KissMeData/140430/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203900	326563495	3570	3570	3570	3570	3472
3	20241008	203800	326563495	3570	3570	3570	3570	0
4	20241008	203700	326563495	3570	3570	3570	3570	0
5	20241008	203600	326563495	3570	3570	3570	3570	0
6	20241008	203500	326563495	3570	3570	3570	3570	0
7	20241008	203400	326563495	3570	3570	3570	3570	0
8	20241008	203300	326563495	3570	3570	3570	3570	0
9	20241008	203200	326563495	3570	3570	3570	3570	0
10	20241008	203100	326563495	3570	3570	3570	3570	0
11	20241008	203000	326563495	3570	3570	3570	3570	0
12	20241008	202900	326563495	3570	3570	3570	3570	0
13	20241008	202800	326563495	3570	3570	3570	3570	0
14	20241008	202700	326563495	3570	3570	3570	3570	0
15	20241008	202600	326563495	3570	3570	3570	3570	0
16	20241008	202500	326563495	3570	3570	3570	3570	0
17	20241008	202400	326563495	3570	3570	3570	3570	0
18	20241008	202300	326563495	3570	3570	3570	3570	0
19	20241008	202200	326563495	3570	3570	3570	3570	0
20	20241008	202100	326563495	3570	3570	3570	3570	0
21	20241008	202000	326563495	3570	3570	3570	3570	0
22	20241008	201900	326563495	3570	3570	3570	3570	0
23	20241008	201800	326563495	3570	3570	3570	3570	0
24	20241008	201700	326563495	3570	3570	3570	3570	0
25	20241008	201600	326563495	3570	3570	3570	3570	0
26	20241008	201500	326563495	3570	3570	3570	3570	0
27	20241008	201400	326563495	3570	3570	3570	3570	0
28	20241008	201300	326563495	3570	3570	3570	3570	0
29	20241008	201200	326563495	3570	3570	3570	3570	0
30	20241008	201100	326563495	3570	3570	3570	3570	0
31	20241008	201000	326563495	3570	3570	3570	3570	0
32	20241008	200900	326563495	3570	3570	3570	3570	3472
33	20241008	200800	326563495	3570	3570	3570	3570	0
34	20241008	200700	326563495	3570	3570	3570	3570	0
35	20241008	200600	326563495	3570	3570	3570	3570	0
36	20241008	200500	326563495	3570	3570	3570	3570	0
37	20241008	200400	326563495	3570	3570	3570	3570	0
38	20241008	200300	326563495	3570	3570	3570	3570	0
39	20241008	200200	326563495	3570	3570	3570	3570	0
40	20241008	200100	326563495	3570	3570	3570	3570	0
41	20241008	200000	326563495	3570	3570	3570	3570	0
42	20241008	195900	326563495	3570	3570	3570	3570	0
43	20241008	195800	326563495	3570	3570	3570	3570	0
44	20241008	195700	326563495	3570	3570	3570	3570	0
45	20241008	195600	326563495	3570	3570	3570	3570	0
46	20241008	195500	326563495	3570	3570	3570	3570	0
47	20241008	195400	326563495	3570	3570	3570	3570	0
48	20241008	195300	326563495	3570	3570	3570	3570	0
49	20241008	195200	326563495	3570	3570	3570	3570	0
50	20241008	195100	326563495	3570	3570	3570	3570	0
51	20241008	195000	326563495	3570	3570	3570	3570	0
52	20241008	194900	326563495	3570	3570	3570	3570	0
53	20241008	194800	326563495	3570	3570	3570	3570	0
54	20241008	194700	326563495	3570	3570	3570	3570	0
55	20241008	194600	326563495	3570	3570	3570	3570	0
56	20241008	194500	326563495	3570	3570	3570	3570	0
57	20241008	194400	326563495	3570	3570	3570	3570	0
58	20241008	194300	326563495	3570	3570	3570	3570	0
59	20241008	194200	326563495	3570	3570	3570	3570	0
60	20241008	194100	326563495	3570	3570	3570	3570	0
61	20241008	194000	326563495	3570	3570	3570	3570	0
62	20241008	193900	326563495	3570	3570	3570	3570	3472
63	20241008	193800	326563495	3570	3570	3570	3570	0
64	20241008	193700	326563495	3570	3570	3570	3570	0
65	20241008	193600	326563495	3570	3570	3570	3570	0
66	20241008	193500	326563495	3570	3570	3570	3570	0
67	20241008	193400	326563495	3570	3570	3570	3570	0
68	20241008	193300	326563495	3570	3570	3570	3570	0
69	20241008	193200	326563495	3570	3570	3570	3570	0
70	20241008	193100	326563495	3570	3570	3570	3570	0
71	20241008	193000	326563495	3570	3570	3570	3570	0
72	20241008	192900	326563495	3570	3570	3570	3570	0
73	20241008	192800	326563495	3570	3570	3570	3570	0
74	20241008	192700	326563495	3570	3570	3570	3570	0
75	20241008	192600	326563495	3570	3570	3570	3570	0
76	20241008	192500	326563495	3570	3570	3570	3570	0
77	20241008	192400	326563495	3570	3570	3570	3570	0
78	20241008	192300	326563495	3570	3570	3570	3570	0
79	20241008	192200	326563495	3570	3570	3570	3570	0
80	20241008	192100	326563495	3570	3570	3570	3570	0
81	20241008	192000	326563495	3570	3570	3570	3570	0
82	20241008	191900	326563495	3570	3570	3570	3570	0
83	20241008	191800	326563495	3570	3570	3570	3570	0
84	20241008	191700	326563495	3570	3570	3570	3570	0
85	20241008	191600	326563495	3570	3570	3570	3570	0
86	20241008	191500	326563495	3570	3570	3570	3570	0
87	20241008	191400	326563495	3570	3570	3570	3570	0
88	20241008	191300	326563495	3570	3570	3570	3570	0
89	20241008	191200	326563495	3570	3570	3570	3570	0
90	20241008	191100	326563495	3570	3570	3570	3570	0
