	2950	2950	2950	2950	0
112	20241007	184300	380681325	2950	2950	2950	2950	0
113	20241007	184200	380681325	2950	2950	2950	2950	0
114	20241007	184100	380681325	2950	2950	2950	2950	0
115	20241007	184000	380681325	2950	2950	2950	2950	0
116	20241007	183900	380681325	2950	2950	2950	2950	0
117	20241007	183800	380681325	2950	2950	2950	2950	0
118	20241007	183700	380681325	2950	2950	2950	2950	0
119	20241007	183600	380681325	2950	2950	2950	2950	0
120	20241007	183500	380681325	2950	2950	2950	2950	0
121	20241007	183400	380681325	2950	2950	2950	2950	0
122	20241007	183300	380681325	2950	2950	2950	2950	388
123	20241007	183200	380681325	2950	2950	2950	2950	0
124	20241007	183100	380681325	2950	2950	2950	2950	0
125	20241007	183000	380681325	2950	2950	2950	2950	0
126	20241007	182900	380681325	2950	2950	2950	2950	0
127	20241007	182800	380681325	2950	2950	2950	2950	0
128	20241007	182700	380681325	2950	2950	2950	2950	0
129	20241007	182600	380681325	2950	2950	2950	2950	0
130	20241007	182500	380681325	2950	2950	2950	2950	0
131	20241007	182400	380681325	2950	2950	2950	2950	0
132	20241007	182300	380681325	2950	2950	2950	2950	0
133	20241007	182200	380681325	2950	2950	2950	2950	0
134	20241007	182100	380681325	2950	2950	2950	2950	0
135	20241007	182000	380681325	2950	2950	2950	2950	0
136	20241007	181900	380681325	2950	2950	2950	2950	0
137	20241007	181800	380681325	2950	2950	2950	2950	0
138	20241007	181700	380681325	2950	2950	2950	2950	0
139	20241007	181600	380681325	2950	2950	2950	2950	0
140	20241007	181500	380681325	2950	2950	2950	2950	0
141	20241007	181400	380681325	2950	2950	2950	2950	0
142	20241007	181300	380681325	2950	2950	2950	2950	0
143	20241007	181200	380681325	2950	2950	2950	2950	0
144	20241007	181100	380681325	2950	2950	2950	2950	0
145	20241007	181000	380681325	2950	2950	2950	2950	0
146	20241007	180900	380681325	2950	2950	2950	2950	0
147	20241007	180800	380681325	2950	2950	2950	2950	0
148	20241007	180700	380681325	2950	2950	2950	2950	0
149	20241007	180600	380681325	2950	2950	2950	2950	0
150	20241007	180500	380681325	2950	2950	2950	2950	0
151	20241007	180400	380681325	2950	2950	2950	2950	0
152	20241007	180300	380681325	2950	2950	2950	2950	388
153	20241007	180200	380681325	2950	2950	2950	2950	0
154	20241007	180100	380681325	2950	2950	2950	2950	0
155	20241007	180000	380681325	2950	2950	2950	2950	0
156	20241007	175900	380681325	2950	2950	2950	2950	0
157	20241007	175800	380681325	2950	2950	2950	2950	0
158	20241007	175700	380681325	2950	2950	2950	2950	0
159	20241007	175600	380681325	2950	2950	2950	2950	0
160	20241007	175500	380681325	2950	2950	2950	2950	0
161	20241007	175400	380681325	2950	2950	2950	2950	0
162	20241007	175300	380681325	2950	2950	2950	2950	0
163	20241007	175200	380681325	2950	2950	2950	2950	0
164	20241007	175100	380681325	2950	2950	2950	2950	0
165	20241007	175000	380681325	2950	2950	2950	2950	0
166	20241007	174900	380681325	2950	2950	2950	2950	0
167	20241007	174800	380681325	2950	2950	2950	2950	0
168	20241007	174700	380681325	2950	2950	2950	2950	0
169	20241007	174600	380681325	2950	2950	2950	2950	0
170	20241007	174500	380681325	2950	2950	2950	2950	0
171	20241007	174400	380681325	2950	2950	2950	2950	0
172	20241007	174300	380681325	2950	2950	2950	2950	0
173	20241007	174200	380681325	2950	2950	2950	2950	0
174	20241007	174100	380681325	2950	2950	2950	2950	0
175	20241007	174000	380681325	2950	2950	2950	2950	0
176	20241007	173900	380681325	2950	2950	2950	2950	0
177	20241007	173800	380681325	2950	2950	2950	2950	0
178	20241007	173700	380681325	2950	2950	2950	2950	0
179	20241007	173600	380681325	2950	2950	2950	2950	0
180	20241007	173500	380681325	2950	2950	2950	2950	0
181	20241007	173400	380681325	2950	2950	2950	2950	0
182	20241007	173300	380681325	2950	2950	2950	2950	388
183	20241007	173200	380681325	2950	2950	2950	2950	0
184	20241007	173100	380681325	2950	2950	2950	2950	0
