KissMeData/172670/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203000	198508530	9900	9900	9900	9900	1338
3	20241002	202900	198508530	9900	9900	9900	9900	0
4	20241002	202800	198508530	9900	9900	9900	9900	0
5	20241002	202700	198508530	9900	9900	9900	9900	0
6	20241002	202600	198508530	9900	9900	9900	9900	0
7	20241002	202500	198508530	9900	9900	9900	9900	0
8	20241002	202400	198508530	9900	9900	9900	9900	0
9	20241002	202300	198508530	9900	9900	9900	9900	0
10	20241002	202200	198508530	9900	9900	9900	9900	0
11	20241002	202100	198508530	9900	9900	9900	9900	0
12	20241002	202000	198508530	9900	9900	9900	9900	0
13	20241002	201900	198508530	9900	9900	9900	9900	0
14	20241002	201800	198508530	9900	9900	9900	9900	0
15	20241002	201700	198508530	9900	9900	9900	9900	0
16	20241002	201600	198508530	9900	9900	9900	9900	0
17	20241002	201500	198508530	9900	9900	9900	9900	0
18	20241002	201400	198508530	9900	9900	9900	9900	0
19	20241002	201300	198508530	9900	9900	9900	9900	0
20	20241002	201200	198508530	9900	9900	9900	9900	0
21	20241002	201100	198508530	9900	9900	9900	9900	0
22	20241002	201000	198508530	9900	9900	9900	9900	0
23	20241002	200900	198508530	9900	9900	9900	9900	0
24	20241002	200800	198508530	9900	9900	9900	9900	0
25	20241002	200700	198508530	9900	9900	9900	9900	0
26	20241002	200600	198508530	9900	9900	9900	9900	0
27	20241002	200500	198508530	9900	9900	9900	9900	0
28	20241002	200400	198508530	9900	9900	9900	9900	0
29	20241002	200300	198508530	9900	9900	9900	9900	0
30	20241002	200200	198508530	9900	9900	9900	9900	0
31	20241002	200100	198508530	9900	9900	9900	9900	0
32	20241002	200000	198508530	9900	9900	9900	9900	1338
33	20241002	195900	198508530	9900	9900	9900	9900	0
34	20241002	195800	198508530	9900	9900	9900	9900	0
35	20241002	195700	198508530	9900	9900	9900	9900	0
36	20241002	195600	198508530	9900	9900	9900	9900	0
37	20241002	195500	198508530	9900	9900	9900	9900	0
38	20241002	195400	198508530	9900	9900	9900	9900	0
39	20241002	195300	198508530	9900	9900	9900	9900	0
40	20241002	195200	198508530	9900	9900	9900	9900	0
41	20241002	195100	198508530	9900	9900	9900	9900	0
42	20241002	195000	198508530	9900	9900	9900	9900	0
43	20241002	194900	198508530	9900	9900	9900	9900	0
44	20241002	194800	198508530	9900	9900	9900	9900	0
45	20241002	194700	198508530	9900	9900	9900	9900	0
46	20241002	194600	198508530	9900	9900	9900	9900	0
47	20241002	194500	198508530	9900	9900	9900	9900	0
48	20241002	194400	198508530	9900	9900	9900	9900	0
49	20241002	194300	198508530	9900	9900	9900	9900	0
50	20241002	194200	198508530	9900	9900	9900	9900	0
51	20241002	194100	198508530	9900	9900	9900	9900	0
52	20241002	194000	198508530	9900	9900	9900	9900	0
53	20241002	193900	198508530	9900	9900	9900	9900	0
54	20241002	193800	198508530	9900	9900	9900	9900	0
55	20241002	193700	198508530	9900	9900	9900	9900	0
56	20241002	193600	198508530	9900	9900	9900	9900	0
57	20241002	193500	198508530	9900	9900	9900	9900	0
58	20241002	193400	198508530	9900	9900	9900	9900	0
59	20241002	193300	198508530	9900	9900	9900	9900	0
60	20241002	193200	198508530	9900	9900	9900	9900	0
61	20241002	193100	198508530	9900	9900	9900	9900	0
62	20241002	193000	198508530	9900	9900	9900	9900	1338
63	20241002	192900	198508530	9900	9900	9900	9900	0
64	20241002	192800	198508530	9900	9900	9900	9900	0
65	20241002	192700	198508530	9900	9900	9900	9900	0
66	20241002	192600	198508530	9900	9900	9900	9900	0
67	20241002	192500	198508530	9900	9900	9900	9900	0
68	20241002	192400	198508530	9900	9900	9900	9900	0
69	20241002	192300	198508530	9900	9900	9900	9900	0
70	20241002	192200	198508530	9900	9900	9900	9900	0
71	20241002	192100	198508530	9900	9900	9900	9900	0
72	20241002	192000	198508530	9900	9900	9900	9900	0
73	20241002	191900	198508530	9900	9900	9900	9900	0
74	20241002	191800	198508530	9900	9900	9900	9900	0
75	20241002	191700	198508530	9900	9900	9900	9900	0
76	20241002	191600	198508530	9900	9900	9900	9900	0
77	20241002	191500	198508530	9900	9900	9900	9900	0
78	20241002	191400	198508530	9900	9900	9900	9900	0
79	20241002	191300	198508530	9900	9900	9900	9900	0
80	20241002	191200	198508530	9900	9900	9900	9900	0
81	20241002	191100	198508530	9900	9900	9900	9900	0
82	20241002	191000	198508530	9900	9900	9900	9900	0
83	20241002	190900	198508530	9900	9900	9900	9900	0
84	20241002	190800	198508530	9900	9900	9900	9900	0
85	20241002	190700	198508530	9900	9900	9900	9900	0
86	20241002	190600	198508530	9900	9900	9900	9900	0
87	20241002	190500	198508530	9900	9900	9900	9900	0
88	20241002	190400	198508530	9900	9900	9900	9900	0
