KissMeData/236810/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205000	297077600	3690	3690	3690	3690	6428
3	20241002	204900	297077600	3690	3690	3690	3690	0
4	20241002	204800	297077600	3690	3690	3690	3690	0
5	20241002	204700	297077600	3690	3690	3690	3690	0
6	20241002	204600	297077600	3690	3690	3690	3690	0
7	20241002	204500	297077600	3690	3690	3690	3690	0
8	20241002	204400	297077600	3690	3690	3690	3690	0
9	20241002	204300	297077600	3690	3690	3690	3690	0
10	20241002	204200	297077600	3690	3690	3690	3690	0
11	20241002	204100	297077600	3690	3690	3690	3690	0
12	20241002	204000	297077600	3690	3690	3690	3690	0
13	20241002	203900	297077600	3690	3690	3690	3690	0
14	20241002	203800	297077600	3690	3690	3690	3690	0
15	20241002	203700	297077600	3690	3690	3690	3690	0
16	20241002	203600	297077600	3690	3690	3690	3690	0
17	20241002	203500	297077600	3690	3690	3690	3690	0
18	20241002	203400	297077600	3690	3690	3690	3690	0
19	20241002	203300	297077600	3690	3690	3690	3690	0
20	20241002	203200	297077600	3690	3690	3690	3690	0
21	20241002	203100	297077600	3690	3690	3690	3690	0
22	20241002	203000	297077600	3690	3690	3690	3690	0
23	20241002	202900	297077600	3690	3690	3690	3690	0
24	20241002	202800	297077600	3690	3690	3690	3690	0
25	20241002	202700	297077600	3690	3690	3690	3690	0
26	20241002	202600	297077600	3690	3690	3690	3690	0
27	20241002	202500	297077600	3690	3690	3690	3690	0
28	20241002	202400	297077600	3690	3690	3690	3690	0
29	20241002	202300	297077600	3690	3690	3690	3690	0
30	20241002	202200	297077600	3690	3690	3690	3690	0
31	20241002	202100	297077600	3690	3690	3690	3690	0
32	20241002	202000	297077600	3690	3690	3690	3690	6428
33	20241002	201900	297077600	3690	3690	3690	3690	0
34	20241002	201800	297077600	3690	3690	3690	3690	0
35	20241002	201700	297077600	3690	3690	3690	3690	0
36	20241002	201600	297077600	3690	3690	3690	3690	0
37	20241002	201500	297077600	3690	3690	3690	3690	0
38	20241002	201400	297077600	3690	3690	3690	3690	0
39	20241002	201300	297077600	3690	3690	3690	3690	0
40	20241002	201200	297077600	3690	3690	3690	3690	0
41	20241002	201100	297077600	3690	3690	3690	3690	0
42	20241002	201000	297077600	3690	3690	3690	3690	0
43	20241002	200900	297077600	3690	3690	3690	3690	0
44	20241002	200800	297077600	3690	3690	3690	3690	0
45	20241002	200700	297077600	3690	3690	3690	3690	0
46	20241002	200600	297077600	3690	3690	3690	3690	0
47	20241002	200500	297077600	3690	3690	3690	3690	0
48	20241002	200400	297077600	3690	3690	3690	3690	0
49	20241002	200300	297077600	3690	3690	3690	3690	0
50	20241002	200200	297077600	3690	3690	3690	3690	0
51	20241002	200100	297077600	3690	3690	3690	3690	0
52	20241002	200000	297077600	3690	3690	3690	3690	0
53	20241002	195900	297077600	3690	3690	3690	3690	0
54	20241002	195800	297077600	3690	3690	3690	3690	0
55	20241002	195700	297077600	3690	3690	3690	3690	0
56	20241002	195600	297077600	3690	3690	3690	3690	0
57	20241002	195500	297077600	3690	3690	3690	3690	0
58	20241002	195400	297077600	3690	3690	3690	3690	0
59	20241002	195300	297077600	3690	3690	3690	3690	0
60	20241002	195200	297077600	3690	3690	3690	3690	0
61	20241002	195100	297077600	3690	3690	3690	3690	0
62	20241002	195000	297077600	3690	3690	3690	3690	6428
63	20241002	194900	297077600	3690	3690	3690	3690	0
64	20241002	194800	297077600	3690	3690	3690	3690	0
65	20241002	194700	297077600	3690	3690	3690	3690	0
66	20241002	194600	297077600	3690	3690	3690	3690	0
67	20241002	194500	297077600	3690	3690	3690	3690	0
68	20241002	194400	297077600	3690	3690	3690	3690	0
69	20241002	194300	297077600	3690	3690	3690	3690	0
70	20241002	194200	297077600	3690	3690	3690	3690	0
71	20241002	194100	297077600	3690	3690	3690	3690	0
72	20241002	194000	297077600	3690	3690	3690	3690	0
73	20241002	193900	297077600	3690	3690	3690	3690	0
74	20241002	193800	297077600	3690	3690	3690	3690	0
75	20241002	193700	297077600	3690	3690	3690	3690	0
76	20241002	193600	297077600	3690	3690	3690	3690	0
77	20241002	193500	297077600	3690	3690	3690	3690	0
78	20241002	193400	297077600	3690	3690	3690	3690	0
79	20241002	193300	297077600	3690	3690	3690	3690	0
80	20241002	193200	297077600	3690	3690	3690	3690	0
81	20241002	193100	297077600	3690	3690	3690	3690	0
82	20241002	193000	297077600	3690	3690	3690	3690	0
83	20241002	192900	297077600	3690	3690	3690	3690	0
84	20241002	192800	297077600	3690	3690	3690	3690	0
85	20241002	192700	297077600	3690	3690	3690	3690	0
86	20241002	192600	297077600	3690	3690	3690	3690	0
87	20241002	192500	297077600	3690	3690	3690	3690	0
88	20241002	192400	297077600	3690	3690	3690	3690	0
89	20241002	192300	297077600	3690	3690	3690	3690	0
90	20241002	192200	297077600	3690	3690	3690	3690	0
91	20241002	192100	297077600	3690	3690	3690	3690	0