185	20241007	173000	380681325	2950	2950	2950	2950	0
186	20241007	172900	380681325	2950	2950	2950	2950	0
187	20241007	172800	380681325	2950	2950	2950	2950	0
188	20241007	172700	380681325	2950	2950	2950	2950	0
189	20241007	172600	380681325	2950	2950	2950	2950	0
190	20241007	172500	380681325	2950	2950	2950	2950	0
191	20241007	172400	380681325	2950	2950	2950	2950	0
192	20241007	172300	380681325	2950	2950	2950	2950	0
193	20241007	172200	380681325	2950	2950	2950	2950	0
194	20241007	172100	380681325	2950	2950	2950	2950	0
195	20241007	172000	380681325	2950	2950	2950	2950	0
196	20241007	171900	380681325	2950	2950	2950	2950	0
197	20241007	171800	380681325	2950	2950	2950	2950	0
198	20241007	171700	380681325	2950	2950	2950	2950	0
199	20241007	171600	380681325	2950	2950	2950	2950	0
200	20241007	171500	380681325	2950	2950	2950	2950	0
201	20241007	171400	380681325	2950	2950	2950	2950	0
202	20241007	171300	380681325	2950	2950	2950	2950	0
203	20241007	171200	380681325	2950	2950	2950	2950	0
204	20241007	171100	380681325	2950	2950	2950	2950	0
205	20241007	171000	380681325	2950	2950	2950	2950	0
206	20241007	170900	380681325	2950	2950	2950	2950	0
207	20241007	170800	380681325	2950	2950	2950	2950	0
208	20241007	170700	380681325	2950	2950	2950	2950	0
209	20241007	170600	380681325	2950	2950	2950	2950	0
210	20241007	170500	380681325	2950	2950	2950	2950	0
211	20241007	170400	380681325	2950	2950	2950	2950	0
212	20241007	170300	380681325	2950	2950	2950	2950	388
213	20241007	170200	380681325	2950	2950	2950	2950	0
214	20241007	170100	380681325	2950	2950	2950	2950	0
215	20241007	170000	380681325	2950	2950	2950	2950	0
216	20241007	165900	380681325	2950	2950	2950	2950	0
217	20241007	165800	380681325	2950	2950	2950	2950	0
218	20241007	165700	380681325	2950	2950	2950	2950	0
219	20241007	165600	380681325	2950	2950	2950	2950	0
220	20241007	165500	380681325	2950	2950	2950	2950	0
221	20241007	165400	380681325	2950	2950	2950	2950	0
222	20241007	165300	380681325	2950	2950	2950	2950	0
223	20241007	165200	380681325	2950	2950	2950	2950	0
224	20241007	165100	380681325	2950	2950	2950	2950	0
225	20241007	165000	380681325	2950	2950	2950	2950	0
226	20241007	164900	380681325	2950	2950	2950	2950	0
227	20241007	164800	380681325	2950	2950	2950	2950	0
228	20241007	164700	380681325	2950	2950	2950	2950	0
229	20241007	164600	380681325	2950	2950	2950	2950	0
230	20241007	164500	380681325	2950	2950	2950	2950	0
231	20241007	164400	380681325	2950	2950	2950	2950	0
232	20241007	164300	380681325	2950	2950	2950	2950	0
233	20241007	164200	380681325	2950	2950	2950	2950	0
234	20241007	164100	380681325	2950	2950	2950	2950	0
235	20241007	164000	380681325	2950	2950	2950	2950	0
236	20241007	163900	380681325	2950	2950	2950	2950	0
237	20241007	163800	380681325	2950	2950	2950	2950	0
238	20241007	163700	380681325	2950	2950	2950	2950	0
239	20241007	163600	380681325	2950	2950	2950	2950	0
240	20241007	163500	380681325	2950	2950	2950	2950	0
241	20241007	163400	380681325	2950	2950	2950	2950	0
242	20241007	163300	380681325	2950	2950	2950	2950	388
243	20241007	163200	380681325	2950	2950	2950	2950	0
244	20241007	163100	380681325	2950	2950	2950	2950	0
245	20241007	163000	380681325	2950	2950	2950	2950	0
246	20241007	162900	380681325	2950	2950	2950	2950	0
247	20241007	162800	380681325	2950	2950	2950	2950	0
248	20241007	162700	380681325	2950	2950	2950	2950	0
249	20241007	162600	380681325	2950	2950	2950	2950	0
250	20241007	162500	380681325	2950	2950	2950	2950	0
251	20241007	162400	380681325	2950	2950	2950	2950	0
252	20241007	162300	380681325	2950	2950	2950	2950	0
253	20241007	162200	380681325	2950	2950	2950	2950	0
254	20241007	162100	380681325	2950	2950	2950	2950	0
255	20241007	162000	380681325	2950	2950	2950	2950	0
256	20241007	161900	380681325	2950	2950	2950	2950	0
257	20241007	161800	380681325	2950	2950	2950	2950	0
258	20241007	161700	380681325	2950	2950	2950	2950	0