89	20241002	190300	198508530	9900	9900	9900	9900	0
90	20241002	190200	198508530	9900	9900	9900	9900	0
91	20241002	190100	198508530	9900	9900	9900	9900	0
92	20241002	190000	198508530	9900	9900	9900	9900	1338
93	20241002	185900	198508530	9900	9900	9900	9900	0
94	20241002	185800	198508530	9900	9900	9900	9900	0
95	20241002	185700	198508530	9900	9900	9900	9900	0
96	20241002	185600	198508530	9900	9900	9900	9900	0
97	20241002	185500	198508530	9900	9900	9900	9900	0
98	20241002	185400	198508530	9900	9900	9900	9900	0
99	20241002	185300	198508530	9900	9900	9900	9900	0
100	20241002	185200	198508530	9900	9900	9900	9900	0
101	20241002	185100	198508530	9900	9900	9900	9900	0
102	20241002	185000	198508530	9900	9900	9900	9900	0
103	20241002	184900	198508530	9900	9900	9900	9900	0
104	20241002	184800	198508530	9900	9900	9900	9900	0
105	20241002	184700	198508530	9900	9900	9900	9900	0
106	20241002	184600	198508530	9900	9900	9900	9900	0
107	20241002	184500	198508530	9900	9900	9900	9900	0
108	20241002	184400	198508530	9900	9900	9900	9900	0
109	20241002	184300	198508530	9900	9900	9900	9900	0
110	20241002	184200	198508530	9900	9900	9900	9900	0
111	20241002	184100	198508530	9900	9900	9900	9900	0
112	20241002	184000	198508530	9900	9900	9900	9900	0
113	20241002	183900	198508530	9900	9900	9900	9900	0
114	20241002	183800	198508530	9900	9900	9900	9900	0
115	20241002	183700	198508530	9900	9900	9900	9900	0
116	20241002	183600	198508530	9900	9900	9900	9900	0
117	20241002	183500	198508530	9900	9900	9900	9900	0
118	20241002	183400	198508530	9900	9900	9900	9900	0
119	20241002	183300	198508530	9900	9900	9900	9900	0
120	20241002	183200	198508530	9900	9900	9900	9900	0
121	20241002	183100	198508530	9900	9900	9900	9900	0
122	20241002	183000	198508530	9900	9900	9900	9900	1338
123	20241002	182900	198508530	9900	9900	9900	9900	0
124	20241002	182800	198508530	9900	9900	9900	9900	0
125	20241002	182700	198508530	9900	9900	9900	9900	0
126	20241002	182600	198508530	9900	9900	9900	9900	0
127	20241002	182500	198508530	9900	9900	9900	9900	0
128	20241002	182400	198508530	9900	9900	9900	9900	0
129	20241002	182300	198508530	9900	9900	9900	9900	0
130	20241002	182200	198508530	9900	9900	9900	9900	0
131	20241002	182100	198508530	9900	9900	9900	9900	0
132	20241002	182000	198508530	9900	9900	9900	9900	0
133	20241002	181900	198508530	9900	9900	9900	9900	0
134	20241002	181800	198508530	9900	9900	9900	9900	0
135	20241002	181700	198508530	9900	9900	9900	9900	0
136	20241002	181600	198508530	9900	9900	9900	9900	0
137	20241002	181500	198508530	9900	9900	9900	9900	0
138	20241002	181400	198508530	9900	9900	9900	9900	0
139	20241002	181300	198508530	9900	9900	9900	9900	0
140	20241002	181200	198508530	9900	9900	9900	9900	0
141	20241002	181100	198508530	9900	9900	9900	9900	0
142	20241002	181000	198508530	9900	9900	9900	9900	0
143	20241002	180900	198508530	9900	9900	9900	9900	0
144	20241002	180800	198508530	9900	9900	9900	9900	0
145	20241002	180700	198508530	9900	9900	9900	9900	0
146	20241002	180600	198508530	9900	9900	9900	9900	0
147	20241002	180500	198508530	9900	9900	9900	9900	0
148	20241002	180400	198508530	9900	9900	9900	9900	0
149	20241002	180300	198508530	9900	9900	9900	9900	0
150	20241002	180200	198508530	9900	9900	9900	9900	0
151	20241002	180100	198508530	9900	9900	9900	9900	0
152	20241002	180000	198508530	9900	9900	9900	9900	1338
153	20241002	175900	198508530	9900	9900	9900	9900	0
154	20241002	175800	198508530	9900	9900	9900	9900	0
155	20241002	175700	198508530	9900	9900	9900	9900	0
156	20241002	175600	198508530	9900	9900	9900	9900	0
157	20241002	175500	198508530	9900	9900	9900	9900	0
158	20241002	175400	198508530	9900	9900	9900	9900	0
159	20241002	175300	198508530	9900	9900	9900	9900	0
160	20241002	175200	198508530	9900	9900	9900	9900	0
161	20241002	175100	198508530	9900	9900	9900	9900	0
162	20241002	175000	198508530	9900	9900	9900	9900	0
163	20241002	174900	198508530	9900	9900	9900	9900	0
164	20241002	174800	198508530	9900	9900	9900	9900	0
165	20241002	174700	198508530	9900	9900	9900	9900	0
166	20241002	174600	198508530	9900	9900	9900	9900	0
167	20241002	174500	198508530	9900	9900	9900	9900	0
168	20241002	174400	198508530	9900	9900	9900	9900	0
169	20241002	174300	198508530	9900	9900	9900	9900	0
170	20241002	174200	198508530	9900	9900	9900	9900	0
171	20241002	174100	198508530	9900	9900	9900	9900	0
172	20241002	174000	198508530	9900	9900	9900	9900	0
173	20241002	173900	198508530	9900	9900	9900	9900	0
174	20241002	173800	198508530	9900	9900	9900	9900	0
175	20241002	173700	198508530	9900	9900	9900	9900	0