91	20241008	191000	326563495	3570	3570	3570	3570	0
92	20241008	190900	326563495	3570	3570	3570	3570	3472
93	20241008	190800	326563495	3570	3570	3570	3570	0
94	20241008	190700	326563495	3570	3570	3570	3570	0
95	20241008	190600	326563495	3570	3570	3570	3570	0
96	20241008	190500	326563495	3570	3570	3570	3570	0
97	20241008	190400	326563495	3570	3570	3570	3570	0
98	20241008	190300	326563495	3570	3570	3570	3570	0
99	20241008	190200	326563495	3570	3570	3570	3570	0
100	20241008	190100	326563495	3570	3570	3570	3570	0
101	20241008	190000	326563495	3570	3570	3570	3570	0
102	20241008	185900	326563495	3570	3570	3570	3570	0
103	20241008	185800	326563495	3570	3570	3570	3570	0
104	20241008	185700	326563495	3570	3570	3570	3570	0
105	20241008	185600	326563495	3570	3570	3570	3570	0
106	20241008	185500	326563495	3570	3570	3570	3570	0
107	20241008	185400	326563495	3570	3570	3570	3570	0
108	20241008	185300	326563495	3570	3570	3570	3570	0
109	20241008	185200	326563495	3570	3570	3570	3570	0
110	20241008	185100	326563495	3570	3570	3570	3570	0
111	20241008	185000	326563495	3570	3570	3570	3570	0
112	20241008	184900	326563495	3570	3570	3570	3570	0
113	20241008	184800	326563495	3570	3570	3570	3570	0
114	20241008	184700	326563495	3570	3570	3570	3570	0
115	20241008	184600	326563495	3570	3570	3570	3570	0
116	20241008	184500	326563495	3570	3570	3570	3570	0
117	20241008	184400	326563495	3570	3570	3570	3570	0
118	20241008	184300	326563495	3570	3570	3570	3570	0
119	20241008	184200	326563495	3570	3570	3570	3570	0
120	20241008	184100	326563495	3570	3570	3570	3570	0
121	20241008	184000	326563495	3570	3570	3570	3570	0
122	20241008	183900	326563495	3570	3570	3570	3570	3472
123	20241008	183800	326563495	3570	3570	3570	3570	0
124	20241008	183700	326563495	3570	3570	3570	3570	0
125	20241008	183600	326563495	3570	3570	3570	3570	0
126	20241008	183500	326563495	3570	3570	3570	3570	0
127	20241008	183400	326563495	3570	3570	3570	3570	0
128	20241008	183300	326563495	3570	3570	3570	3570	0
129	20241008	183200	326563495	3570	3570	3570	3570	0
130	20241008	183100	326563495	3570	3570	3570	3570	0
131	20241008	183000	326563495	3570	3570	3570	3570	0
132	20241008	182900	326563495	3570	3570	3570	3570	0
133	20241008	182800	326563495	3570	3570	3570	3570	0
134	20241008	182700	326563495	3570	3570	3570	3570	0
135	20241008	182600	326563495	3570	3570	3570	3570	0
136	20241008	182500	326563495	3570	3570	3570	3570	0
137	20241008	182400	326563495	3570	3570	3570	3570	0
138	20241008	182300	326563495	3570	3570	3570	3570	0
139	20241008	182200	326563495	3570	3570	3570	3570	0
140	20241008	182100	326563495	3570	3570	3570	3570	0
141	20241008	182000	326563495	3570	3570	3570	3570	0
142	20241008	181900	326563495	3570	3570	3570	3570	0
143	20241008	181800	326563495	3570	3570	3570	3570	0
144	20241008	181700	326563495	3570	3570	3570	3570	0
145	20241008	181600	326563495	3570	3570	3570	3570	0
146	20241008	181500	326563495	3570	3570	3570	3570	0
147	20241008	181400	326563495	3570	3570	3570	3570	0
148	20241008	181300	326563495	3570	3570	3570	3570	0
149	20241008	181200	326563495	3570	3570	3570	3570	0
150	20241008	181100	326563495	3570	3570	3570	3570	0
151	20241008	181000	326563495	3570	3570	3570	3570	0
152	20241008	180900	326563495	3570	3570	3570	3570	3472
153	20241008	180800	326563495	3570	3570	3570	3570	0
154	20241008	180700	326563495	3570	3570	3570	3570	0
155	20241008	180600	326563495	3570	3570	3570	3570	0
156	20241008	180500	326563495	3570	3570	3570	3570	0
157	20241008	180400	326563495	3570	3570	3570	3570	0
158	20241008	180300	326563495	3570	3570	3570	3570	0
159	20241008	180200	326563495	3570	3570	3570	3570	0
160	20241008	180100	326563495	3570	3570	3570	3570	0
161	20241008	180000	326563495	3570	3570	3570	3570	0
162	20241008	175900	326563495	3570	3570	3570	3570	0
163	20241008	175800	326563495	3570	3570	3570	3570	0
164	20241008	175700	326563495	3570	3570	3570	3570	0
165	20241008	175600	326563495	3570	3570	3570	3570	0
166	20241008	175500	326563495	3570	3570	3570	3570	0
167	20241008	175400	326563495	3570	3570	3570	3570	0
168	20241008	175300	326563495	3570	3570	3570	3570	0
169	20241008	175200	326563495	3570	3570	3570	3570	0
170	20241008	175100	326563495	3570	3570	3570	3570	0
171	20241008	175000	326563495	3570	3570	3570	3570	0
172	20241008	174900	326563495	3570	3570	3570	3570	0
173	20241008	174800	326563495	3570	3570	3570	3570	0
174	20241008	174700	326563495	3570	3570	3570	3570	0
175	20241008	174600	326563495	3570	3570	3570	3570	0
176	20241008	174500	326563495	3570	3570	3570	3570	0
177	20241008	174400	326563495	3570	3570	3570	3570	0
178	20241008	174300	326563495	3570	3570	3570	3570	0