259	20241007	161600	380681325	2950	2950	2950	2950	0
260	20241007	161500	380681325	2950	2950	2950	2950	0
261	20241007	161400	380681325	2950	2950	2950	2950	0
262	20241007	161300	380681325	2950	2950	2950	2950	0
263	20241007	161200	380681325	2950	2950	2950	2950	0
264	20241007	161100	380681325	2950	2950	2950	2950	0
265	20241007	161000	380681325	2950	2950	2950	2950	0
266	20241007	160900	380681325	2950	2950	2950	2950	0
267	20241007	160800	380681325	2950	2950	2950	2950	0
268	20241007	160700	380681325	2950	2950	2950	2950	0
269	20241007	160600	380681325	2950	2950	2950	2950	0
270	20241007	160500	380681325	2950	2950	2950	2950	0
271	20241007	160400	380681325	2950	2950	2950	2950	0
272	20241007	160300	380681325	2950	2950	2950	2950	388
273	20241007	160200	380681325	2950	2950	2950	2950	0
274	20241007	160100	380681325	2950	2950	2950	2950	0
275	20241007	160000	380681325	2950	2950	2950	2950	0
276	20241007	155900	380681325	2950	2950	2950	2950	0
277	20241007	155800	380681325	2950	2950	2950	2950	0
278	20241007	155700	380681325	2950	2950	2950	2950	0
279	20241007	155600	380681325	2950	2950	2950	2950	0
280	20241007	155500	380681325	2950	2950	2950	2950	0
281	20241007	155400	380681325	2950	2950	2950	2950	0
282	20241007	155300	380681325	2950	2950	2950	2950	0
283	20241007	155200	380681325	2950	2950	2950	2950	0
284	20241007	155100	380681325	2950	2950	2950	2950	0
285	20241007	155000	380681325	2950	2950	2950	2950	0
286	20241007	154900	380681325	2950	2950	2950	2950	0
287	20241007	154800	380681325	2950	2950	2950	2950	0
288	20241007	154700	380681325	2950	2950	2950	2950	0
289	20241007	154600	380681325	2950	2950	2950	2950	0
290	20241007	154500	380681325	2950	2950	2950	2950	0
291	20241007	154400	380681325	2950	2950	2950	2950	0
292	20241007	154300	380681325	2950	2950	2950	2950	0
293	20241007	154200	380681325	2950	2950	2950	2950	0
294	20241007	154100	380681325	2950	2950	2950	2950	0
295	20241007	154000	380681325	2950	2950	2950	2950	0
296	20241007	153900	380681325	2950	2950	2950	2950	0
297	20241007	153800	380681325	2950	2950	2950	2950	0
298	20241007	153700	380681325	2950	2950	2950	2950	0
299	20241007	153600	380681325	2950	2950	2950	2950	0
300	20241007	153500	380681325	2950	2950	2950	2950	0
301	20241007	153400	380681325	2950	2950	2950	2950	0
302	20241007	153300	380681325	2950	2950	2950	2950	388
303	20241007	153200	380681325	2950	2950	2950	2950	0
304	20241007	153100	380681325	2950	2950	2950	2950	0
305	20241007	153000	380681325	2950	2950	2950	2950	388
306	20241007	152900	379536725	2955	2955	2955	2955	0
307	20241007	152800	379536725	2955	2955	2955	2955	0
308	20241007	152700	379536725	2955	2955	2955	2955	0
309	20241007	152600	379536725	2955	2955	2955	2955	0
310	20241007	152500	379536725	2955	2955	2955	2955	0
311	20241007	152400	379536725	2955	2955	2955	2955	0
312	20241007	152300	379536725	2955	2955	2955	2955	0
313	20241007	152200	379536725	2955	2955	2955	2955	0
314	20241007	152100	379536725	2955	2955	2955	2955	0
315	20241007	152000	379536725	2955	2955	2955	2955	0
316	20241007	151900	379536725	2955	2955	2955	2955	123
317	20241007	151800	379173260	2950	2955	2955	2950	48
318	20241007	151700	379031655	2955	2950	2955	2950	1280
319	20241007	151600	375249595	2955	2955	2955	2955	98
320	20241007	151500	374960005	2950	2950	2950	2950	5
321	20241007	151400	374945255	2950	2950	2950	2950	84
322	20241007	151300	374697455	2955	2955	2955	2955	111
323	20241007	151200	374369450	2950	2955	2955	2950	89
324	20241007	151100	374106890	2950	2950	2950	2950	6000
325	20241007	151000	356406890	2950	2950	2950	2950	85
326	20241007	150900	356156140	2955	2955	2955	2955	3
327	20241007	150800	356147275	2950	2955	2955	2950	92
328	20241007	150700	355875830	2955	2955	2955	2955	2
329	20241007	150600	355869920	2950	2955	2955	2950	273
330	20241007	150500	355064520	2955	2955	2955	2955	0
331	20241007	150400	355064520	2955	2955	2955	2955	0