176	20241002	173600	198508530	9900	9900	9900	9900	0
177	20241002	173500	198508530	9900	9900	9900	9900	0
178	20241002	173400	198508530	9900	9900	9900	9900	0
179	20241002	173300	198508530	9900	9900	9900	9900	0
180	20241002	173200	198508530	9900	9900	9900	9900	0
181	20241002	173100	198508530	9900	9900	9900	9900	0
182	20241002	173000	198508530	9900	9900	9900	9900	1338
183	20241002	172900	198508530	9900	9900	9900	9900	0
184	20241002	172800	198508530	9900	9900	9900	9900	0
185	20241002	172700	198508530	9900	9900	9900	9900	0
186	20241002	172600	198508530	9900	9900	9900	9900	0
187	20241002	172500	198508530	9900	9900	9900	9900	0
188	20241002	172400	198508530	9900	9900	9900	9900	0
189	20241002	172300	198508530	9900	9900	9900	9900	0
190	20241002	172200	198508530	9900	9900	9900	9900	0
191	20241002	172100	198508530	9900	9900	9900	9900	0
192	20241002	172000	198508530	9900	9900	9900	9900	0
193	20241002	171900	198508530	9900	9900	9900	9900	0
194	20241002	171800	198508530	9900	9900	9900	9900	0
195	20241002	171700	198508530	9900	9900	9900	9900	0
196	20241002	171600	198508530	9900	9900	9900	9900	0
197	20241002	171500	198508530	9900	9900	9900	9900	0
198	20241002	171400	198508530	9900	9900	9900	9900	0
199	20241002	171300	198508530	9900	9900	9900	9900	0
200	20241002	171200	198508530	9900	9900	9900	9900	0
201	20241002	171100	198508530	9900	9900	9900	9900	0
202	20241002	171000	198508530	9900	9900	9900	9900	0
203	20241002	170900	198508530	9900	9900	9900	9900	0
204	20241002	170800	198508530	9900	9900	9900	9900	0
205	20241002	170700	198508530	9900	9900	9900	9900	0
206	20241002	170600	198508530	9900	9900	9900	9900	0
207	20241002	170500	198508530	9900	9900	9900	9900	0
208	20241002	170400	198508530	9900	9900	9900	9900	0
209	20241002	170300	198508530	9900	9900	9900	9900	0
210	20241002	170200	198508530	9900	9900	9900	9900	0
211	20241002	170100	198508530	9900	9900	9900	9900	0
212	20241002	170000	198508530	9900	9900	9900	9900	1338
213	20241002	165900	198508530	9900	9900	9900	9900	0
214	20241002	165800	198508530	9900	9900	9900	9900	0
215	20241002	165700	198508530	9900	9900	9900	9900	0
216	20241002	165600	198508530	9900	9900	9900	9900	0
217	20241002	165500	198508530	9900	9900	9900	9900	0
218	20241002	165400	198508530	9900	9900	9900	9900	0
219	20241002	165300	198508530	9900	9900	9900	9900	0
220	20241002	165200	198508530	9900	9900	9900	9900	0
221	20241002	165100	198508530	9900	9900	9900	9900	0
222	20241002	165000	198508530	9900	9900	9900	9900	0
223	20241002	164900	198508530	9900	9900	9900	9900	0
224	20241002	164800	198508530	9900	9900	9900	9900	0
225	20241002	164700	198508530	9900	9900	9900	9900	0
226	20241002	164600	198508530	9900	9900	9900	9900	0
227	20241002	164500	198508530	9900	9900	9900	9900	0
228	20241002	164400	198508530	9900	9900	9900	9900	0
229	20241002	164300	198508530	9900	9900	9900	9900	0
230	20241002	164200	198508530	9900	9900	9900	9900	0
231	20241002	164100	198508530	9900	9900	9900	9900	0
232	20241002	164000	198508530	9900	9900	9900	9900	0
233	20241002	163900	198508530	9900	9900	9900	9900	0
234	20241002	163800	198508530	9900	9900	9900	9900	0
235	20241002	163700	198508530	9900	9900	9900	9900	0
236	20241002	163600	198508530	9900	9900	9900	9900	0
237	20241002	163500	198508530	9900	9900	9900	9900	0
238	20241002	163400	198508530	9900	9900	9900	9900	0
239	20241002	163300	198508530	9900	9900	9900	9900	0
240	20241002	163200	198508530	9900	9900	9900	9900	0
241	20241002	163100	198508530	9900	9900	9900	9900	0
242	20241002	163000	198508530	9900	9900	9900	9900	1338
243	20241002	162900	198508530	9900	9900	9900	9900	0
244	20241002	162800	198508530	9900	9900	9900	9900	0
245	20241002	162700	198508530	9900	9900	9900	9900	0
246	20241002	162600	198508530	9900	9900	9900	9900	0
247	20241002	162500	198508530	9900	9900	9900	9900	0
248	20241002	162400	198508530	9900	9900	9900	9900	0
249	20241002	162300	198508530	9900	9900	9900	9900	0
250	20241002	162200	198508530	9900	9900	9900	9900	0
251	20241002	162100	198508530	9900	9900	9900	9900	0
252	20241002	162000	198508530	9900	9900	9900	9900	0
253	20241002	161900	198508530	9900	9900	9900	9900	0
254	20241002	161800	198508530	9900	9900	9900	9900	0
255	20241002	161700	198508530	9900	9900	9900	9900	0
256	20241002	161600	198508530	9900	9900	9900	9900	0
257	20241002	161500	198508530	9900	9900	9900	9900	0
258	20241002	161400	198508530	9900	9900	9900	9900	0
259	20241002	161300	198508530	9900	9900	9900	9900	0
260	20241002	161200	198508530	9900	9900	9900	9900	0
261	20241002	161100	198508530	9900	9900	9900	9900	0