92	20241002	192000	297077600	3690	3690	3690	3690	6428
93	20241002	191900	297077600	3690	3690	3690	3690	0
94	20241002	191800	297077600	3690	3690	3690	3690	0
95	20241002	191700	297077600	3690	3690	3690	3690	0
96	20241002	191600	297077600	3690	3690	3690	3690	0
97	20241002	191500	297077600	3690	3690	3690	3690	0
98	20241002	191400	297077600	3690	3690	3690	3690	0
99	20241002	191300	297077600	3690	3690	3690	3690	0
100	20241002	191200	297077600	3690	3690	3690	3690	0
101	20241002	191100	297077600	3690	3690	3690	3690	0
102	20241002	191000	297077600	3690	3690	3690	3690	0
103	20241002	190900	297077600	3690	3690	3690	3690	0
104	20241002	190800	297077600	3690	3690	3690	3690	0
105	20241002	190700	297077600	3690	3690	3690	3690	0
106	20241002	190600	297077600	3690	3690	3690	3690	0
107	20241002	190500	297077600	3690	3690	3690	3690	0
108	20241002	190400	297077600	3690	3690	3690	3690	0
109	20241002	190300	297077600	3690	3690	3690	3690	0
110	20241002	190200	297077600	3690	3690	3690	3690	0
111	20241002	190100	297077600	3690	3690	3690	3690	0
112	20241002	190000	297077600	3690	3690	3690	3690	0
113	20241002	185900	297077600	3690	3690	3690	3690	0
114	20241002	185800	297077600	3690	3690	3690	3690	0
115	20241002	185700	297077600	3690	3690	3690	3690	0
116	20241002	185600	297077600	3690	3690	3690	3690	0
117	20241002	185500	297077600	3690	3690	3690	3690	0
118	20241002	185400	297077600	3690	3690	3690	3690	0
119	20241002	185300	297077600	3690	3690	3690	3690	0
120	20241002	185200	297077600	3690	3690	3690	3690	0
121	20241002	185100	297077600	3690	3690	3690	3690	0
122	20241002	185000	297077600	3690	3690	3690	3690	6428
123	20241002	184900	297077600	3690	3690	3690	3690	0
124	20241002	184800	297077600	3690	3690	3690	3690	0
125	20241002	184700	297077600	3690	3690	3690	3690	0
126	20241002	184600	297077600	3690	3690	3690	3690	0
127	20241002	184500	297077600	3690	3690	3690	3690	0
128	20241002	184400	297077600	3690	3690	3690	3690	0
129	20241002	184300	297077600	3690	3690	3690	3690	0
130	20241002	184200	297077600	3690	3690	3690	3690	0
131	20241002	184100	297077600	3690	3690	3690	3690	0
132	20241002	184000	297077600	3690	3690	3690	3690	0
133	20241002	183900	297077600	3690	3690	3690	3690	0
134	20241002	183800	297077600	3690	3690	3690	3690	0
135	20241002	183700	297077600	3690	3690	3690	3690	0
136	20241002	183600	297077600	3690	3690	3690	3690	0
137	20241002	183500	297077600	3690	3690	3690	3690	0
138	20241002	183400	297077600	3690	3690	3690	3690	0
139	20241002	183300	297077600	3690	3690	3690	3690	0
140	20241002	183200	297077600	3690	3690	3690	3690	0
141	20241002	183100	297077600	3690	3690	3690	3690	0
142	20241002	183000	297077600	3690	3690	3690	3690	0
143	20241002	182900	297077600	3690	3690	3690	3690	0
144	20241002	182800	297077600	3690	3690	3690	3690	0
145	20241002	182700	297077600	3690	3690	3690	3690	0
146	20241002	182600	297077600	3690	3690	3690	3690	0
147	20241002	182500	297077600	3690	3690	3690	3690	0
148	20241002	182400	297077600	3690	3690	3690	3690	0
149	20241002	182300	297077600	3690	3690	3690	3690	0
150	20241002	182200	297077600	3690	3690	3690	3690	0
151	20241002	182100	297077600	3690	3690	3690	3690	0
152	20241002	182000	297077600	3690	3690	3690	3690	6428
153	20241002	181900	297077600	3690	3690	3690	3690	0
154	20241002	181800	297077600	3690	3690	3690	3690	0
155	20241002	181700	297077600	3690	3690	3690	3690	0
156	20241002	181600	297077600	3690	3690	3690	3690	0
157	20241002	181500	297077600	3690	3690	3690	3690	0
158	20241002	181400	297077600	3690	3690	3690	3690	0
159	20241002	181300	297077600	3690	3690	3690	3690	0
160	20241002	181200	297077600	3690	3690	3690	3690	0
161	20241002	181100	297077600	3690	3690	3690	3690	0
162	20241002	181000	297077600	3690	3690	3690	3690	0
163	20241002	180900	297077600	3690	3690	3690	3690	0
164	20241002	180800	297077600	3690	3690	3690	3690	0
165	20241002	180700	297077600	3690	3690	3690	3690	0
166	20241002	180600	297077600	3690	3690	3690	3690	0
167	20241002	180500	297077600	3690	3690	3690	3690	0
168	20241002	180400	297077600	3690	3690	3690	3690	0
169	20241002	180300	297077600	3690	3690	3690	3690	0
170	20241002	180200	297077600	3690	3690	3690	3690	0
171	20241002	180100	297077600	3690	3690	3690	3690	0
172	20241002	180000	297077600	3690	3690	3690	3690	0
173	20241002	175900	297077600	3690	3690	3690	3690	0
174	20241002	175800	297077600	3690	3690	3690	3690	0
175	20241002	175700	297077600	3690	3690	3690	3690	0
176	20241002	175600	297077600	3690	3690	3690	3690	0
177	20241002	175500	297077600	3690	3690	3690	3690	0
178	20241002	175400	297077600	3690	3690	3690	3690	0
179	20241002	175300	297077600	3690	3690	3690	3690	0
180	20241002	175200	297077600	3690	3690	3690	3690	0