332	20241007	150300	355064520	2955	2955	2955	2955	0
333	20241007	150200	355064520	2955	2955	2955	2955	0
334	20241007	150100	355064520	2955	2955	2955	2955	0
335	20241007	150000	355064520	2955	2955	2955	2955	17
336	20241007	145900	355014285	2955	2955	2955	2955	0
337	20241007	145800	355014285	2955	2955	2955	2955	34
338	20241007	145700	354913815	2955	2955	2955	2955	9
339	20241007	145600	354887220	2955	2955	2955	2955	15
340	20241007	145500	354842895	2955	2955	2955	2955	9
341	20241007	145400	354816300	2960	2960	2960	2960	18
342	20241007	145300	354763020	2960	2960	2960	2950	28
343	20241007	145200	354680180	2950	2960	2960	2950	15
344	20241007	145100	354635835	2955	2955	2960	2955	26
345	20241007	145000	354558975	2960	2955	2960	2955	855
346	20241007	144900	352032445	2950	2955	2955	2950	2172
347	20241007	144800	345614190	2955	2955	2955	2950	25
348	20241007	144700	345540350	2955	2955	2955	2955	41
349	20241007	144600	345419195	2955	2955	2955	2955	117
350	20241007	144500	345073460	2955	2955	2955	2955	10
351	20241007	144400	345043910	2955	2955	2955	2955	15
352	20241007	144300	344999585	2955	2955	2955	2955	15
353	20241007	144200	344955260	2955	2955	2955	2955	28
354	20241007	144100	344872520	2955	2955	2955	2955	15
355	20241007	144000	344828195	2955	2950	2955	2950	557
356	20241007	143900	343183890	2950	2950	2950	2950	3518
357	20241007	143800	332805790	2950	2950	2950	2950	15
358	20241007	143700	332761540	2950	2950	2950	2950	28
359	20241007	143600	332678940	2950	2950	2950	2950	3561
360	20241007	143500	322173990	2950	2950	2950	2950	3010
361	20241007	143400	313294490	2950	2950	2950	2950	16
362	20241007	143300	313247290	2950	2950	2950	2950	159
363	20241007	143200	312778240	2950	2950	2950	2950	2034
364	20241007	143100	306777940	2945	2950	2950	2945	23
365	20241007	143000	306710130	2950	2950	2950	2950	400
366	20241007	142900	305530130	2950	2950	2950	2950	168
367	20241007	142800	305034530	2950	2950	2950	2950	130
368	20241007	142700	304651030	2950	2950	2950	2950	24
369	20241007	142600	304580230	2950	2950	2950	2950	3026
370	20241007	142500	295653530	2950	2950	2950	2950	1020
371	20241007	142400	292644530	2950	2950	2950	2950	31
372	20241007	142300	292553080	2950	2950	2950	2950	699
373	20241007	142200	290491030	2950	2950	2950	2950	56
374	20241007	142100	290325830	2950	2950	2950	2950	26
375	20241007	142000	290249130	2950	2945	2950	2945	185
376	20241007	141900	289703800	2950	2950	2950	2950	26
377	20241007	141800	289627100	2950	2950	2950	2950	10
378	20241007	141700	289597600	2950	2950	2950	2950	125
379	20241007	141600	289228850	2950	2950	2950	2950	34
380	20241007	141500	289128550	2950	2945	2950	2945	3
381	20241007	141400	289119710	2950	2950	2950	2950	1027
382	20241007	141300	286090060	2950	2950	2950	2950	10
383	20241007	141200	286060560	2950	2950	2950	2950	25
384	20241007	141100	285986810	2950	2950	2950	2950	69
385	20241007	141000	285783260	2950	2950	2950	2950	51
386	20241007	140900	285632810	2950	2950	2950	2950	15
387	20241007	140800	285588560	2950	2950	2950	2950	9
388	20241007	140700	285562010	2950	2950	2950	2950	24
389	20241007	140600	285491210	2950	2950	2950	2950	10
390	20241007	140500	285461710	2950	2945	2950	2945	20
391	20241007	140400	285402735	2950	2950	2950	2950	92
392	20241007	140300	285131335	2950	2950	2950	2950	10
393	20241007	140200	285101835	2950	2950	2950	2950	24
394	20241007	140100	285031035	2950	2950	2950	2950	9
395	20241007	140000	285004485	2950	2950	2950	2950	15
396	20241007	135900	284960235	2945	2950	2950	2945	2025
397	20241007	135800	278996535	2945	2945	2950	2945	51
398	20241007	135700	278846295	2945	2950	2950	2945	615
399	20241007	135600	277035000	2950	2950	2950	2945	80
400	20241007	135500	276799105	2950	2945	2950	2945	57
401	20241007	135400	276631165	2945	2945	2945	2940	2779
402	20241007	135300	268447115	2945	2945	2945	2940	39
403	20241007	135200	268332365	2940	2945	2945	2940	47