262	20241002	161000	198508530	9900	9900	9900	9900	0
263	20241002	160900	198508530	9900	9900	9900	9900	0
264	20241002	160800	198508530	9900	9900	9900	9900	0
265	20241002	160700	198508530	9900	9900	9900	9900	0
266	20241002	160600	198508530	9900	9900	9900	9900	0
267	20241002	160500	198508530	9900	9900	9900	9900	0
268	20241002	160400	198508530	9900	9900	9900	9900	0
269	20241002	160300	198508530	9900	9900	9900	9900	0
270	20241002	160200	198508530	9900	9900	9900	9900	0
271	20241002	160100	198508530	9900	9900	9900	9900	0
272	20241002	160000	198508530	9900	9900	9900	9900	1338
273	20241002	155900	198508530	9900	9900	9900	9900	0
274	20241002	155800	198508530	9900	9900	9900	9900	0
275	20241002	155700	198508530	9900	9900	9900	9900	0
276	20241002	155600	198508530	9900	9900	9900	9900	0
277	20241002	155500	198508530	9900	9900	9900	9900	0
278	20241002	155400	198508530	9900	9900	9900	9900	0
279	20241002	155300	198508530	9900	9900	9900	9900	0
280	20241002	155200	198508530	9900	9900	9900	9900	0
281	20241002	155100	198508530	9900	9900	9900	9900	0
282	20241002	155000	198508530	9900	9900	9900	9900	0
283	20241002	154900	198508530	9900	9900	9900	9900	0
284	20241002	154800	198508530	9900	9900	9900	9900	0
285	20241002	154700	198508530	9900	9900	9900	9900	0
286	20241002	154600	198508530	9900	9900	9900	9900	0
287	20241002	154500	198508530	9900	9900	9900	9900	0
288	20241002	154400	198508530	9900	9900	9900	9900	0
289	20241002	154300	198508530	9900	9900	9900	9900	0
290	20241002	154200	198508530	9900	9900	9900	9900	0
291	20241002	154100	198508530	9900	9900	9900	9900	0
292	20241002	154000	198508530	9900	9900	9900	9900	0
293	20241002	153900	198508530	9900	9900	9900	9900	0
294	20241002	153800	198508530	9900	9900	9900	9900	0
295	20241002	153700	198508530	9900	9900	9900	9900	0
296	20241002	153600	198508530	9900	9900	9900	9900	0
297	20241002	153500	198508530	9900	9900	9900	9900	0
298	20241002	153400	198508530	9900	9900	9900	9900	0
299	20241002	153300	198508530	9900	9900	9900	9900	0
300	20241002	153200	198508530	9900	9900	9900	9900	0
301	20241002	153100	198508530	9900	9900	9900	9900	0
302	20241002	153000	198508530	9900	9900	9900	9900	2676
303	20241002	152900	185262330	9900	9900	9900	9900	0
304	20241002	152800	185262330	9900	9900	9900	9900	0
305	20241002	152700	185262330	9900	9900	9900	9900	0
306	20241002	152600	185262330	9900	9900	9900	9900	0
307	20241002	152500	185262330	9900	9900	9900	9900	0
308	20241002	152400	185262330	9900	9900	9900	9900	0
309	20241002	152300	185262330	9900	9900	9900	9900	0
310	20241002	152200	185262330	9900	9900	9900	9900	0
311	20241002	152100	185262330	9900	9900	9900	9900	0
312	20241002	152000	185262330	9900	9900	9900	9900	0
313	20241002	151900	185262330	9900	9860	9900	9860	28
314	20241002	151800	184985360	9890	9890	9890	9890	0
315	20241002	151700	184985360	9890	9890	9890	9890	0
316	20241002	151600	184985360	9890	9890	9890	9890	235
317	20241002	151500	182661210	9890	9810	9890	9810	18
318	20241002	151400	182484410	9810	9830	9830	9810	335
319	20241002	151300	179196050	9830	9830	9830	9820	120
320	20241002	151200	178016460	9830	9830	9830	9830	38
321	20241002	151100	177642920	9830	9840	9890	9830	11
322	20241002	151000	177534520	9830	9830	9830	9830	13
323	20241002	150900	177406730	9830	9840	9840	9830	3
324	20241002	150800	177377230	9830	9830	9830	9830	1
325	20241002	150700	177367400	9830	9830	9830	9830	16
326	20241002	150600	177210120	9830	9830	9830	9830	1
327	20241002	150500	177200290	9830	9830	9830	9830	9
328	20241002	150400	177111820	9830	9830	9830	9830	2
329	20241002	150300	177092160	9820	9820	9820	9820	8
330	20241002	150200	177013600	9830	9830	9830	9830	3
331	20241002	150100	176984110	9830	9830	9880	9830	8
332	20241002	150000	176905380	9820	9820	9820	9820	81
333	20241002	145900	176109960	9820	9820	9820	9820	2
334	20241002	145800	176090320	9820	9820	9820	9820	7
335	20241002	145700	176021580	9820	9820	9820	9820	2
336	20241002	145600	176001940	9860	9830	9860	9830	18
337	20241002	145500	175824880	9880	9830	9880	9830	4
338	20241002	145400	175785510	9870	9860	9870	9860	6
339	20241002	145300	175726330	9830	9830	9830	9830	6
340	20241002	145200	175667350	9830	9830	9830	9830	3
341	20241002	145100	175637860	9890	9840	9890	9840	17
342	20241002	145000	175470450	9840	9840	9840	9840	3
343	20241002	144900	175440930	9850	9860	9860	9840	13
344	20241002	144800	175312930	9850	9860	9860	9810	53
345	20241002	144700	174790750	9860	9820	9860	9820	2
346	20241002	144600	174771070	9860	9890	9890	9810	32
347	20241002	144500	174456540	9820	9830	9890	9820	5