181	20241002	175100	297077600	3690	3690	3690	3690	0
182	20241002	175000	297077600	3690	3690	3690	3690	6428
183	20241002	174900	297077600	3690	3690	3690	3690	0
184	20241002	174800	297077600	3690	3690	3690	3690	0
185	20241002	174700	297077600	3690	3690	3690	3690	0
186	20241002	174600	297077600	3690	3690	3690	3690	0
187	20241002	174500	297077600	3690	3690	3690	3690	0
188	20241002	174400	297077600	3690	3690	3690	3690	0
189	20241002	174300	297077600	3690	3690	3690	3690	0
190	20241002	174200	297077600	3690	3690	3690	3690	0
191	20241002	174100	297077600	3690	3690	3690	3690	0
192	20241002	174000	297077600	3690	3690	3690	3690	0
193	20241002	173900	297077600	3690	3690	3690	3690	0
194	20241002	173800	297077600	3690	3690	3690	3690	0
195	20241002	173700	297077600	3690	3690	3690	3690	0
196	20241002	173600	297077600	3690	3690	3690	3690	0
197	20241002	173500	297077600	3690	3690	3690	3690	0
198	20241002	173400	297077600	3690	3690	3690	3690	0
199	20241002	173300	297077600	3690	3690	3690	3690	0
200	20241002	173200	297077600	3690	3690	3690	3690	0
201	20241002	173100	297077600	3690	3690	3690	3690	0
202	20241002	173000	297077600	3690	3690	3690	3690	0
203	20241002	172900	297077600	3690	3690	3690	3690	0
204	20241002	172800	297077600	3690	3690	3690	3690	0
205	20241002	172700	297077600	3690	3690	3690	3690	0
206	20241002	172600	297077600	3690	3690	3690	3690	0
207	20241002	172500	297077600	3690	3690	3690	3690	0
208	20241002	172400	297077600	3690	3690	3690	3690	0
209	20241002	172300	297077600	3690	3690	3690	3690	0
210	20241002	172200	297077600	3690	3690	3690	3690	0
211	20241002	172100	297077600	3690	3690	3690	3690	0
212	20241002	172000	297077600	3690	3690	3690	3690	6428
213	20241002	171900	297077600	3690	3690	3690	3690	0
214	20241002	171800	297077600	3690	3690	3690	3690	0
215	20241002	171700	297077600	3690	3690	3690	3690	0
216	20241002	171600	297077600	3690	3690	3690	3690	0
217	20241002	171500	297077600	3690	3690	3690	3690	0
218	20241002	171400	297077600	3690	3690	3690	3690	0
219	20241002	171300	297077600	3690	3690	3690	3690	0
220	20241002	171200	297077600	3690	3690	3690	3690	0
221	20241002	171100	297077600	3690	3690	3690	3690	0
222	20241002	171000	297077600	3690	3690	3690	3690	0
223	20241002	170900	297077600	3690	3690	3690	3690	0
224	20241002	170800	297077600	3690	3690	3690	3690	0
225	20241002	170700	297077600	3690	3690	3690	3690	0
226	20241002	170600	297077600	3690	3690	3690	3690	0
227	20241002	170500	297077600	3690	3690	3690	3690	0
228	20241002	170400	297077600	3690	3690	3690	3690	0
229	20241002	170300	297077600	3690	3690	3690	3690	0
230	20241002	170200	297077600	3690	3690	3690	3690	0
231	20241002	170100	297077600	3690	3690	3690	3690	0
232	20241002	170000	297077600	3690	3690	3690	3690	0
233	20241002	165900	297077600	3690	3690	3690	3690	0
234	20241002	165800	297077600	3690	3690	3690	3690	0
235	20241002	165700	297077600	3690	3690	3690	3690	0
236	20241002	165600	297077600	3690	3690	3690	3690	0
237	20241002	165500	297077600	3690	3690	3690	3690	0
238	20241002	165400	297077600	3690	3690	3690	3690	0
239	20241002	165300	297077600	3690	3690	3690	3690	0
240	20241002	165200	297077600	3690	3690	3690	3690	0
241	20241002	165100	297077600	3690	3690	3690	3690	0
242	20241002	165000	297077600	3690	3690	3690	3690	6428
243	20241002	164900	297077600	3690	3690	3690	3690	0
244	20241002	164800	297077600	3690	3690	3690	3690	0
245	20241002	164700	297077600	3690	3690	3690	3690	0
246	20241002	164600	297077600	3690	3690	3690	3690	0
247	20241002	164500	297077600	3690	3690	3690	3690	0
248	20241002	164400	297077600	3690	3690	3690	3690	0
249	20241002	164300	297077600	3690	3690	3690	3690	0
250	20241002	164200	297077600	3690	3690	3690	3690	0
251	20241002	164100	297077600	3690	3690	3690	3690	0
252	20241002	164000	297077600	3690	3690	3690	3690	0
253	20241002	163900	297077600	3690	3690	3690	3690	0
254	20241002	163800	297077600	3690	3690	3690	3690	0
255	20241002	163700	297077600	3690	3690	3690	3690	0
256	20241002	163600	297077600	3690	3690	3690	3690	0
257	20241002	163500	297077600	3690	3690	3690	3690	0
258	20241002	163400	297077600	3690	3690	3690	3690	0
259	20241002	163300	297077600	3690	3690	3690	3690	0
260	20241002	163200	297077600	3690	3690	3690	3690	0
261	20241002	163100	297077600	3690	3690	3690	3690	0
262	20241002	163000	297077600	3690	3690	3690	3690	0
263	20241002	162900	297077600	3690	3690	3690	3690	0
264	20241002	162800	297077600	3690	3690	3690	3690	0
265	20241002	162700	297077600	3690	3690	3690	3690	0
266	20241002	162600	297077600	3690	3690	3690	3690	0
267	20241002	162500	297077600	3690	3690	3690	3690	0
268	20241002	162400	297077600	3690	3690	3690	3690	0
269	20241002	162300	297077600	3690	3690	3690	3690	0
270	20241002	162200	297077600	3690	3690	3690	3690	0