404	20241007	135100	268194055	2940	2940	2945	2940	52
405	20241007	135000	268041125	2945	2940	2945	2940	38
406	20241007	134900	267929320	2940	2945	2945	2940	29
407	20241007	134800	267844020	2945	2940	2945	2940	80
408	20241007	134700	267608725	2945	2945	2945	2945	105
409	20241007	134600	267299500	2945	2945	2945	2945	151
410	20241007	134500	266854805	2945	2945	2945	2945	15
411	20241007	134400	266810630	2940	2950	2950	2940	3607
412	20241007	134300	256187990	2950	2950	2950	2945	1891
413	20241007	134200	250618870	2950	2950	2950	2950	29
414	20241007	134100	250533320	2950	2950	2950	2950	15
415	20241007	134000	250489070	2950	2950	2950	2950	16
416	20241007	133900	250441870	2950	2950	2950	2950	0
417	20241007	133800	250441870	2950	2950	2950	2950	24
418	20241007	133700	250371070	2950	2950	2950	2950	8
419	20241007	133600	250347470	2950	2950	2950	2950	27
420	20241007	133500	250267820	2950	2950	2950	2950	15
421	20241007	133400	250223570	2950	2950	2950	2950	0
422	20241007	133300	250223570	2950	2955	2955	2950	3644
423	20241007	133200	239473725	2955	2955	2955	2955	127
424	20241007	133100	239098440	2950	2945	2950	2945	6522
425	20241007	133000	219859040	2945	2945	2945	2945	3895
426	20241007	132900	208388265	2945	2945	2945	2945	1389
427	20241007	132800	204297660	2945	2945	2945	2945	25
428	20241007	132700	204224035	2945	2945	2945	2945	9
429	20241007	132600	204197530	2945	2945	2945	2945	18
430	20241007	132500	204144520	2945	2945	2945	2945	234
431	20241007	132400	203455390	2945	2945	2945	2945	0
432	20241007	132300	203455390	2945	2950	2950	2945	1112
433	20241007	132200	200180505	2950	2950	2950	2950	6
434	20241007	132100	200162805	2950	2950	2950	2950	33
435	20241007	132000	200065455	2950	2950	2950	2950	26
436	20241007	131900	199988755	2945	2945	2945	2945	1
437	20241007	131800	199985810	2950	2950	2950	2950	25
438	20241007	131700	199912060	2950	2950	2950	2950	0
439	20241007	131600	199912060	2950	2950	2950	2950	29
440	20241007	131500	199826510	2950	2950	2950	2950	24
441	20241007	131400	199755710	2950	2950	2950	2950	0
442	20241007	131300	199755710	2950	2945	2950	2945	20
443	20241007	131200	199696735	2950	2950	2950	2945	33
444	20241007	131100	199599495	2950	2950	2950	2950	32
445	20241007	131000	199505095	2950	2950	2950	2945	2219
446	20241007	130900	192970005	2950	2950	2950	2950	0
447	20241007	130800	192970005	2950	2945	2950	2945	2682
448	20241007	130700	185071430	2945	2945	2945	2945	45
449	20241007	130600	184938905	2945	2945	2945	2945	230
450	20241007	130500	184261555	2940	2945	2945	2940	110
451	20241007	130400	183938030	2945	2945	2945	2945	1
452	20241007	130300	183935085	2945	2945	2945	2945	18
453	20241007	130200	183882075	2945	2945	2945	2945	9
454	20241007	130100	183855570	2945	2945	2945	2945	180
455	20241007	130000	183325470	2945	2945	2945	2945	57
456	20241007	125900	183157605	2945	2945	2945	2945	44
457	20241007	125800	183028025	2945	2945	2945	2945	17
458	20241007	125700	182977960	2945	2945	2945	2945	20
459	20241007	125600	182919060	2945	2945	2945	2945	35
460	20241007	125500	182815985	2945	2945	2945	2945	18
461	20241007	125400	182762975	2945	2945	2945	2945	6
462	20241007	125300	182745305	2945	2945	2945	2945	6
463	20241007	125200	182727635	2945	2945	2945	2945	29
464	20241007	125100	182642230	2945	2945	2945	2945	30
465	20241007	125000	182553880	2945	2945	2945	2945	68
466	20241007	124900	182353620	2945	2945	2945	2945	112
467	20241007	124800	182023780	2945	2940	2945	2940	644
468	20241007	124700	180130385	2940	2935	2940	2935	110
469	20241007	124600	179807440	2940	2940	2940	2940	24
470	20241007	124500	179736880	2935	2940	2940	2935	44
471	20241007	124400	179607650	2940	2940	2940	2940	6
472	20241007	124300	179590010	2940	2940	2940	2940	69
473	20241007	124200	179387150	2940	2935	2940	2935	1219
474	20241007	124100	175807780	2935	2940	2940	2935	119
475	20241007	124000	175458390	2940	2940	2940	2940	520
476	20241007	123900	173929590	2940	2945	2945	2940	2681