179	20241008	174200	326563495	3570	3570	3570	3570	0
180	20241008	174100	326563495	3570	3570	3570	3570	0
181	20241008	174000	326563495	3570	3570	3570	3570	0
182	20241008	173900	326563495	3570	3570	3570	3570	3472
183	20241008	173800	326563495	3570	3570	3570	3570	0
184	20241008	173700	326563495	3570	3570	3570	3570	0
185	20241008	173600	326563495	3570	3570	3570	3570	0
186	20241008	173500	326563495	3570	3570	3570	3570	0
187	20241008	173400	326563495	3570	3570	3570	3570	0
188	20241008	173300	326563495	3570	3570	3570	3570	0
189	20241008	173200	326563495	3570	3570	3570	3570	0
190	20241008	173100	326563495	3570	3570	3570	3570	0
191	20241008	173000	326563495	3570	3570	3570	3570	0
192	20241008	172900	326563495	3570	3570	3570	3570	0
193	20241008	172800	326563495	3570	3570	3570	3570	0
194	20241008	172700	326563495	3570	3570	3570	3570	0
195	20241008	172600	326563495	3570	3570	3570	3570	0
196	20241008	172500	326563495	3570	3570	3570	3570	0
197	20241008	172400	326563495	3570	3570	3570	3570	0
198	20241008	172300	326563495	3570	3570	3570	3570	0
199	20241008	172200	326563495	3570	3570	3570	3570	0
200	20241008	172100	326563495	3570	3570	3570	3570	0
201	20241008	172000	326563495	3570	3570	3570	3570	0
202	20241008	171900	326563495	3570	3570	3570	3570	0
203	20241008	171800	326563495	3570	3570	3570	3570	0
204	20241008	171700	326563495	3570	3570	3570	3570	0
205	20241008	171600	326563495	3570	3570	3570	3570	0
206	20241008	171500	326563495	3570	3570	3570	3570	0
207	20241008	171400	326563495	3570	3570	3570	3570	0
208	20241008	171300	326563495	3570	3570	3570	3570	0
209	20241008	171200	326563495	3570	3570	3570	3570	0
210	20241008	171100	326563495	3570	3570	3570	3570	0
211	20241008	171000	326563495	3570	3570	3570	3570	0
212	20241008	170900	326563495	3570	3570	3570	3570	3472
213	20241008	170800	326563495	3570	3570	3570	3570	0
214	20241008	170700	326563495	3570	3570	3570	3570	0
215	20241008	170600	326563495	3570	3570	3570	3570	0
216	20241008	170500	326563495	3570	3570	3570	3570	0
217	20241008	170400	326563495	3570	3570	3570	3570	0
218	20241008	170300	326563495	3570	3570	3570	3570	0
219	20241008	170200	326563495	3570	3570	3570	3570	0
220	20241008	170100	326563495	3570	3570	3570	3570	0
221	20241008	170000	326563495	3570	3570	3570	3570	0
222	20241008	165900	326563495	3570	3570	3570	3570	0
223	20241008	165800	326563495	3570	3570	3570	3570	0
224	20241008	165700	326563495	3570	3570	3570	3570	0
225	20241008	165600	326563495	3570	3570	3570	3570	0
226	20241008	165500	326563495	3570	3570	3570	3570	0
227	20241008	165400	326563495	3570	3570	3570	3570	0
228	20241008	165300	326563495	3570	3570	3570	3570	0
229	20241008	165200	326563495	3570	3570	3570	3570	0
230	20241008	165100	326563495	3570	3570	3570	3570	0
231	20241008	165000	326563495	3570	3570	3570	3570	0
232	20241008	164900	326563495	3570	3570	3570	3570	0
233	20241008	164800	326563495	3570	3570	3570	3570	0
234	20241008	164700	326563495	3570	3570	3570	3570	0
235	20241008	164600	326563495	3570	3570	3570	3570	0
236	20241008	164500	326563495	3570	3570	3570	3570	0
237	20241008	164400	326563495	3570	3570	3570	3570	0
238	20241008	164300	326563495	3570	3570	3570	3570	0
239	20241008	164200	326563495	3570	3570	3570	3570	0
240	20241008	164100	326563495	3570	3570	3570	3570	0
241	20241008	164000	326563495	3570	3570	3570	3570	0
242	20241008	163900	326563495	3570	3570	3570	3570	3472
243	20241008	163800	326563495	3570	3570	3570	3570	0
244	20241008	163700	326563495	3570	3570	3570	3570	0
245	20241008	163600	326563495	3570	3570	3570	3570	0
246	20241008	163500	326563495	3570	3570	3570	3570	0
247	20241008	163400	326563495	3570	3570	3570	3570	0
248	20241008	163300	326563495	3570	3570	3570	3570	0
249	20241008	163200	326563495	3570	3570	3570	3570	0
250	20241008	163100	326563495	3570	3570	3570	3570	0
251	20241008	163000	326563495	3570	3570	3570	3570	0
252	20241008	162900	326563495	3570	3570	3570	3570	0
253	20241008	162800	326563495	3570	3570	3570	3570	0
254	20241008	162700	326563495	3570	3570	3570	3570	0
255	20241008	162600	326563495	3570	3570	3570	3570	0
256	20241008	162500	326563495	3570	3570	3570	3570	0
257	20241008	162400	326563495	3570	3570	3570	3570	0
258	20241008	162300	326563495	3570	3570	3570	3570	0
259	20241008	162200	326563495	3570	3570	3570	3570	0
260	20241008	162100	326563495	3570	3570	3570	3570	0
261	20241008	162000	326563495	3570	3570	3570	3570	0
262	20241008	161900	326563495	3570	3570	3570	3570	0
263	20241008	161800	326563495	3570	3570	3570	3570	0
264	20241008	161700	326563495	3570	3570	3570	3570	0
265	20241008	161600	326563495	3570	3570	3570	3570	0
266	20241008	161500	326563495	3570	3570	3570	3570	0