348	20241002	144400	174407300	9880	9860	9880	9820	72
349	20241002	144300	173697830	9860	9870	9870	9820	57
350	20241002	144200	173137920	9820	9860	9860	9820	626
351	20241002	144100	166982260	9860	9860	9860	9860	5
352	20241002	144000	166932960	9880	9860	9880	9860	49
353	20241002	143900	166449480	9860	9900	9900	9860	7
354	20241002	143800	166380420	9860	9860	9860	9860	2
355	20241002	143700	166360700	9880	9870	9880	9860	15
356	20241002	143600	166212660	9860	9860	9900	9860	4
357	20241002	143500	166173180	9900	9860	9900	9860	16
358	20241002	143400	166015300	9860	9900	9900	9860	7
359	20241002	143300	165946160	9860	9870	9900	9860	3
360	20241002	143200	165916530	9860	9860	9860	9860	13
361	20241002	143100	165788350	9860	9880	9880	9860	6
362	20241002	143000	165729160	9880	9860	9880	9860	11
363	20241002	142900	165620620	9860	9860	9860	9860	3
364	20241002	142800	165591040	9860	9870	9880	9860	10
365	20241002	142700	165492360	9860	9860	9860	9860	6
366	20241002	142600	165433200	9860	9860	9860	9860	1
367	20241002	142500	165423340	9880	9870	9880	9860	12
368	20241002	142400	165304910	9870	9870	9870	9870	2
369	20241002	142300	165285170	9880	9870	9880	9870	31
370	20241002	142200	164979160	9880	9880	9880	9880	4
371	20241002	142100	164939640	9880	9870	9880	9870	4
372	20241002	142000	164900140	9870	9880	9880	9870	19
373	20241002	141900	164712440	9880	9880	9880	9880	0
374	20241002	141800	164712440	9880	9880	9880	9880	15
375	20241002	141700	164564240	9880	9880	9880	9880	3
376	20241002	141600	164534600	9880	9880	9880	9880	13
377	20241002	141500	164406160	9880	9880	9880	9880	4
378	20241002	141400	164366640	9880	9880	9880	9880	1
379	20241002	141300	164356760	9880	9880	9880	9880	13
380	20241002	141200	164228320	9880	9880	9880	9880	2
381	20241002	141100	164208560	9890	9880	9890	9880	13
382	20241002	141000	164080080	9880	9900	9900	9880	85
383	20241002	140900	163238620	9900	9900	9900	9900	11
384	20241002	140800	163129720	9900	9900	9900	9900	5
385	20241002	140700	163080220	9900	9900	9900	9900	1
386	20241002	140600	163070320	9900	9900	9900	9900	13
387	20241002	140500	162941620	9900	9900	9900	9900	0
388	20241002	140400	162941620	9900	9900	9900	9900	9
389	20241002	140300	162852520	9900	9900	9900	9900	4
390	20241002	140200	162812920	9910	9900	9910	9900	9
391	20241002	140100	162723800	9930	9900	9930	9900	9
392	20241002	140000	162634630	9900	9900	9900	9900	0
393	20241002	135900	162634630	9900	9900	9900	9900	13
394	20241002	135800	162505930	9900	9890	9900	9890	6
395	20241002	135700	162446540	9880	9880	9880	9880	9
396	20241002	135600	162357620	9880	9880	9880	9880	5
397	20241002	135500	162308220	9880	9860	9880	9860	10
398	20241002	135400	162209540	9860	9860	9860	9860	5
399	20241002	135300	162160240	9860	9880	9880	9860	5
400	20241002	135200	162110860	9860	9860	9860	9860	9
401	20241002	135100	162022120	9860	9870	9880	9860	8
402	20241002	135000	161943180	9860	9860	9860	9860	10
403	20241002	134900	161844580	9860	9860	9860	9860	5
404	20241002	134800	161795280	9860	9850	9860	9850	5
405	20241002	134700	161746020	9850	9850	9850	9850	5
406	20241002	134600	161696770	9850	9870	9880	9850	6
407	20241002	134500	161637550	9850	9850	9850	9850	4
408	20241002	134400	161598150	9850	9860	9860	9850	5
409	20241002	134300	161548880	9850	9870	9870	9850	7
410	20241002	134200	161479880	9870	9870	9870	9870	4
411	20241002	134100	161440400	9910	9870	9910	9870	10
412	20241002	134000	161341580	9870	9870	9890	9870	11
413	20241002	133900	161232940	9870	9870	9870	9870	1
414	20241002	133800	161223070	9870	9870	9890	9870	47
415	20241002	133700	160758440	9870	9870	9870	9870	3
416	20241002	133600	160728830	9870	9870	9870	9870	8
417	20241002	133500	160649870	9870	9870	9870	9870	4
418	20241002	133400	160610390	9870	9870	9870	9870	1
419	20241002	133300	160600520	9870	9890	9900	9870	42
420	20241002	133200	160185080	9870	9870	9890	9870	4
421	20241002	133100	160145580	9890	9880	9910	9880	31
422	20241002	133000	159839260	9910	9910	9910	9880	4
423	20241002	132900	159799680	9880	9880	9920	9880	6
424	20241002	132800	159740360	9940	9930	9940	9880	8
425	20241002	132700	159661100	9920	9890	9920	9880	11
426	20241002	132600	159552270	9910	9870	9930	9870	9
427	20241002	132500	159463280	9930	9920	9940	9870	299
428	20241002	132400	156497270	9870	9840	9920	9840	17
429	20241002	132300	156329360	9920	9840	9920	9840	5
430	20241002	132200	156280010	9840	9840	9900	9840	45
431	20241002	132100	155836310	9840	9840	9840	9840	5
432	20241002	132000	155787110	9880	9840	9880	9840	129
433	20241002	131900	154516710	9840	9840	9840	9840	7