271	20241002	162100	297077600	3690	3690	3690	3690	0
272	20241002	162000	297077600	3690	3690	3690	3690	6428
273	20241002	161900	297077600	3690	3690	3690	3690	0
274	20241002	161800	297077600	3690	3690	3690	3690	0
275	20241002	161700	297077600	3690	3690	3690	3690	0
276	20241002	161600	297077600	3690	3690	3690	3690	0
277	20241002	161500	297077600	3690	3690	3690	3690	0
278	20241002	161400	297077600	3690	3690	3690	3690	0
279	20241002	161300	297077600	3690	3690	3690	3690	0
280	20241002	161200	297077600	3690	3690	3690	3690	0
281	20241002	161100	297077600	3690	3690	3690	3690	0
282	20241002	161000	297077600	3690	3690	3690	3690	0
283	20241002	160900	297077600	3690	3690	3690	3690	0
284	20241002	160800	297077600	3690	3690	3690	3690	0
285	20241002	160700	297077600	3690	3690	3690	3690	0
286	20241002	160600	297077600	3690	3690	3690	3690	0
287	20241002	160500	297077600	3690	3690	3690	3690	0
288	20241002	160400	297077600	3690	3690	3690	3690	0
289	20241002	160300	297077600	3690	3690	3690	3690	0
290	20241002	160200	297077600	3690	3690	3690	3690	0
291	20241002	160100	297077600	3690	3690	3690	3690	0
292	20241002	160000	297077600	3690	3690	3690	3690	0
293	20241002	155900	297077600	3690	3690	3690	3690	0
294	20241002	155800	297077600	3690	3690	3690	3690	0
295	20241002	155700	297077600	3690	3690	3690	3690	0
296	20241002	155600	297077600	3690	3690	3690	3690	0
297	20241002	155500	297077600	3690	3690	3690	3690	0
298	20241002	155400	297077600	3690	3690	3690	3690	0
299	20241002	155300	297077600	3690	3690	3690	3690	0
300	20241002	155200	297077600	3690	3690	3690	3690	0
301	20241002	155100	297077600	3690	3690	3690	3690	0
302	20241002	155000	297077600	3690	3690	3690	3690	6428
303	20241002	154900	297077600	3690	3690	3690	3690	0
304	20241002	154800	297077600	3690	3690	3690	3690	0
305	20241002	154700	297077600	3690	3690	3690	3690	0
306	20241002	154600	297077600	3690	3690	3690	3690	0
307	20241002	154500	297077600	3690	3690	3690	3690	0
308	20241002	154400	297077600	3690	3690	3690	3690	0
309	20241002	154300	297077600	3690	3690	3690	3690	0
310	20241002	154200	297077600	3690	3690	3690	3690	0
311	20241002	154100	297077600	3690	3690	3690	3690	0
312	20241002	154000	297077600	3690	3690	3690	3690	0
313	20241002	153900	297077600	3690	3690	3690	3690	0
314	20241002	153800	297077600	3690	3690	3690	3690	0
315	20241002	153700	297077600	3690	3690	3690	3690	0
316	20241002	153600	297077600	3690	3690	3690	3690	0
317	20241002	153500	297077600	3690	3690	3690	3690	0
318	20241002	153400	297077600	3690	3690	3690	3690	0
319	20241002	153300	297077600	3690	3690	3690	3690	0
320	20241002	153200	297077600	3690	3690	3690	3690	0
321	20241002	153100	297077600	3690	3690	3690	3690	0
322	20241002	153000	297077600	3690	3690	3690	3690	6428
323	20241002	152900	273358280	3725	3725	3725	3725	0
324	20241002	152800	273358280	3725	3725	3725	3725	0
325	20241002	152700	273358280	3725	3725	3725	3725	0
326	20241002	152600	273358280	3725	3725	3725	3725	0
327	20241002	152500	273358280	3725	3725	3725	3725	0
328	20241002	152400	273358280	3725	3725	3725	3725	0
329	20241002	152300	273358280	3725	3725	3725	3725	0
330	20241002	152200	273358280	3725	3725	3725	3725	0
331	20241002	152100	273358280	3725	3725	3725	3725	0
332	20241002	152000	273358280	3725	3725	3725	3725	0
333	20241002	151900	273358280	3725	3720	3725	3705	1315
334	20241002	151800	268478910	3725	3730	3730	3720	41
335	20241002	151700	268326335	3730	3730	3730	3730	0
336	20241002	151600	268326335	3730	3715	3730	3715	753
337	20241002	151500	265523645	3715	3725	3725	3715	1642
338	20241002	151400	259423400	3730	3730	3730	3730	0
339	20241002	151300	259423400	3730	3730	3730	3730	0
340	20241002	151200	259423400	3730	3730	3730	3730	0
341	20241002	151100	259423400	3730	3725	3730	3715	1301
342	20241002	151000	254586820	3730	3725	3730	3725	301
343	20241002	150900	253465590	3725	3725	3725	3725	195
344	20241002	150800	252739215	3715	3715	3715	3715	0
345	20241002	150700	252739215	3715	3730	3730	3715	1464
346	20241002	150600	247288735	3735	3735	3735	3735	0
347	20241002	150500	247288735	3735	3730	3735	3730	203
348	20241002	150400	246531530	3735	3735	3735	3735	7
349	20241002	150300	246505385	3740	3740	3740	3740	3
350	20241002	150200	246494165	3740	3740	3740	3740	15
351	20241002	150100	246438065	3740	3740	3740	3730	419
352	20241002	150000	244873620	3745	3745	3745	3745	6
353	20241002	145900	244851150	3750	3745	3750	3745	2
354	20241002	145800	244843655	3750	3750	3750	3750	50
355	20241002	145700	244656155	3750	3760	3760	3750	11
356	20241002	145600	244614875	3740	3740	3740	3740	37
357	20241002	145500	244476495	3740	3745	3745	3740	325
358	20241002	145400	243260450	3745	3755	3755	3745	387