267	20241008	161400	326563495	3570	3570	3570	3570	0
268	20241008	161300	326563495	3570	3570	3570	3570	0
269	20241008	161200	326563495	3570	3570	3570	3570	0
270	20241008	161100	326563495	3570	3570	3570	3570	0
271	20241008	161000	326563495	3570	3570	3570	3570	0
272	20241008	160900	326563495	3570	3570	3570	3570	3472
273	20241008	160800	326563495	3570	3570	3570	3570	0
274	20241008	160700	326563495	3570	3570	3570	3570	0
275	20241008	160600	326563495	3570	3570	3570	3570	0
276	20241008	160500	326563495	3570	3570	3570	3570	0
277	20241008	160400	326563495	3570	3570	3570	3570	0
278	20241008	160300	326563495	3570	3570	3570	3570	0
279	20241008	160200	326563495	3570	3570	3570	3570	0
280	20241008	160100	326563495	3570	3570	3570	3570	0
281	20241008	160000	326563495	3570	3570	3570	3570	0
282	20241008	155900	326563495	3570	3570	3570	3570	0
283	20241008	155800	326563495	3570	3570	3570	3570	0
284	20241008	155700	326563495	3570	3570	3570	3570	0
285	20241008	155600	326563495	3570	3570	3570	3570	0
286	20241008	155500	326563495	3570	3570	3570	3570	0
287	20241008	155400	326563495	3570	3570	3570	3570	0
288	20241008	155300	326563495	3570	3570	3570	3570	0
289	20241008	155200	326563495	3570	3570	3570	3570	0
290	20241008	155100	326563495	3570	3570	3570	3570	0
291	20241008	155000	326563495	3570	3570	3570	3570	0
292	20241008	154900	326563495	3570	3570	3570	3570	0
293	20241008	154800	326563495	3570	3570	3570	3570	0
294	20241008	154700	326563495	3570	3570	3570	3570	0
295	20241008	154600	326563495	3570	3570	3570	3570	0
296	20241008	154500	326563495	3570	3570	3570	3570	0
297	20241008	154400	326563495	3570	3570	3570	3570	0
298	20241008	154300	326563495	3570	3570	3570	3570	0
299	20241008	154200	326563495	3570	3570	3570	3570	0
300	20241008	154100	326563495	3570	3570	3570	3570	0
301	20241008	154000	326563495	3570	3570	3570	3570	0
302	20241008	153900	326563495	3570	3570	3570	3570	3472
303	20241008	153800	326563495	3570	3570	3570	3570	0
304	20241008	153700	326563495	3570	3570	3570	3570	0
305	20241008	153600	326563495	3570	3570	3570	3570	0
306	20241008	153500	326563495	3570	3570	3570	3570	0
307	20241008	153400	326563495	3570	3570	3570	3570	0
308	20241008	153300	326563495	3570	3570	3570	3570	0
309	20241008	153200	326563495	3570	3570	3570	3570	0
310	20241008	153100	326563495	3570	3570	3570	3570	0
311	20241008	153000	326563495	3570	3570	3570	3570	3472
312	20241008	152900	314168455	3570	3570	3570	3570	0
313	20241008	152800	314168455	3570	3570	3570	3570	0
314	20241008	152700	314168455	3570	3570	3570	3570	0
315	20241008	152600	314168455	3570	3570	3570	3570	0
316	20241008	152500	314168455	3570	3570	3570	3570	0
317	20241008	152400	314168455	3570	3570	3570	3570	0
318	20241008	152300	314168455	3570	3570	3570	3570	0
319	20241008	152200	314168455	3570	3570	3570	3570	0
320	20241008	152100	314168455	3570	3570	3570	3570	0
321	20241008	152000	314168455	3570	3570	3570	3570	0
322	20241008	151900	314168455	3570	3570	3570	3570	1
323	20241008	151800	314164885	3555	3555	3555	3555	60
324	20241008	151700	313951585	3570	3570	3570	3570	4
325	20241008	151600	313937305	3570	3570	3570	3570	0
326	20241008	151500	313937305	3570	3570	3570	3570	1
327	20241008	151400	313933735	3555	3555	3555	3555	160
328	20241008	151300	313364935	3575	3575	3575	3575	0
329	20241008	151200	313364935	3575	3575	3575	3575	2
330	20241008	151100	313357785	3575	3575	3575	3575	30
331	20241008	151000	313250535	3575	3575	3575	3575	10
332	20241008	150900	313214785	3575	3550	3575	3550	310
333	20241008	150800	312114260	3575	3575	3575	3575	0
334	20241008	150700	312114260	3575	3575	3575	3575	0
335	20241008	150600	312114260	3575	3560	3575	3550	350
336	20241008	150500	310871725	3550	3550	3550	3550	2258
337	20241008	150400	302855825	3555	3555	3555	3555	0
338	20241008	150300	302855825	3555	3560	3560	3555	105
339	20241008	150200	302482525	3560	3560	3560	3555	227
340	20241008	150100	301674760	3565	3570	3570	3565	573
341	20241008	150000	299631415	3575	3575	3575	3575	0
342	20241008	145900	299631415	3575	3575	3575	3575	0
343	20241008	145800	299631415	3575	3570	3575	3570	129
344	20241008	145700	299170245	3575	3575	3575	3575	2
345	20241008	145600	299163095	3570	3570	3570	3570	143
346	20241008	145500	298652585	3570	3570	3570	3570	0
347	20241008	145400	298652585	3570	3570	3570	3570	0
348	20241008	145300	298652585	3570	3570	3570	3570	2
349	20241008	145200	298645445	3565	3565	3565	3565	280
350	20241008	145100	297647245	3565	3565	3565	3565	0
351	20241008	145000	297647245	3565	3565	3565	3565	0
352	20241008	144900	297647245	3565	3565	3565	3565	280
353	20241008	144800	296649045	3565	3565	3565	3565	0