434	20241002	131800	154447830	9870	9860	9870	9840	1675
435	20241002	131700	137944830	9860	9860	9860	9860	13
436	20241002	131600	137816650	9860	9860	9860	9860	3
437	20241002	131500	137787070	9860	9860	9860	9860	8
438	20241002	131400	137708190	9860	9860	9860	9860	3
439	20241002	131300	137678610	9860	9860	9860	9860	3
440	20241002	131200	137649030	9860	9860	9860	9860	7
441	20241002	131100	137580010	9920	9860	9920	9860	8
442	20241002	131000	137500990	9860	9860	9860	9860	10
443	20241002	130900	137402390	9860	9860	9860	9860	3
444	20241002	130800	137372810	9860	9860	9870	9860	33
445	20241002	130700	137047160	9850	9850	9850	9850	3
446	20241002	130600	137017610	9850	9860	9870	9850	6
447	20241002	130500	136958440	9860	9860	9860	9860	12
448	20241002	130400	136840120	9860	9860	9860	9860	3
449	20241002	130300	136810540	9860	9860	9860	9860	11
450	20241002	130200	136702080	9850	9860	9860	9850	12
451	20241002	130100	136583780	9860	9860	9860	9860	50
452	20241002	130000	136090780	9860	9860	9860	9860	4
453	20241002	125900	136051340	9860	9860	9860	9860	3
454	20241002	125800	136021760	9860	9850	9860	9850	16
455	20241002	125700	135864020	9850	9850	9850	9850	3
456	20241002	125600	135834470	9850	9850	9850	9850	11
457	20241002	125500	135726120	9850	9850	9850	9850	3
458	20241002	125400	135696570	9850	9850	9850	9850	3
459	20241002	125300	135667020	9850	9850	9880	9850	7
460	20241002	125200	135597980	9850	9850	9850	9850	3
461	20241002	125100	135568430	9850	9860	9860	9850	7
462	20241002	125000	135499470	9920	9840	9920	9840	23
463	20241002	124900	135272270	9840	9840	9840	9840	9
464	20241002	124800	135183710	9840	9840	9840	9840	3
465	20241002	124700	135154190	9840	9840	9840	9840	3
466	20241002	124600	135124670	9840	9830	9840	9830	13
467	20241002	124500	134996780	9840	9840	9840	9840	3
468	20241002	124400	134967260	9840	9840	9840	9840	11
469	20241002	124300	134859020	9840	9840	9840	9840	3
470	20241002	124200	134829500	9840	9840	9840	9840	5
471	20241002	124100	134780300	9840	9840	9840	9840	3
472	20241002	124000	134750780	9870	9850	9870	9820	6
473	20241002	123900	134691700	9840	9820	9840	9820	10
474	20241002	123800	134593440	9820	9840	9840	9820	3
475	20241002	123700	134563940	9850	9840	9850	9840	13
476	20241002	123600	134435980	9840	9840	9840	9840	3
477	20241002	123500	134406460	9850	9840	9850	9840	11
478	20241002	123400	134298180	9830	9850	9850	9830	38
479	20241002	123300	133923920	9830	9830	9830	9830	3
480	20241002	123200	133894430	9830	9830	9830	9830	7
481	20241002	123100	133825620	9910	9830	9910	9830	3
482	20241002	123000	133796050	9920	9870	9920	9830	21
483	20241002	122900	133589010	9830	9830	9830	9830	1
484	20241002	122800	133579180	9870	9820	9870	9820	16
485	20241002	122700	133421780	9870	9840	9870	9810	7
486	20241002	122600	133352910	9800	9820	9820	9800	5
487	20241002	122500	133303870	9810	9830	9830	9800	15
488	20241002	122400	133156680	9800	9800	9800	9800	3
489	20241002	122300	133127280	9800	9800	9820	9800	13
490	20241002	122200	132999780	9800	9800	9800	9800	1
491	20241002	122100	132989980	9800	9800	9810	9800	12
492	20241002	122000	132872330	9800	9800	9800	9800	2
493	20241002	121900	132852730	9800	9800	9800	9800	3
494	20241002	121800	132823330	9810	9810	9810	9800	42
495	20241002	121700	132411400	9800	9800	9800	9800	3
496	20241002	121600	132382000	9800	9790	9800	9790	8
497	20241002	121500	132303630	9800	9800	9800	9800	10
498	20241002	121400	132205630	9790	9790	9790	9790	109
499	20241002	121300	131138520	9790	9790	9790	9790	3
500	20241002	121200	131109150	9790	9790	9790	9790	3
501	20241002	121100	131079780	9790	9790	9790	9790	6
502	20241002	121000	131021040	9870	9870	9870	9870	1
503	20241002	120900	131011170	9840	9790	9840	9790	19
504	20241002	120800	130824960	9790	9790	9790	9790	1
505	20241002	120700	130815170	9790	9790	9790	9790	4
506	20241002	120600	130776010	9790	9790	9790	9790	4
507	20241002	120500	130736850	9810	9790	9810	9790	3
508	20241002	120400	130707460	9790	9790	9800	9790	13
509	20241002	120300	130580150	9790	9790	9790	9790	1
510	20241002	120200	130570360	9800	9800	9800	9790	14
511	20241002	120100	130433180	9810	9800	9810	9800	2
512	20241002	120000	130413570	9800	9800	9800	9800	2
513	20241002	115900	130393970	9800	9820	9820	9800	11
514	20241002	115800	130286150	9800	9800	9800	9800	3
515	20241002	115700	130256750	9820	9800	9820	9800	29
516	20241002	115600	129972520	9800	9810	9810	9800	3
517	20241002	115500	129943100	9800	9800	9800	9800	14
518	20241002	115400	129805900	9800	9800	9800	9800	1
519	20241002	115300	129796100	9800	9800	9800	9800	3