359	20241002	145300	241809350	3755	3760	3760	3755	6
360	20241002	145200	241786795	3760	3760	3760	3760	0
361	20241002	145100	241786795	3760	3760	3760	3760	1
362	20241002	145000	241783035	3760	3760	3760	3760	3
363	20241002	144900	241771755	3765	3765	3765	3765	0
364	20241002	144800	241771755	3765	3765	3765	3765	1
365	20241002	144700	241767990	3765	3765	3765	3765	0
366	20241002	144600	241767990	3765	3770	3770	3765	4
367	20241002	144500	241752925	3745	3750	3755	3745	456
368	20241002	144400	240042935	3750	3750	3750	3750	264
369	20241002	144300	239052935	3750	3750	3750	3750	100
370	20241002	144200	238677935	3750	3750	3750	3750	135
371	20241002	144100	238171685	3775	3775	3775	3775	0
372	20241002	144000	238171685	3775	3775	3775	3775	0
373	20241002	143900	238171685	3775	3775	3775	3775	0
374	20241002	143800	238171685	3775	3775	3775	3775	20
375	20241002	143700	238096185	3755	3760	3760	3755	831
376	20241002	143600	234975760	3755	3760	3760	3755	222
377	20241002	143500	234141540	3760	3765	3765	3760	103
378	20241002	143400	233754250	3780	3780	3780	3780	0
379	20241002	143300	233754250	3780	3775	3780	3775	92
380	20241002	143200	233406495	3780	3780	3780	3780	0
381	20241002	143100	233406495	3780	3780	3780	3780	0
382	20241002	143000	233406495	3780	3770	3780	3770	103
383	20241002	142900	233018030	3760	3760	3760	3760	0
384	20241002	142800	233018030	3760	3770	3770	3760	156
385	20241002	142700	232431180	3770	3770	3770	3770	0
386	20241002	142600	232431180	3770	3770	3770	3770	4
387	20241002	142500	232416100	3775	3775	3775	3775	2
388	20241002	142400	232408550	3755	3770	3770	3755	50
389	20241002	142300	232220555	3775	3775	3775	3775	0
390	20241002	142200	232220555	3775	3775	3775	3775	0
391	20241002	142100	232220555	3775	3780	3780	3775	1001
392	20241002	142000	228436780	3780	3780	3780	3780	0
393	20241002	141900	228436780	3780	3780	3780	3780	0
394	20241002	141800	228436780	3780	3775	3780	3770	6
395	20241002	141700	228414135	3780	3780	3780	3780	0
396	20241002	141600	228414135	3780	3780	3780	3780	0
397	20241002	141500	228414135	3780	3780	3780	3780	0
398	20241002	141400	228414135	3780	3780	3780	3780	1
399	20241002	141300	228410355	3755	3780	3780	3755	234
400	20241002	141200	227530030	3775	3775	3775	3775	0
401	20241002	141100	227530030	3775	3775	3775	3775	0
402	20241002	141000	227530030	3775	3775	3775	3775	1
403	20241002	140900	227526255	3770	3775	3775	3770	1000
404	20241002	140800	223756135	3780	3780	3780	3780	0
405	20241002	140700	223756135	3780	3780	3780	3780	0
406	20241002	140600	223756135	3780	3780	3780	3780	0
407	20241002	140500	223756135	3780	3780	3780	3780	5
408	20241002	140400	223737235	3780	3780	3780	3780	0
409	20241002	140300	223737235	3780	3780	3780	3780	0
410	20241002	140200	223737235	3780	3780	3780	3780	0
411	20241002	140100	223737235	3780	3780	3780	3780	0
412	20241002	140000	223737235	3780	3780	3780	3780	0
413	20241002	135900	223737235	3780	3780	3780	3780	0
414	20241002	135800	223737235	3780	3780	3780	3780	0
415	20241002	135700	223737235	3780	3780	3780	3780	0
416	20241002	135600	223737235	3780	3780	3780	3780	0
417	20241002	135500	223737235	3780	3780	3780	3780	36
418	20241002	135400	223601155	3770	3770	3770	3770	1
419	20241002	135300	223597385	3780	3780	3780	3780	15
420	20241002	135200	223540685	3785	3785	3785	3785	0
421	20241002	135100	223540685	3785	3790	3790	3785	19
422	20241002	135000	223468765	3780	3785	3785	3780	11
423	20241002	134900	223427180	3790	3790	3790	3790	1
424	20241002	134800	223423390	3770	3770	3770	3770	0
425	20241002	134700	223423390	3770	3770	3770	3770	45
426	20241002	134600	223253740	3780	3780	3780	3780	0
427	20241002	134500	223253740	3780	3780	3780	3780	0
428	20241002	134400	223253740	3780	3780	3780	3780	1
429	20241002	134300	223249960	3760	3765	3765	3760	289
430	20241002	134200	222163265	3765	3785	3790	3765	380
431	20241002	134100	220731710	3795	3795	3795	3795	0
432	20241002	134000	220731710	3795	3795	3795	3795	0
433	20241002	133900	220731710	3795	3795	3795	3795	0
434	20241002	133800	220731710	3795	3775	3795	3775	76
435	20241002	133700	220444790	3795	3795	3795	3795	0
436	20241002	133600	220444790	3795	3780	3795	3780	14
437	20241002	133500	220391855	3795	3795	3795	3795	1
438	20241002	133400	220388060	3785	3785	3785	3785	5
439	20241002	133300	220369135	3795	3795	3795	3795	0
440	20241002	133200	220369135	3795	3795	3795	3795	0
441	20241002	133100	220369135	3795	3790	3795	3790	14
442	20241002	133000	220316070	3795	3785	3795	3775	172
443	20241002	132900	219665905	3795	3795	3795	3795	0
444	20241002	132800	219665905	3795	3790	3795	3790	12
445	20241002	132700	219620420	3795	3795	3795	3795	1
446	20241002	132600	219616625	3790	3790	3790	3790	66
447	20241002	132500	219366485	3795	3795	3795	3795	1