354	20241008	144700	296649045	3565	3565	3565	3565	2
355	20241008	144600	296641915	3560	3560	3565	3560	513
356	20241008	144500	294815615	3565	3565	3565	3565	20
357	20241008	144400	294744315	3560	3560	3560	3560	37
358	20241008	144300	294612595	3565	3565	3565	3565	0
359	20241008	144200	294612595	3565	3565	3565	3565	391
360	20241008	144100	293218680	3565	3560	3565	3560	27
361	20241008	144000	293122555	3560	3560	3560	3560	60
362	20241008	143900	292908955	3555	3555	3555	3555	0
363	20241008	143800	292908955	3555	3560	3560	3555	200
364	20241008	143700	292197555	3560	3560	3560	3560	20
365	20241008	143600	292126355	3565	3565	3565	3565	9
366	20241008	143500	292094270	3565	3560	3565	3560	51
367	20241008	143400	291912705	3555	3555	3555	3555	0
368	20241008	143300	291912705	3555	3555	3555	3555	1494
369	20241008	143200	286601535	3550	3555	3555	3550	346
370	20241008	143100	285373135	3555	3555	3555	3555	1
371	20241008	143000	285369580	3560	3560	3560	3560	10
372	20241008	142900	285333980	3560	3545	3560	3545	98
373	20241008	142800	284986555	3560	3550	3560	3550	231
374	20241008	142700	284166495	3550	3550	3550	3550	60
375	20241008	142600	283953495	3550	3550	3550	3550	751
376	20241008	142500	281287445	3550	3550	3550	3550	573
377	20241008	142400	279253295	3560	3560	3560	3560	0
378	20241008	142300	279253295	3560	3560	3560	3560	0
379	20241008	142200	279253295	3560	3560	3560	3560	0
380	20241008	142100	279253295	3560	3560	3560	3560	27
381	20241008	142000	279157175	3565	3565	3565	3565	0
382	20241008	141900	279157175	3565	3565	3565	3565	0
383	20241008	141800	279157175	3565	3550	3565	3550	623
384	20241008	141700	276944625	3550	3550	3550	3550	0
385	20241008	141600	276944625	3550	3545	3550	3545	136
386	20241008	141500	276462255	3545	3555	3555	3545	3714
387	20241008	141400	263282845	3555	3555	3555	3555	20
388	20241008	141300	263211745	3555	3555	3555	3555	50
389	20241008	141200	263033995	3565	3565	3565	3565	0
390	20241008	141100	263033995	3565	3565	3565	3565	1
391	20241008	141000	263030430	3555	3560	3560	3555	100
392	20241008	140900	262674540	3560	3565	3565	3560	102
393	20241008	140800	262311410	3560	3560	3560	3560	0
394	20241008	140700	262311410	3560	3560	3560	3560	0
395	20241008	140600	262311410	3560	3565	3565	3560	830
396	20241008	140500	259353215	3565	3565	3565	3565	0
397	20241008	140400	259353215	3565	3565	3565	3565	0
398	20241008	140300	259353215	3565	3565	3565	3565	32
399	20241008	140200	259239135	3570	3570	3570	3570	0
400	20241008	140100	259239135	3570	3570	3570	3570	0
401	20241008	140000	259239135	3570	3570	3570	3570	280
402	20241008	135900	258239535	3570	3570	3570	3570	0
403	20241008	135800	258239535	3570	3570	3570	3570	0
404	20241008	135700	258239535	3570	3570	3570	3570	1
405	20241008	135600	258235965	3560	3560	3560	3560	0
406	20241008	135500	258235965	3560	3560	3560	3560	0
407	20241008	135400	258235965	3560	3560	3560	3560	46
408	20241008	135300	258072205	3565	3565	3565	3565	0
409	20241008	135200	258072205	3565	3565	3565	3565	0
410	20241008	135100	258072205	3565	3565	3565	3565	705
411	20241008	135000	255558880	3570	3570	3570	3570	0
412	20241008	134900	255558880	3570	3570	3570	3570	0
413	20241008	134800	255558880	3570	3570	3570	3570	0
414	20241008	134700	255558880	3570	3570	3570	3570	0
415	20241008	134600	255558880	3570	3570	3570	3570	0
416	20241008	134500	255558880	3570	3570	3570	3570	0
417	20241008	134400	255558880	3570	3570	3570	3570	0
418	20241008	134300	255558880	3570	3570	3570	3570	25
419	20241008	134200	255469630	3570	3570	3570	3570	310
420	20241008	134100	254362930	3575	3575	3575	3575	0
421	20241008	134000	254362930	3575	3575	3575	3575	200
422	20241008	133900	253647930	3575	3575	3575	3575	0
423	20241008	133800	253647930	3575	3575	3575	3575	0
424	20241008	133700	253647930	3575	3575	3575	3575	0
425	20241008	133600	253647930	3575	3575	3575	3575	10
426	20241008	133500	253612180	3575	3565	3575	3565	171
427	20241008	133400	253001465	3565	3565	3565	3565	0
428	20241008	133300	253001465	3565	3565	3565	3565	0
429	20241008	133200	253001465	3565	3565	3565	3565	500
430	20241008	133100	251218965	3565	3565	3565	3565	30
431	20241008	133000	251112015	3560	3560	3560	3560	5
432	20241008	132900	251094215	3565	3565	3565	3565	0
433	20241008	132800	251094215	3565	3565	3565	3565	0
434	20241008	132700	251094215	3565	3565	3565	3565	0
435	20241008	132600	251094215	3565	3565	3565	3565	1
436	20241008	132500	251090650	3560	3560	3560	3560	0
437	20241008	132400	251090650	3560	3560	3560	3560	0
438	20241008	132300	251090650	3560	3560	3560	3560	9
439	20241008	132200	251058610	3555	3555	3555	3555	45
440	20241008	132100	250898635	3560	3560	3560	3560	0