520	20241002	115200	129766700	9800	9800	9800	9800	10
521	20241002	115100	129668700	9800	9810	9810	9800	4
522	20241002	115000	129629470	9800	9800	9810	9800	36
523	20241002	114900	129276400	9800	9810	9820	9800	49
524	20241002	114800	128795440	9800	9810	9810	9800	137
525	20241002	114700	127451800	9820	9830	9830	9820	164
526	20241002	114600	125840710	9830	9830	9830	9830	3
527	20241002	114500	125811220	9830	9830	9830	9830	10
528	20241002	114400	125712920	9830	9830	9830	9830	1
529	20241002	114300	125703090	9830	9850	9850	9830	391
530	20241002	114200	121853390	9850	9860	9860	9850	57
531	20241002	114100	121291380	9850	9850	9850	9850	13
532	20241002	114000	121163330	9850	9850	9850	9850	0
533	20241002	113900	121163330	9850	9850	9850	9850	3
534	20241002	113800	121133780	9850	9860	9860	9850	26
535	20241002	113700	120877450	9870	9900	9900	9870	947
536	20241002	113600	111512780	9900	9900	9900	9900	13
537	20241002	113500	111384080	9900	9900	9900	9900	0
538	20241002	113400	111384080	9900	9910	9910	9900	10
539	20241002	113300	111284990	9910	9910	9910	9910	5
540	20241002	113200	111235440	9900	9900	9900	9900	2
541	20241002	113100	111215640	9900	9910	9910	9900	12
542	20241002	113000	111096750	9910	9910	9910	9910	27
543	20241002	112900	110829180	9890	9890	9900	9890	38
544	20241002	112800	110453080	9890	9890	9890	9890	1
545	20241002	112700	110443190	9890	9910	9910	9890	106
546	20241002	112600	109392790	9910	9910	9910	9910	1
547	20241002	112500	109382880	9910	9910	9910	9910	0
548	20241002	112400	109382880	9910	9940	9940	9910	106
549	20241002	112300	108329420	9940	9940	9940	9940	1
550	20241002	112200	108319480	9940	9960	9960	9940	34
551	20241002	112100	107980950	10090	10090	10090	10090	0
552	20241002	112000	107980950	10090	10090	10090	10090	0
553	20241002	111900	107980950	10090	10010	10090	10010	99
554	20241002	111800	106985900	10010	10010	10010	10010	0
555	20241002	111700	106985900	10010	10010	10010	10010	0
556	20241002	111600	106985900	10010	10010	10010	10010	0
557	20241002	111500	106985900	10010	10000	10010	10000	200
558	20241002	111400	104985290	10000	9950	10000	9950	100
559	20241002	111300	103988340	9940	9940	9940	9940	0
560	20241002	111200	103988340	9940	9940	9940	9940	0
561	20241002	111100	103988340	9940	9940	9940	9940	0
562	20241002	111000	103988340	9940	9940	9940	9940	151
563	20241002	110900	102487400	9930	9930	9930	9930	0
564	20241002	110800	102487400	9930	9930	9930	9930	0
565	20241002	110700	102487400	9930	9930	9930	9930	41
566	20241002	110600	102080270	9930	9930	9930	9930	0
567	20241002	110500	102080270	9930	9930	9930	9930	0
568	20241002	110400	102080270	9930	9910	9930	9910	92
569	20241002	110300	101168370	9910	9910	9910	9910	1
570	20241002	110200	101158460	9910	9910	9910	9910	9
571	20241002	110100	101069270	9910	9910	9910	9910	0
572	20241002	110000	101069270	9910	9910	9910	9910	0
573	20241002	105900	101069270	9910	9910	9910	9910	1
574	20241002	105800	101059360	9920	9920	9920	9920	0
575	20241002	105700	101059360	9920	9920	9920	9920	0
576	20241002	105600	101059360	9920	9920	9920	9920	0
577	20241002	105500	101059360	9920	9920	9920	9920	0
578	20241002	105400	101059360	9920	9920	9920	9920	0
579	20241002	105300	101059360	9920	9920	9920	9920	0
580	20241002	105200	101059360	9920	9920	9920	9920	0
581	20241002	105100	101059360	9920	9920	9920	9920	0
582	20241002	105000	101059360	9920	9920	9920	9920	0
583	20241002	104900	101059360	9920	9920	9920	9920	0
584	20241002	104800	101059360	9920	9920	9920	9920	0
585	20241002	104700	101059360	9920	9920	9920	9920	0
586	20241002	104600	101059360	9920	9920	9920	9920	0
587	20241002	104500	101059360	9920	9920	9920	9920	0
588	20241002	104400	101059360	9920	9890	9920	9890	54
589	20241002	104300	100525270	9900	9900	9900	9900	0
590	20241002	104200	100525270	9900	9900	9900	9900	0
591	20241002	104100	100525270	9900	9900	9900	9900	87
592	20241002	104000	99663970	9890	9890	9890	9890	0
593	20241002	103900	99663970	9890	9890	9890	9890	0
594	20241002	103800	99663970	9890	9890	9890	9890	0
595	20241002	103700	99663970	9890	9890	9890	9890	0
596	20241002	103600	99663970	9890	9890	9890	9890	0
597	20241002	103500	99663970	9890	9890	9890	9890	1
598	20241002	103400	99654080	9880	9880	9880	9880	0
599	20241002	103300	99654080	9880	9880	9880	9880	1
600	20241002	103200	99644200	9940	9940	9940	9940	0
601	20241002	103100	99644200	9940	9940	9940	9940	0
602	20241002	103000	99644200	9940	9940	9940	9940	0
603	20241002	102900	99644200	9940	9940	9940	9940	0
604	20241002	102800	99644200	9940	9920	9940	9920	285
605	20241002	102700	96815990	9920	9920	9920	9920	0