448	20241002	132400	219362690	3795	3795	3795	3795	7
449	20241002	132300	219336125	3795	3795	3795	3795	4
450	20241002	132200	219320945	3795	3790	3795	3790	20
451	20241002	132100	219245140	3790	3790	3790	3790	0
452	20241002	132000	219245140	3790	3790	3790	3790	22
453	20241002	131900	219161760	3790	3790	3790	3790	478
454	20241002	131800	217350140	3795	3790	3795	3790	773
455	20241002	131700	214420405	3795	3795	3795	3795	109
456	20241002	131600	214006750	3800	3805	3805	3800	11
457	20241002	131500	213964925	3810	3810	3810	3810	0
458	20241002	131400	213964925	3810	3810	3810	3810	2
459	20241002	131300	213957305	3800	3800	3800	3800	91
460	20241002	131200	213611505	3810	3810	3810	3810	0
461	20241002	131100	213611505	3810	3810	3810	3810	1
462	20241002	131000	213607695	3805	3805	3805	3805	0
463	20241002	130900	213607695	3805	3815	3815	3805	11
464	20241002	130800	213565790	3820	3820	3820	3820	8
465	20241002	130700	213535230	3815	3815	3815	3815	0
466	20241002	130600	213535230	3815	3820	3820	3815	153
467	20241002	130500	212951525	3825	3825	3825	3825	0
468	20241002	130400	212951525	3825	3825	3825	3825	11
469	20241002	130300	212909450	3830	3830	3830	3830	0
470	20241002	130200	212909450	3830	3825	3830	3825	4
471	20241002	130100	212894140	3830	3830	3830	3830	0
472	20241002	130000	212894140	3830	3830	3830	3830	0
473	20241002	125900	212894140	3830	3800	3830	3800	86
474	20241002	125800	212567285	3835	3835	3835	3835	134
475	20241002	125700	212053395	3835	3835	3835	3835	0
476	20241002	125600	212053395	3835	3835	3835	3835	20
477	20241002	125500	211976695	3835	3820	3835	3820	2086
478	20241002	125400	203992585	3820	3820	3820	3820	2
479	20241002	125300	203984945	3820	3805	3820	3805	4
480	20241002	125200	203969695	3805	3805	3805	3805	10
481	20241002	125100	203931645	3805	3805	3805	3800	7
482	20241002	125000	203905015	3805	3800	3805	3800	2
483	20241002	124900	203897410	3790	3790	3790	3790	650
484	20241002	124800	201433910	3790	3800	3800	3790	223
485	20241002	124700	200587580	3805	3800	3805	3800	59
486	20241002	124600	200363375	3800	3800	3800	3800	113
487	20241002	124500	199933975	3800	3805	3805	3800	184
488	20241002	124400	199234770	3800	3800	3800	3800	31
489	20241002	124300	199116970	3805	3815	3830	3805	94
490	20241002	124200	198758760	3830	3830	3830	3830	1
491	20241002	124100	198754930	3820	3820	3830	3820	220
492	20241002	124000	197914430	3835	3835	3835	3835	0
493	20241002	123900	197914430	3835	3835	3835	3835	105
494	20241002	123800	197511755	3835	3830	3850	3830	355
495	20241002	123700	196147495	3830	3820	3830	3820	36
496	20241002	123600	196009955	3820	3820	3830	3810	488
497	20241002	123500	194146295	3815	3795	3815	3795	1827
498	20241002	123400	187188010	3800	3800	3800	3800	11
499	20241002	123300	187146210	3795	3795	3795	3795	91
500	20241002	123200	186800865	3790	3790	3790	3790	100
501	20241002	123100	186421865	3770	3770	3770	3770	0
502	20241002	123000	186421865	3770	3770	3770	3770	50
503	20241002	122900	186233365	3790	3795	3795	3790	578
504	20241002	122800	184042740	3790	3780	3790	3780	2555
505	20241002	122700	174367920	3780	3780	3780	3780	100
506	20241002	122600	173989920	3780	3780	3780	3780	91
507	20241002	122500	173645940	3785	3785	3785	3785	0
508	20241002	122400	173645940	3785	3785	3785	3785	0
509	20241002	122300	173645940	3785	3785	3785	3785	0
510	20241002	122200	173645940	3785	3765	3785	3765	1354
511	20241002	122100	168532705	3765	3745	3765	3745	471
512	20241002	122000	166762485	3730	3730	3730	3730	0
513	20241002	121900	166762485	3730	3740	3740	3730	1838
514	20241002	121800	159903250	3740	3740	3740	3740	0
515	20241002	121700	159903250	3740	3740	3740	3740	0
516	20241002	121600	159903250	3740	3740	3740	3740	0
517	20241002	121500	159903250	3740	3740	3740	3740	0
518	20241002	121400	159903250	3740	3740	3740	3740	0
519	20241002	121300	159903250	3740	3740	3740	3740	0
520	20241002	121200	159903250	3740	3740	3740	3740	53
521	20241002	121100	159705030	3740	3740	3740	3740	1
522	20241002	121000	159701290	3740	3740	3740	3740	3
523	20241002	120900	159690070	3735	3735	3735	3735	65
524	20241002	120800	159447295	3735	3735	3735	3735	12
525	20241002	120700	159402475	3740	3740	3740	3740	0
526	20241002	120600	159402475	3740	3740	3740	3740	0
527	20241002	120500	159402475	3740	3740	3740	3740	0
528	20241002	120400	159402475	3740	3740	3740	3740	43
529	20241002	120300	159241655	3745	3745	3745	3745	0
530	20241002	120200	159241655	3745	3745	3745	3745	1
531	20241002	120100	159237910	3745	3745	3745	3745	10
532	20241002	120000	159200460	3745	3745	3745	3745	83
533	20241002	115900	158889625	3760	3760	3760	3760	0
534	20241002	115800	158889625	3760	3760	3760	3760	0
535	20241002	115700	158889625	3760	3760	3760	3760	29