441	20241008	132000	250898635	3560	3560	3560	3560	1
442	20241008	131900	250895075	3560	3560	3560	3560	0
443	20241008	131800	250895075	3560	3560	3560	3560	50
444	20241008	131700	250717075	3560	3560	3560	3560	20
445	20241008	131600	250645875	3560	3560	3560	3560	0
446	20241008	131500	250645875	3560	3560	3560	3560	20
447	20241008	131400	250574675	3560	3560	3560	3560	11
448	20241008	131300	250535515	3550	3550	3550	3550	0
449	20241008	131200	250535515	3550	3550	3550	3550	0
450	20241008	131100	250535515	3550	3550	3550	3550	2
451	20241008	131000	250528415	3550	3550	3550	3550	0
452	20241008	130900	250528415	3550	3550	3550	3550	101
453	20241008	130800	250169865	3550	3550	3550	3550	37
454	20241008	130700	250038515	3545	3545	3545	3545	0
455	20241008	130600	250038515	3545	3545	3545	3545	0
456	20241008	130500	250038515	3545	3545	3545	3545	9
457	20241008	130400	250006610	3545	3550	3550	3545	2038
458	20241008	130300	242780775	3565	3565	3565	3565	0
459	20241008	130200	242780775	3565	3565	3565	3565	0
460	20241008	130100	242780775	3565	3565	3565	3565	0
461	20241008	130000	242780775	3565	3565	3565	3565	0
462	20241008	125900	242780775	3565	3565	3565	3565	0
463	20241008	125800	242780775	3565	3565	3565	3565	1
464	20241008	125700	242777210	3550	3550	3550	3550	0
465	20241008	125600	242777210	3550	3550	3550	3550	0
466	20241008	125500	242777210	3550	3550	3550	3550	37
467	20241008	125400	242645860	3550	3550	3550	3550	1
468	20241008	125300	242642310	3550	3550	3550	3550	0
469	20241008	125200	242642310	3550	3550	3550	3550	0
470	20241008	125100	242642310	3550	3550	3550	3550	14
471	20241008	125000	242592610	3545	3545	3545	3545	0
472	20241008	124900	242592610	3545	3545	3545	3545	0
473	20241008	124800	242592610	3545	3545	3545	3545	0
474	20241008	124700	242592610	3545	3560	3560	3545	1895
475	20241008	124600	235861245	3560	3560	3560	3560	0
476	20241008	124500	235861245	3560	3565	3565	3560	82
477	20241008	124400	235569255	3565	3565	3565	3565	0
478	20241008	124300	235569255	3565	3565	3565	3565	34
479	20241008	124200	235448045	3565	3565	3565	3565	4
480	20241008	124100	235433785	3575	3575	3575	3575	0
481	20241008	124000	235433785	3575	3575	3575	3575	0
482	20241008	123900	235433785	3575	3575	3575	3575	0
483	20241008	123800	235433785	3575	3575	3575	3575	1
484	20241008	123700	235430210	3565	3565	3565	3565	1
485	20241008	123600	235426645	3575	3575	3575	3575	0
486	20241008	123500	235426645	3575	3575	3575	3575	0
487	20241008	123400	235426645	3575	3575	3575	3575	0
488	20241008	123300	235426645	3575	3575	3575	3575	0
489	20241008	123200	235426645	3575	3575	3575	3575	10
490	20241008	123100	235390895	3560	3560	3560	3560	0
491	20241008	123000	235390895	3560	3560	3560	3560	0
492	20241008	122900	235390895	3560	3560	3560	3560	0
493	20241008	122800	235390895	3560	3560	3560	3560	233
494	20241008	122700	234561415	3575	3575	3575	3575	0
495	20241008	122600	234561415	3575	3560	3575	3560	2
496	20241008	122500	234554280	3570	3570	3570	3570	1200
497	20241008	122400	230270280	3570	3570	3570	3570	0
498	20241008	122300	230270280	3570	3570	3570	3570	0
499	20241008	122200	230270280	3570	3570	3570	3570	0
500	20241008	122100	230270280	3570	3570	3570	3570	1
501	20241008	122000	230266710	3555	3555	3555	3555	0
502	20241008	121900	230266710	3555	3555	3555	3555	500
503	20241008	121800	228489210	3550	3550	3550	3550	27
504	20241008	121700	228393360	3570	3570	3570	3570	0
505	20241008	121600	228393360	3570	3570	3570	3570	0
506	20241008	121500	228393360	3570	3570	3570	3570	0
507	20241008	121400	228393360	3570	3570	3570	3570	182
508	20241008	121300	227743620	3550	3550	3550	3550	1
509	20241008	121200	227740070	3570	3570	3570	3570	0
510	20241008	121100	227740070	3570	3570	3570	3570	0
511	20241008	121000	227740070	3570	3570	3570	3570	0
512	20241008	120900	227740070	3570	3570	3570	3570	1
513	20241008	120800	227736500	3550	3550	3550	3550	0
514	20241008	120700	227736500	3550	3555	3555	3550	600
515	20241008	120600	225606495	3550	3550	3550	3550	0
516	20241008	120500	225606495	3550	3550	3550	3550	0
517	20241008	120400	225606495	3550	3550	3550	3550	0
518	20241008	120300	225606495	3550	3550	3550	3545	631
519	20241008	120200	223366630	3550	3555	3555	3550	882
520	20241008	120100	220234875	3555	3555	3555	3555	11
521	20241008	120000	220195770	3555	3555	3555	3555	0
522	20241008	115900	220195770	3555	3560	3560	3555	162
523	20241008	115800	219619855	3575	3575	3575	3575	0
524	20241008	115700	219619855	3575	3575	3575	3575	0
525	20241008	115600	219619855	3575	3575	3575	3575	0
526	20241008	115500	219619855	3575	3575	3575	3575	0
527	20241008	115400	219619855	3575	3575	3575	3575	0