477	20241007	123800	166047420	2945	2945	2945	2945	206
478	20241007	123700	165440750	2945	2945	2945	2945	19
479	20241007	123600	165384795	2945	2940	2945	2940	219
480	20241007	123500	164740655	2945	2945	2945	2945	18
481	20241007	123400	164687645	2945	2945	2945	2945	8
482	20241007	123300	164664085	2945	2945	2945	2945	6
483	20241007	123200	164646415	2945	2945	2945	2945	20
484	20241007	123100	164587515	2945	2945	2945	2945	25
485	20241007	123000	164513890	2945	2945	2945	2945	87
486	20241007	122900	164257675	2945	2945	2945	2945	6
487	20241007	122800	164240005	2945	2945	2945	2945	0
488	20241007	122700	164240005	2945	2945	2945	2945	24
489	20241007	122600	164169325	2945	2945	2945	2945	28
490	20241007	122500	164086865	2945	2945	2945	2945	109
491	20241007	122400	163765860	2945	2945	2945	2945	28
492	20241007	122300	163683400	2945	2950	2950	2945	1343
493	20241007	122200	159728245	2950	2950	2950	2950	27
494	20241007	122100	159648595	2950	2950	2950	2950	25
495	20241007	122000	159574845	2950	2950	2950	2950	3
496	20241007	121900	159565995	2950	2950	2950	2945	479
497	20241007	121800	158155040	2950	2950	2950	2950	0
498	20241007	121700	158155040	2950	2950	2950	2950	24
499	20241007	121600	158084240	2950	2950	2950	2950	24
500	20241007	121500	158013440	2950	2950	2950	2950	0
501	20241007	121400	158013440	2950	2950	2950	2945	226
502	20241007	121300	157347740	2950	2950	2950	2950	5
503	20241007	121200	157332990	2950	2950	2950	2950	33
504	20241007	121100	157235640	2950	2950	2950	2950	30
505	20241007	121000	157147140	2950	2950	2950	2950	5
506	20241007	120900	157132390	2950	2950	2950	2950	24
507	20241007	120800	157061590	2950	2950	2950	2950	0
508	20241007	120700	157061590	2950	2950	2950	2950	25
509	20241007	120600	156987840	2950	2950	2950	2950	1518
510	20241007	120500	152509740	2950	2950	2950	2950	12
511	20241007	120400	152474340	2945	2945	2945	2945	6909
512	20241007	120300	132127335	2945	2945	2945	2945	0
513	20241007	120200	132127335	2945	2945	2945	2940	46
514	20241007	120100	131991870	2940	2940	2940	2940	1
515	20241007	120000	131988930	2945	2945	2945	2945	25
516	20241007	115900	131915305	2945	2945	2945	2945	24
517	20241007	115800	131844625	2945	2945	2945	2945	0
518	20241007	115700	131844625	2945	2945	2945	2945	25
519	20241007	115600	131771000	2945	2945	2945	2945	85
520	20241007	115500	131520675	2945	2945	2945	2945	24
521	20241007	115400	131449995	2945	2945	2945	2945	26
522	20241007	115300	131373425	2945	2945	2945	2945	0
523	20241007	115200	131373425	2945	2945	2945	2945	15
524	20241007	115100	131329250	2945	2945	2945	2945	9
525	20241007	115000	131302745	2940	2945	2945	2940	35
526	20241007	114900	131199725	2945	2945	2945	2945	24
527	20241007	114800	131129045	2945	2945	2945	2945	0
528	20241007	114700	131129045	2945	2945	2945	2945	15
529	20241007	114600	131084870	2945	2940	2945	2940	10
530	20241007	114500	131055425	2940	2940	2945	2940	5659
531	20241007	114400	114417845	2945	2945	2945	2945	375
532	20241007	114300	113313470	2940	2940	2940	2940	85
533	20241007	114200	113063570	2945	2945	2945	2945	236
534	20241007	114100	112368550	2945	2945	2945	2945	10
535	20241007	114000	112339100	2945	2945	2945	2945	24
536	20241007	113900	112268420	2945	2945	2945	2945	18
537	20241007	113800	112215410	2945	2940	2945	2940	86
538	20241007	113700	111962540	2945	2945	2945	2945	15
539	20241007	113600	111918365	2945	2945	2945	2945	13
540	20241007	113500	111880080	2945	2945	2945	2945	29
541	20241007	113400	111794675	2945	2945	2945	2945	22
542	20241007	113300	111729885	2940	2940	2945	2940	499
543	20241007	113200	110262795	2945	2945	2945	2945	12
544	20241007	113100	110227455	2945	2945	2945	2940	166
545	20241007	113000	109738745	2945	2945	2945	2945	24
546	20241007	112900	109668065	2945	2945	2945	2945	18
547	20241007	112800	109615055	2940	2945	2945	2940	156
548	20241007	112700	109156385	2940	2945	2945	2940	117