606	20241002	102600	96815990	9920	9920	9920	9920	1
607	20241002	102500	96806070	9920	9920	9920	9920	0
608	20241002	102400	96806070	9920	9920	9920	9920	0
609	20241002	102300	96806070	9920	9920	9920	9920	0
610	20241002	102200	96806070	9920	9920	9920	9920	0
611	20241002	102100	96806070	9920	9920	9920	9920	0
612	20241002	102000	96806070	9920	9920	9920	9900	52
613	20241002	101900	96291230	9920	9920	9920	9920	1
614	20241002	101800	96281310	9930	9920	9930	9920	104
615	20241002	101700	95249620	9900	9900	9900	9900	0
616	20241002	101600	95249620	9900	9890	9900	9890	82
617	20241002	101500	94438420	9890	9890	9890	9890	0
618	20241002	101400	94438420	9890	9890	9890	9890	0
619	20241002	101300	94438420	9890	9890	9890	9890	0
620	20241002	101200	94438420	9890	9890	9890	9890	0
621	20241002	101100	94438420	9890	9890	9890	9890	17
622	20241002	101000	94270290	9880	9880	9880	9880	42
623	20241002	100900	93855330	9830	9830	9830	9830	0
624	20241002	100800	93855330	9830	9860	9860	9830	43
625	20241002	100700	93432230	9860	9860	9860	9860	0
626	20241002	100600	93432230	9860	9860	9860	9860	0
627	20241002	100500	93432230	9860	9860	9860	9860	0
628	20241002	100400	93432230	9860	9860	9860	9860	0
629	20241002	100300	93432230	9860	9850	9860	9850	232
630	20241002	100200	91144890	9840	9840	9840	9840	4
631	20241002	100100	91105530	9800	9800	9800	9800	0
632	20241002	100000	91105530	9800	9800	9800	9800	0
633	20241002	095900	91105530	9800	9800	9800	9800	0
634	20241002	095800	91105530	9800	9800	9800	9800	0
635	20241002	095700	91105530	9800	9800	9800	9800	340
636	20241002	095600	87773530	9790	9790	9790	9790	340
637	20241002	095500	84444930	9760	9760	9760	9760	0
638	20241002	095400	84444930	9760	9760	9760	9760	0
639	20241002	095300	84444930	9760	9760	9760	9760	0
640	20241002	095200	84444930	9760	9760	9760	9760	1
641	20241002	095100	84435170	9760	9780	9780	9760	273
642	20241002	095000	81768790	9810	9810	9810	9810	4
643	20241002	094900	81729550	9810	9810	9810	9810	0
644	20241002	094800	81729550	9810	9810	9810	9810	0
645	20241002	094700	81729550	9810	9810	9810	9810	1
646	20241002	094600	81719740	9810	9810	9810	9810	1
647	20241002	094500	81709930	9800	9800	9800	9800	0
648	20241002	094400	81709930	9800	9800	9800	9800	150
649	20241002	094300	80239930	9810	9810	9810	9810	0
650	20241002	094200	80239930	9810	9810	9810	9810	0
651	20241002	094100	80239930	9810	9810	9810	9810	1
652	20241002	094000	80230120	9810	9810	9810	9810	0
653	20241002	093900	80230120	9810	9810	9810	9810	0
654	20241002	093800	80230120	9810	9810	9810	9810	0
655	20241002	093700	80230120	9810	9810	9810	9810	0
656	20241002	093600	80230120	9810	9810	9810	9810	0
657	20241002	093500	80230120	9810	9810	9810	9810	50
658	20241002	093400	79739620	9810	9810	9810	9810	0
659	20241002	093300	79739620	9810	9810	9810	9810	1
660	20241002	093200	79729810	9810	9810	9810	9810	2
661	20241002	093100	79710190	9830	9830	9830	9830	1
662	20241002	093000	79700360	9830	9830	9830	9830	0
663	20241002	092900	79700360	9830	9830	9830	9830	1
664	20241002	092800	79690530	9830	9830	9830	9830	100
665	20241002	092700	78707530	9830	9830	9830	9830	0
666	20241002	092600	78707530	9830	9830	9830	9830	0
667	20241002	092500	78707530	9830	9830	9830	9830	10
668	20241002	092400	78609230	9830	9830	9830	9830	0
669	20241002	092300	78609230	9830	9830	9830	9830	0
670	20241002	092200	78609230	9830	9830	9830	9830	0
671	20241002	092100	78609230	9830	9830	9830	9830	5
672	20241002	092000	78560080	9750	9750	9750	9750	0
673	20241002	091900	78560080	9750	9760	9760	9750	21
674	20241002	091800	78355230	9800	9800	9800	9800	15
675	20241002	091700	78208230	9840	9850	9850	9800	99
676	20241002	091600	77236260	9850	9850	9850	9850	0
677	20241002	091500	77236260	9850	9850	9850	9850	1
678	20241002	091400	77226410	9800	9790	9800	9790	351
679	20241002	091300	73787600	9780	9780	9780	9780	54
680	20241002	091200	73259480	9780	9780	9780	9780	0
681	20241002	091100	73259480	9780	9780	9780	9710	62
682	20241002	091000	72657250	9710	9780	9780	9710	2
683	20241002	090900	72637760	9700	9700	9700	9700	24
684	20241002	090800	72404960	9700	9700	9700	9700	23
685	20241002	090700	72181860	9800	9730	9850	9710	1169
686	20241002	090600	60827720	9860	9730	9860	9720	366
687	20241002	090500	57269490	9860	9720	9860	9710	617
688	20241002	090400	51276430	9710	9710	9760	9710	781
689	20241002	090300	43677540	9710	9760	9760	9700	2633
690	20241002	090200	18110020	9760	9770	9900	9760	307
691	20241002	090100	15098660	9800	9810	9810	9800	223
692	20241002	090000	12911130	9900	9840	9900	9820	1312