528	20241008	115300	219619855	3575	3575	3575	3575	0
529	20241008	115200	219619855	3575	3575	3575	3575	0
530	20241008	115100	219619855	3575	3575	3575	3575	0
531	20241008	115000	219619855	3575	3575	3575	3575	0
532	20241008	114900	219619855	3575	3575	3575	3575	90
533	20241008	114800	219298105	3555	3555	3555	3555	201
534	20241008	114700	218583550	3555	3555	3555	3555	16
535	20241008	114600	218526670	3550	3555	3555	3550	400
536	20241008	114500	217104745	3550	3550	3550	3550	0
537	20241008	114400	217104745	3550	3550	3550	3550	465
538	20241008	114300	215453995	3550	3550	3550	3550	0
539	20241008	114200	215453995	3550	3550	3555	3550	245
540	20241008	114100	214583245	3550	3560	3560	3550	2885
541	20241008	114000	204326865	3560	3560	3560	3560	12
542	20241008	113900	204284145	3575	3575	3575	3575	0
543	20241008	113800	204284145	3575	3575	3575	3575	0
544	20241008	113700	204284145	3575	3575	3575	3575	50
545	20241008	113600	204105395	3575	3575	3575	3575	0
546	20241008	113500	204105395	3575	3575	3575	3575	20
547	20241008	113400	204033895	3560	3560	3560	3560	0
548	20241008	113300	204033895	3560	3560	3560	3560	11
549	20241008	113200	203994735	3570	3570	3570	3570	100
550	20241008	113100	203637735	3560	3560	3560	3560	0
551	20241008	113000	203637735	3560	3560	3560	3560	0
552	20241008	112900	203637735	3560	3560	3560	3560	44
553	20241008	112800	203481095	3560	3560	3560	3560	100
554	20241008	112700	203125095	3570	3570	3570	3570	0
555	20241008	112600	203125095	3570	3570	3570	3570	1
556	20241008	112500	203121525	3555	3555	3555	3555	300
557	20241008	112400	202055025	3555	3555	3555	3555	0
558	20241008	112300	202055025	3555	3555	3555	3555	0
559	20241008	112200	202055025	3555	3555	3555	3555	0
560	20241008	112100	202055025	3555	3555	3555	3555	0
561	20241008	112000	202055025	3555	3555	3555	3555	0
562	20241008	111900	202055025	3555	3555	3555	3555	514
563	20241008	111800	200227755	3560	3560	3560	3560	0
564	20241008	111700	200227755	3560	3560	3560	3560	6
565	20241008	111600	200206395	3560	3565	3565	3560	561
566	20241008	111500	198207080	3590	3590	3590	3590	0
567	20241008	111400	198207080	3590	3590	3590	3590	1
568	20241008	111300	198203490	3570	3570	3570	3570	332
569	20241008	111200	197018250	3590	3590	3590	3590	0
570	20241008	111100	197018250	3590	3590	3590	3590	0
571	20241008	111000	197018250	3590	3590	3590	3590	0
572	20241008	110900	197018250	3590	3590	3590	3590	0
573	20241008	110800	197018250	3590	3590	3590	3590	10
574	20241008	110700	196982350	3560	3560	3560	3560	0
575	20241008	110600	196982350	3560	3560	3560	3560	400
576	20241008	110500	195558350	3580	3575	3580	3560	850
577	20241008	110400	192523600	3570	3570	3570	3570	20
578	20241008	110300	192452200	3560	3560	3560	3560	0
579	20241008	110200	192452200	3560	3560	3560	3560	152
580	20241008	110100	191911080	3560	3560	3560	3560	274
581	20241008	110000	190935640	3565	3565	3565	3565	0
582	20241008	105900	190935640	3565	3565	3565	3565	74
583	20241008	105800	190671830	3570	3570	3570	3570	0
584	20241008	105700	190671830	3570	3570	3570	3570	0
585	20241008	105600	190671830	3570	3570	3570	3570	0
586	20241008	105500	190671830	3570	3570	3570	3570	0
587	20241008	105400	190671830	3570	3570	3570	3570	317
588	20241008	105300	189540140	3580	3580	3580	3580	0
589	20241008	105200	189540140	3580	3580	3580	3580	20
590	20241008	105100	189468540	3580	3580	3580	3580	0
591	20241008	105000	189468540	3580	3580	3580	3580	0
592	20241008	104900	189468540	3580	3565	3580	3565	5
593	20241008	104800	189450670	3580	3555	3580	3555	2
594	20241008	104700	189443535	3560	3560	3560	3560	0
595	20241008	104600	189443535	3560	3565	3565	3560	1429
596	20241008	104500	184355290	3565	3565	3565	3565	0
597	20241008	104400	184355290	3565	3565	3565	3565	0
598	20241008	104300	184355290	3565	3565	3565	3565	27
599	20241008	104200	184259035	3570	3565	3570	3565	233
600	20241008	104100	183427890	3570	3570	3570	3570	0
601	20241008	104000	183427890	3570	3590	3590	3570	101
602	20241008	103900	183067300	3570	3580	3580	3570	206
603	20241008	103800	182331105	3585	3585	3585	3585	300
604	20241008	103700	181255605	3560	3560	3590	3560	1301
605	20241008	103600	176618045	3560	3565	3565	3560	1573
606	20241008	103500	171014875	3560	3565	3565	3560	1312
607	20241008	103400	166339400	3565	3575	3575	3565	4637
608	20241008	103300	149787245	3575	3575	3575	3575	0
609	20241008	103200	149787245	3575	3575	3575	3575	98
610	20241008	103100	149436895	3575	3575	3575	3575	350
611	20241008	103000	148185645	3590	3590	3590	3590	0
612	20241008	102900	148185645	3590	3590	3590	3590	0
613	20241008	102800	148185645	3590	3590	3590	3590	0
614	20241008	102700	148185645	3590	3590	3590	3590	1