549	20241007	112600	108812290	2945	2940	2945	2940	519
550	20241007	112500	107286340	2945	2945	2945	2945	25
551	20241007	112400	107212715	2945	2945	2945	2945	13
552	20241007	112300	107174430	2945	2945	2945	2945	141
553	20241007	112200	106759185	2940	2945	2945	2940	94
554	20241007	112100	106482795	2945	2945	2945	2945	898
555	20241007	112000	103838185	2945	2945	2945	2945	27
556	20241007	111900	103758670	2945	2945	2945	2945	14
557	20241007	111800	103717440	2945	2945	2945	2945	17
558	20241007	111700	103667375	2945	2945	2945	2945	0
559	20241007	111600	103667375	2945	2945	2945	2940	113
560	20241007	111500	103335035	2945	2945	2945	2945	24
561	20241007	111400	103264355	2945	2945	2945	2945	9
562	20241007	111300	103237850	2945	2945	2945	2945	15
563	20241007	111200	103193675	2945	2945	2945	2945	0
564	20241007	111100	103193675	2945	2945	2945	2945	27
565	20241007	111000	103114160	2945	2945	2945	2945	25
566	20241007	110900	103040535	2945	2945	2945	2945	763
567	20241007	110800	100793500	2945	2945	2945	2945	17
568	20241007	110700	100743435	2945	2945	2945	2945	0
569	20241007	110600	100743435	2945	2945	2945	2940	108
570	20241007	110500	100425795	2945	2945	2945	2945	24
571	20241007	110400	100355115	2945	2945	2945	2945	9
572	20241007	110300	100328610	2945	2945	2945	2945	15
573	20241007	110200	100284435	2945	2945	2945	2945	0
574	20241007	110100	100284435	2945	2945	2945	2940	115
575	20241007	110000	99946215	2945	2945	2945	2945	41
576	20241007	105900	99825470	2945	2945	2945	2945	11
577	20241007	105800	99793075	2945	2945	2945	2945	17
578	20241007	105700	99743010	2945	2945	2945	2945	2
579	20241007	105600	99737120	2945	2945	2945	2945	25
580	20241007	105500	99663495	2945	2945	2945	2945	30
581	20241007	105400	99575145	2945	2945	2945	2945	9
582	20241007	105300	99548640	2945	2945	2945	2945	15
583	20241007	105200	99504465	2940	2940	2940	2940	1065
584	20241007	105100	96373365	2945	2945	2945	2945	15
585	20241007	105000	96329190	2945	2945	2945	2945	43
586	20241007	104900	96202555	2945	2945	2945	2945	15
587	20241007	104800	96158380	2945	2945	2945	2945	17
588	20241007	104700	96108315	2945	2945	2945	2945	0
589	20241007	104600	96108315	2945	2945	2945	2945	0
590	20241007	104500	96108315	2945	2945	2945	2945	351
591	20241007	104400	95074620	2940	2940	2940	2940	0
592	20241007	104300	95074620	2940	2940	2940	2940	909
593	20241007	104200	92402160	2940	2940	2940	2940	17
594	20241007	104100	92352180	2940	2940	2940	2940	0
595	20241007	104000	92352180	2940	2940	2940	2940	2
596	20241007	103900	92346300	2935	2940	2940	2935	92
597	20241007	103800	92076230	2940	2940	2940	2940	1
598	20241007	103700	92073290	2940	2940	2940	2940	10
599	20241007	103600	92043890	2940	2940	2940	2940	1
600	20241007	103500	92040950	2940	2935	2940	2935	98
601	20241007	103400	91753260	2940	2940	2940	2940	3
602	20241007	103300	91744440	2940	2940	2940	2940	9
603	20241007	103200	91717980	2940	2935	2940	2935	2238
604	20241007	103100	85149200	2940	2940	2940	2940	1
605	20241007	103000	85146260	2940	2940	2940	2940	6
606	20241007	102900	85128620	2940	2940	2940	2940	115
607	20241007	102800	84790520	2940	2940	2940	2940	1
608	20241007	102700	84787580	2940	2940	2940	2940	5
609	20241007	102600	84772880	2940	2940	2940	2940	987
610	20241007	102500	81871100	2940	2940	2940	2940	1574
611	20241007	102400	77243540	2940	2940	2940	2940	0
612	20241007	102300	77243540	2940	2940	2940	2940	0
613	20241007	102200	77243540	2940	2940	2940	2940	202
614	20241007	102100	76649660	2935	2935	2935	2935	0
615	20241007	102000	76649660	2935	2935	2935	2935	0
616	20241007	101900	76649660	2935	2935	2935	2935	0
617	20241007	101800	76649660	2935	2940	2945	2935	99
618	20241007	101700	76359050	2940	2935	2940	2935	1707
619	20241007	101600	71342545	2935	2935	2935	2935	11
620	20241007	101500	71310260	2935	2930	2935	2930	113
621	20241007	101400	70979120	2930	2935	2935	2930	110