536	20241002	115600	158780585	3760	3760	3760	3760	5
537	20241002	115500	158761785	3745	3745	3745	3745	1
538	20241002	115400	158758040	3760	3760	3760	3760	0
539	20241002	115300	158758040	3760	3760	3760	3760	2
540	20241002	115200	158750520	3760	3760	3760	3760	0
541	20241002	115100	158750520	3760	3760	3760	3760	1
542	20241002	115000	158746760	3745	3745	3745	3745	0
543	20241002	114900	158746760	3745	3745	3745	3745	0
544	20241002	114800	158746760	3745	3745	3745	3745	1
545	20241002	114700	158743015	3740	3745	3745	3740	58
546	20241002	114600	158525840	3760	3760	3760	3760	0
547	20241002	114500	158525840	3760	3760	3760	3760	0
548	20241002	114400	158525840	3760	3760	3760	3760	0
549	20241002	114300	158525840	3760	3760	3760	3760	2
550	20241002	114200	158518320	3760	3760	3760	3760	5
551	20241002	114100	158499520	3765	3765	3765	3765	0
552	20241002	114000	158499520	3765	3760	3765	3760	2
553	20241002	113900	158491995	3765	3765	3765	3765	0
554	20241002	113800	158491995	3765	3765	3765	3765	0
555	20241002	113700	158491995	3765	3765	3765	3765	0
556	20241002	113600	158491995	3765	3765	3765	3765	0
557	20241002	113500	158491995	3765	3760	3765	3760	11
558	20241002	113400	158450630	3760	3750	3760	3750	100
559	20241002	113300	158075385	3730	3730	3730	3730	10
560	20241002	113200	158038085	3750	3750	3750	3750	0
561	20241002	113100	158038085	3750	3750	3750	3750	70
562	20241002	113000	157775585	3750	3750	3750	3750	0
563	20241002	112900	157775585	3750	3750	3750	3750	1
564	20241002	112800	157771835	3720	3720	3720	3720	0
565	20241002	112700	157771835	3720	3720	3720	3720	0
566	20241002	112600	157771835	3720	3745	3750	3720	59
567	20241002	112500	157551085	3745	3745	3745	3745	0
568	20241002	112400	157551085	3745	3745	3745	3745	0
569	20241002	112300	157551085	3745	3745	3745	3745	0
570	20241002	112200	157551085	3745	3745	3745	3745	0
571	20241002	112100	157551085	3745	3745	3745	3745	0
572	20241002	112000	157551085	3745	3745	3745	3745	0
573	20241002	111900	157551085	3745	3740	3745	3740	2
574	20241002	111800	157543600	3745	3745	3745	3745	0
575	20241002	111700	157543600	3745	3745	3745	3745	7
576	20241002	111600	157517385	3715	3750	3750	3715	280
577	20241002	111500	156476555	3750	3750	3750	3750	0
578	20241002	111400	156476555	3750	3750	3750	3750	28
579	20241002	111300	156371555	3750	3750	3750	3750	0
580	20241002	111200	156371555	3750	3750	3750	3750	2
581	20241002	111100	156364055	3750	3750	3750	3750	2
582	20241002	111000	156356555	3750	3750	3750	3750	200
583	20241002	110900	155606555	3750	3745	3750	3745	7
584	20241002	110800	155580310	3720	3720	3720	3720	1
585	20241002	110700	155576590	3750	3750	3750	3750	0
586	20241002	110600	155576590	3750	3750	3750	3750	0
587	20241002	110500	155576590	3750	3750	3750	3750	4
588	20241002	110400	155561590	3750	3750	3750	3750	1
589	20241002	110300	155557840	3745	3740	3745	3740	1700
590	20241002	110200	149191975	3740	3740	3740	3740	0
591	20241002	110100	149191975	3740	3740	3740	3740	0
592	20241002	110000	149191975	3740	3740	3740	3740	0
593	20241002	105900	149191975	3740	3740	3740	3740	2
594	20241002	105800	149184495	3740	3735	3745	3735	108
595	20241002	105700	148780370	3740	3740	3740	3740	0
596	20241002	105600	148780370	3740	3740	3740	3740	0
597	20241002	105500	148780370	3740	3740	3740	3740	0
598	20241002	105400	148780370	3740	3735	3740	3735	11
599	20241002	105300	148739280	3710	3710	3710	3710	0
600	20241002	105200	148739280	3710	3710	3710	3710	0
601	20241002	105100	148739280	3710	3710	3710	3710	0
602	20241002	105000	148739280	3710	3710	3710	3710	0
603	20241002	104900	148739280	3710	3710	3710	3710	439
604	20241002	104800	147110590	3710	3720	3720	3710	398
605	20241002	104700	145632345	3720	3720	3720	3720	0
606	20241002	104600	145632345	3720	3735	3735	3720	41
607	20241002	104500	145479810	3720	3720	3720	3720	1
608	20241002	104400	145476090	3725	3725	3725	3725	0
609	20241002	104300	145476090	3725	3725	3725	3725	1
610	20241002	104200	145472365	3730	3725	3730	3725	18
611	20241002	104100	145405250	3735	3735	3735	3735	5
612	20241002	104000	145386575	3735	3735	3735	3735	0
613	20241002	103900	145386575	3735	3735	3735	3735	0
614	20241002	103800	145386575	3735	3720	3735	3720	102
615	20241002	103700	145007120	3720	3720	3720	3720	1
616	20241002	103600	145003400	3705	3715	3715	3705	39
617	20241002	103500	144858770	3720	3715	3720	3705	433
618	20241002	103400	143254375	3715	3715	3715	3715	5
619	20241002	103300	143235800	3720	3720	3720	3720	2
620	20241002	103200	143228360	3705	3705	3705	3705	0
621	20241002	103100	143228360	3705	3705	3705	3705	0
622	20241002	103000	143228360	3705	3705	3705	3705	316
623	20241002	102900	142057580	3705	3705	3705	3705	1255
624	20241002	102800	137407805	3710	3710	3710	3710	0