615	20241008	102600	148182055	3570	3570	3570	3570	388
616	20241008	102500	146796895	3570	3570	3570	3570	0
617	20241008	102400	146796895	3570	3570	3570	3570	11
618	20241008	102300	146757625	3570	3570	3570	3570	200
619	20241008	102200	146043625	3570	3570	3570	3570	10
620	20241008	102100	146007925	3570	3570	3570	3570	2679
621	20241008	102000	136443895	3570	3570	3570	3570	500
622	20241008	101900	134658895	3570	3575	3575	3570	1078
623	20241008	101800	130809035	3590	3590	3590	3590	0
624	20241008	101700	130809035	3590	3585	3590	3585	50
625	20241008	101600	130629545	3590	3590	3590	3590	0
626	20241008	101500	130629545	3590	3590	3590	3590	0
627	20241008	101400	130629545	3590	3575	3590	3575	1733
628	20241008	101300	124433575	3590	3590	3590	3590	0
629	20241008	101200	124433575	3590	3590	3590	3590	1
630	20241008	101100	124429985	3575	3575	3575	3575	0
631	20241008	101000	124429985	3575	3575	3575	3575	435
632	20241008	100900	122874860	3575	3575	3575	3575	0
633	20241008	100800	122874860	3575	3575	3575	3575	0
634	20241008	100700	122874860	3575	3575	3575	3575	1598
635	20241008	100600	117162010	3590	3590	3590	3580	14
636	20241008	100500	117111860	3590	3590	3590	3590	25
637	20241008	100400	117022110	3590	3590	3590	3590	0
638	20241008	100300	117022110	3590	3590	3590	3590	100
639	20241008	100200	116663110	3580	3575	3580	3575	260
640	20241008	100100	115733560	3575	3575	3575	3575	575
641	20241008	100000	113677935	3580	3590	3590	3575	409
642	20241008	095900	112215640	3575	3590	3590	3575	1896
643	20241008	095800	105428115	3590	3590	3590	3590	1
644	20241008	095700	105424525	3580	3585	3585	3580	1043
645	20241008	095600	101685555	3590	3600	3600	3590	1454
646	20241008	095500	96465495	3600	3610	3610	3600	299
647	20241008	095400	95386135	3615	3615	3615	3615	0
648	20241008	095300	95386135	3615	3615	3615	3615	0
649	20241008	095200	95386135	3615	3615	3615	3615	0
650	20241008	095100	95386135	3615	3615	3615	3615	0
651	20241008	095000	95386135	3615	3615	3615	3615	1
652	20241008	094900	95382520	3610	3610	3610	3610	0
653	20241008	094800	95382520	3610	3610	3610	3600	725
654	20241008	094700	92769400	3610	3610	3610	3610	3
655	20241008	094600	92758570	3600	3595	3600	3595	500
656	20241008	094500	90959565	3590	3590	3590	3590	0
657	20241008	094400	90959565	3590	3590	3590	3590	1387
658	20241008	094300	85980235	3590	3580	3590	3580	208
659	20241008	094200	85233595	3580	3580	3580	3580	2
660	20241008	094100	85226435	3590	3585	3590	3585	3
661	20241008	094000	85215675	3585	3575	3585	3575	500
662	20241008	093900	83425175	3585	3585	3585	3585	15
663	20241008	093800	83371400	3575	3575	3575	3575	0
664	20241008	093700	83371400	3575	3580	3580	3575	2240
665	20241008	093600	75362740	3580	3580	3580	3580	0
666	20241008	093500	75362740	3580	3580	3580	3580	100
667	20241008	093400	75004740	3580	3580	3580	3580	200
668	20241008	093300	74288740	3580	3580	3580	3580	82
669	20241008	093200	73995180	3575	3575	3575	3575	1
670	20241008	093100	73991605	3575	3575	3575	3575	0
671	20241008	093000	73991605	3575	3575	3575	3575	287
672	20241008	092900	72965580	3580	3585	3585	3580	1739
673	20241008	092800	66739955	3580	3580	3580	3580	51
674	20241008	092700	66557375	3590	3590	3590	3590	38
675	20241008	092600	66420955	3580	3595	3595	3580	3
676	20241008	092500	66410200	3590	3575	3590	3575	290
677	20241008	092400	65369115	3575	3575	3575	3575	0
678	20241008	092300	65369115	3575	3575	3575	3575	2
679	20241008	092200	65361965	3580	3585	3585	3575	752
680	20241008	092100	62673445	3590	3590	3590	3590	0
681	20241008	092000	62673445	3590	3580	3590	3580	111
682	20241008	091900	62275955	3580	3590	3590	3580	353
683	20241008	091800	61011360	3590	3600	3600	3590	430
684	20241008	091700	59465825	3595	3605	3605	3595	187
685	20241008	091600	58793485	3605	3610	3610	3605	323
686	20241008	091500	57628015	3620	3620	3620	3620	165
687	20241008	091400	57030715	3620	3610	3620	3610	114
688	20241008	091300	56619060	3615	3615	3615	3615	62
689	20241008	091200	56394930	3615	3605	3625	3605	392
690	20241008	091100	54980025	3605	3590	3605	3590	674
691	20241008	091000	52550825	3605	3600	3605	3600	1056
692	20241008	090900	48749195	3600	3600	3600	3600	0
693	20241008	090800	48749195	3600	3580	3605	3580	475
694	20241008	090700	47038790	3580	3600	3600	3580	401
695	20241008	090600	45595230	3600	3600	3605	3600	388
696	20241008	090500	44197550	3600	3570	3600	3570	1541
697	20241008	090400	38668135	3555	3555	3555	3555	66
698	20241008	090300	38433505	3555	3550	3555	3545	455
699	20241008	090200	36818540	3585	3560	3585	3535	1779
700	20241008	090100	30500920	3560	3575	3590	3555	1007
701	20241008	090000	26908945	3590	3590	3590	3580	6901