622	20241007	101300	70656765	2935	2935	2935	2935	8
623	20241007	101200	70633285	2930	2935	2935	2930	753
624	20241007	101100	68426985	2930	2930	2935	2930	789
625	20241007	101000	66115105	2935	2935	2935	2935	29
626	20241007	100900	66029990	2930	2935	2935	2930	111
627	20241007	100800	65704650	2930	2935	2935	2930	5
628	20241007	100700	65689985	2935	2935	2935	2935	153
629	20241007	100600	65240930	2935	2940	2940	2935	2538
630	20241007	100500	57791740	2940	2940	2940	2940	48
631	20241007	100400	57650620	2940	2940	2940	2940	172
632	20241007	100300	57144940	2940	2940	2940	2940	16
633	20241007	100200	57097900	2940	2940	2940	2940	2
634	20241007	100100	57092020	2940	2940	2940	2940	0
635	20241007	100000	57092020	2940	2940	2940	2940	5
636	20241007	095900	57077320	2940	2940	2940	2940	300
637	20241007	095800	56195320	2940	2935	2940	2935	228
638	20241007	095700	55526050	2935	2940	2940	2935	147
639	20241007	095600	55094595	2940	2940	2940	2940	5
640	20241007	095500	55079895	2940	2940	2940	2935	2145
641	20241007	095400	48783595	2940	2940	2940	2940	14
642	20241007	095300	48742435	2940	2940	2940	2940	0
643	20241007	095200	48742435	2940	2940	2940	2940	0
644	20241007	095100	48742435	2940	2940	2945	2940	56
645	20241007	095000	48577780	2945	2940	2945	2940	978
646	20241007	094900	45702445	2940	2935	2940	2935	94
647	20241007	094800	45426505	2940	2940	2940	2940	0
648	20241007	094700	45426505	2940	2940	2940	2940	10
649	20241007	094600	45397105	2940	2940	2940	2940	42
650	20241007	094500	45273625	2940	2940	2940	2940	1050
651	20241007	094400	42186625	2940	2940	2940	2935	119
652	20241007	094300	41837205	2940	2940	2940	2940	20
653	20241007	094200	41778405	2940	2940	2940	2940	0
654	20241007	094100	41778405	2940	2940	2940	2940	1
655	20241007	094000	41775465	2940	2940	2940	2935	114
656	20241007	093900	41440745	2940	2940	2940	2940	45
657	20241007	093800	41308445	2940	2940	2940	2940	73
658	20241007	093700	41093825	2940	2940	2940	2935	119
659	20241007	093600	40744015	2940	2940	2940	2940	23
660	20241007	093500	40676395	2940	2935	2940	2935	2185
661	20241007	093400	34252570	2940	2940	2940	2940	107
662	20241007	093300	33937990	2940	2940	2940	2940	24
663	20241007	093200	33867430	2940	2940	2940	2935	1078
664	20241007	093100	30703110	2940	2940	2940	2940	29
665	20241007	093000	30617850	2940	2940	2940	2940	6
666	20241007	092900	30600210	2940	2940	2940	2940	603
667	20241007	092800	28827390	2940	2940	2940	2940	1
668	20241007	092700	28824450	2940	2940	2940	2940	33
669	20241007	092600	28727430	2935	2940	2940	2935	11
670	20241007	092500	28695095	2940	2940	2940	2940	50
671	20241007	092400	28548095	2940	2935	2940	2935	468
672	20241007	092300	27174510	2935	2935	2935	2935	7
673	20241007	092200	27153965	2935	2935	2935	2935	645
674	20241007	092100	25260890	2940	2940	2940	2940	0
675	20241007	092000	25260890	2940	2940	2940	2940	0
676	20241007	091900	25260890	2940	2940	2940	2940	5
677	20241007	091800	25246190	2935	2935	2935	2935	221
678	20241007	091700	24597555	2935	2940	2940	2935	5
679	20241007	091600	24582865	2940	2930	2940	2930	2115
680	20241007	091500	18385410	2930	2930	2930	2930	1120
681	20241007	091400	15103810	2930	2930	2930	2930	15
682	20241007	091300	15059860	2930	2930	2930	2930	123
683	20241007	091200	14699470	2930	2930	2930	2930	5
684	20241007	091100	14684820	2930	2930	2930	2930	32
685	20241007	091000	14591060	2930	2930	2930	2930	40
686	20241007	090900	14473860	2930	2925	2930	2925	2
687	20241007	090800	14468005	2930	2930	2930	2930	20
688	20241007	090700	14409405	2925	2930	2930	2925	301
689	20241007	090600	13528975	2930	2930	2930	2930	218
690	20241007	090500	12890235	2930	2930	2930	2930	1
691	20241007	090400	12887305	2930	2930	2930	2930	691
692	20241007	090300	10862675	2930	2930	2930	2925	2295
693	20241007	090200	4149735	2930	2935	2935	2930	386
694	20241007	090100	3018745	2935	2935	2935	2935	127
695	20241007	090000	2646000	2940	2940	2940	2940	900