625	20241002	102700	137407805	3710	3710	3710	3710	0
626	20241002	102600	137407805	3710	3710	3710	3710	504
627	20241002	102500	135537965	3710	3710	3710	3710	0
628	20241002	102400	135537965	3710	3735	3735	3710	257
629	20241002	102300	134584030	3745	3745	3750	3715	262
630	20241002	102200	133609945	3725	3750	3750	3725	1452
631	20241002	102100	128171245	3725	3730	3730	3725	572
632	20241002	102000	126038625	3730	3750	3755	3730	150
633	20241002	101900	125478720	3750	3755	3760	3750	11
634	20241002	101800	125437435	3725	3750	3750	3725	15
635	20241002	101700	125381405	3760	3760	3760	3755	4
636	20241002	101600	125366375	3755	3735	3755	3735	406
637	20241002	101500	123847645	3740	3735	3740	3735	400
638	20241002	101400	122353640	3705	3720	3720	3705	113
639	20241002	101300	121933660	3735	3735	3735	3735	103
640	20241002	101200	121548955	3735	3720	3735	3720	401
641	20241002	101100	120054960	3725	3725	3725	3725	2
642	20241002	101000	120047510	3725	3725	3725	3725	0
643	20241002	100900	120047510	3725	3705	3725	3705	15
644	20241002	100800	119991915	3705	3705	3705	3705	0
645	20241002	100700	119991915	3705	3720	3720	3705	457
646	20241002	100600	118298365	3725	3725	3725	3725	2
647	20241002	100500	118290915	3725	3725	3725	3725	400
648	20241002	100400	116800915	3725	3715	3725	3715	352
649	20241002	100300	115493225	3710	3710	3710	3710	0
650	20241002	100200	115493225	3710	3710	3710	3710	1
651	20241002	100100	115489515	3710	3710	3710	3710	50
652	20241002	100000	115304015	3710	3710	3710	3710	0
653	20241002	095900	115304015	3710	3710	3710	3710	1
654	20241002	095800	115300305	3695	3695	3695	3695	0
655	20241002	095700	115300305	3695	3700	3700	3695	16
656	20241002	095600	115241165	3695	3695	3695	3695	270
657	20241002	095500	114243515	3695	3695	3695	3695	0
658	20241002	095400	114243515	3695	3695	3695	3695	0
659	20241002	095300	114243515	3695	3695	3695	3695	782
660	20241002	095200	111354025	3700	3730	3730	3700	805
661	20241002	095100	108375495	3705	3705	3705	3705	100
662	20241002	095000	108004995	3705	3705	3705	3705	25
663	20241002	094900	107912370	3705	3705	3705	3705	0
664	20241002	094800	107912370	3705	3705	3705	3705	40
665	20241002	094700	107764170	3705	3705	3705	3705	9
666	20241002	094600	107730825	3735	3735	3735	3735	0
667	20241002	094500	107730825	3735	3735	3735	3735	1
668	20241002	094400	107727090	3735	3725	3735	3725	20
669	20241002	094300	107652580	3725	3725	3725	3725	10
670	20241002	094200	107615330	3700	3700	3700	3700	0
671	20241002	094100	107615330	3700	3700	3700	3700	0
672	20241002	094000	107615330	3700	3700	3700	3700	1525
673	20241002	093900	101972830	3700	3700	3700	3700	3
674	20241002	093800	101961730	3710	3710	3710	3710	100
675	20241002	093700	101590730	3700	3700	3700	3700	18
676	20241002	093600	101524130	3710	3710	3710	3710	0
677	20241002	093500	101524130	3710	3700	3710	3700	113
678	20241002	093400	101105900	3700	3700	3700	3700	216
679	20241002	093300	100306700	3700	3700	3700	3700	6
680	20241002	093200	100284500	3700	3700	3700	3700	100
681	20241002	093100	99914500	3700	3710	3710	3700	1772
682	20241002	093000	93355735	3715	3720	3720	3715	1006
683	20241002	092900	89618435	3720	3720	3720	3720	1
684	20241002	092800	89614715	3715	3715	3715	3715	132
685	20241002	092700	89124335	3720	3720	3720	3720	0
686	20241002	092600	89124335	3720	3720	3720	3720	540
687	20241002	092500	87115535	3720	3720	3720	3720	3
688	20241002	092400	87104375	3720	3720	3720	3720	3
689	20241002	092300	87093215	3715	3720	3720	3715	2
690	20241002	092200	87085780	3720	3720	3720	3720	8
691	20241002	092100	87056020	3715	3715	3715	3715	0
692	20241002	092000	87056020	3715	3715	3715	3715	14
693	20241002	091900	87004010	3715	3705	3715	3705	12
694	20241002	091800	86959500	3705	3715	3715	3705	1567
695	20241002	091700	81153380	3715	3725	3725	3715	77
696	20241002	091600	80866610	3725	3710	3725	3710	361
697	20241002	091500	79527210	3710	3740	3740	3700	2182
698	20241002	091400	71430975	3750	3750	3750	3750	0
699	20241002	091300	71430975	3750	3720	3750	3715	301
700	20241002	091200	70311230	3730	3730	3730	3725	2227
701	20241002	091100	62006610	3730	3730	3730	3730	11
702	20241002	091000	61965580	3755	3735	3755	3735	178
703	20241002	090900	61300650	3770	3745	3770	3735	1086
704	20241002	090800	57208680	3770	3745	3770	3745	68
705	20241002	090700	56953770	3745	3745	3745	3745	3
706	20241002	090600	56942535	3745	3770	3770	3745	2604
707	20241002	090500	47170765	3775	3790	3790	3775	259
708	20241002	090400	46191075	3755	3785	3795	3755	1653
709	20241002	090300	39931930	3795	3795	3795	3795	109
710	20241002	090200	39518275	3795	3785	3795	3785	292
711	20241002	090100	38411735	3790	3695	3790	3695	2610
712	20241002	090000	28731710	3695	3695	3720	3695	7773