KissMeData/238490/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	205200	639443965	4680	4680	4680	4680	3572
3	20241004	205100	639443965	4680	4680	4680	4680	0
4	20241004	205000	639443965	4680	4680	4680	4680	0
5	20241004	204900	639443965	4680	4680	4680	4680	0
6	20241004	204800	639443965	4680	4680	4680	4680	0
7	20241004	204700	639443965	4680	4680	4680	4680	0
8	20241004	204600	639443965	4680	4680	4680	4680	0
9	20241004	204500	639443965	4680	4680	4680	4680	0
10	20241004	204400	639443965	4680	4680	4680	4680	0
11	20241004	204300	639443965	4680	4680	4680	4680	0
12	20241004	204200	639443965	4680	4680	4680	4680	0
13	20241004	204100	639443965	4680	4680	4680	4680	0
14	20241004	204000	639443965	4680	4680	4680	4680	0
15	20241004	203900	639443965	4680	4680	4680	4680	0
16	20241004	203800	639443965	4680	4680	4680	4680	0
17	20241004	203700	639443965	4680	4680	4680	4680	0
18	20241004	203600	639443965	4680	4680	4680	4680	0
19	20241004	203500	639443965	4680	4680	4680	4680	0
20	20241004	203400	639443965	4680	4680	4680	4680	0
21	20241004	203300	639443965	4680	4680	4680	4680	0
22	20241004	203200	639443965	4680	4680	4680	4680	0
23	20241004	203100	639443965	4680	4680	4680	4680	0
24	20241004	203000	639443965	4680	4680	4680	4680	0
25	20241004	202900	639443965	4680	4680	4680	4680	0
26	20241004	202800	639443965	4680	4680	4680	4680	0
27	20241004	202700	639443965	4680	4680	4680	4680	0
28	20241004	202600	639443965	4680	4680	4680	4680	0
29	20241004	202500	639443965	4680	4680	4680	4680	0
30	20241004	202400	639443965	4680	4680	4680	4680	0
31	20241004	202300	639443965	4680	4680	4680	4680	0
32	20241004	202200	639443965	4680	4680	4680	4680	3572
33	20241004	202100	639443965	4680	4680	4680	4680	0
34	20241004	202000	639443965	4680	4680	4680	4680	0
35	20241004	201900	639443965	4680	4680	4680	4680	0
36	20241004	201800	639443965	4680	4680	4680	4680	0
37	20241004	201700	639443965	4680	4680	4680	4680	0
38	20241004	201600	639443965	4680	4680	4680	4680	0
39	20241004	201500	639443965	4680	4680	4680	4680	0
40	20241004	201400	639443965	4680	4680	4680	4680	0
41	20241004	201300	639443965	4680	4680	4680	4680	0
42	20241004	201200	639443965	4680	4680	4680	4680	0
43	20241004	201100	639443965	4680	4680	4680	4680	0
44	20241004	201000	639443965	4680	4680	4680	4680	0
45	20241004	200900	639443965	4680	4680	4680	4680	0
46	20241004	200800	639443965	4680	4680	4680	4680	0
47	20241004	200700	639443965	4680	4680	4680	4680	0
48	20241004	200600	639443965	4680	4680	4680	4680	0
49	20241004	200500	639443965	4680	4680	4680	4680	0
50	20241004	200400	639443965	4680	4680	4680	4680	0
51	20241004	200300	639443965	4680	4680	4680	4680	0
52	20241004	200200	639443965	4680	4680	4680	4680	0
53	20241004	200100	639443965	4680	4680	4680	4680	0
54	20241004	200000	639443965	4680	4680	4680	4680	0
55	20241004	195900	639443965	4680	4680	4680	4680	0
56	20241004	195800	639443965	4680	4680	4680	4680	0
57	20241004	195700	639443965	4680	4680	4680	4680	0
58	20241004	195600	639443965	4680	4680	4680	4680	0
59	20241004	195500	639443965	4680	4680	4680	4680	0
60	20241004	195400	639443965	4680	4680	4680	4680	0
61	20241004	195300	639443965	4680	4680	4680	4680	0
62	20241004	195200	639443965	4680	4680	4680	4680	3572
63	20241004	195100	639443965	4680	4680	4680	4680	0
64	20241004	195000	639443965	4680	4680	4680	4680	0
65	20241004	194900	639443965	4680	4680	4680	4680	0
66	20241004	194800	639443965	4680	4680	4680	4680	0
67	20241004	194700	639443965	4680	4680	4680	4680	0
68	20241004	194600	639443965	4680	4680	4680	4680	0
69	20241004	194500	639443965	4680	4680	4680	4680	0
70	20241004	194400	639443965	4680	4680	4680	4680	0
71	20241004	194300	639443965	4680	4680	4680	4680	0
72	20241004	194200	639443965	4680	4680	4680	4680	0
73	20241004	194100	639443965	4680	4680	4680	4680	0
74	20241004	194000	639443965	4680	4680	4680	4680	0
75	20241004	193900	639443965	4680	4680	4680	4680	0
76	20241004	193800	639443965	4680	4680	4680	4680	0
77	20241004	193700	639443965	4680	4680	4680	4680	0
78	20241004	193600	639443965	4680	4680	4680	4680	0
79	20241004	193500	639443965	4680	4680	4680	4680	0
80	20241004	193400	639443965	4680	4680	4680	4680	0
81	20241004	193300	639443965	4680	4680	4680	4680	0
82	20241004	193200	639443965	4680	4680	4680	4680	0
83	20241004	193100	639443965	4680	4680	4680	4680	0
84	20241004	193000	639443965	4680	4680	4680	4680	0
85	20241004	192900	639443965	4680	4680	4680	4680	0
86	20241004	192800	639443965	4680	4680	4680	4680	0
87	20241004	192700	639443965	4680	4680	4680	4680	0
88	20241004	192600	639443965	4680	4680	4680	4680	0
89	20241004	192500	639443965	4680	4680	4680	4680	0
90	20241004	192400	639443965	4680	4680	4680	4680	0
91	20241004	192300	639443965	4680	4680	4680	4680	0
92	20241004	192200	639443965	4680	4680	4680	4680	3572
93	20241004	192100	639443965	4680	4680	4680	4680	0
94	20241004	192000	639443965	4680	4680	4680	4680	0
95	20241004	191900	639443965	4680	4680	4680	4680	0
96	20241004	191800	639443965	4680	4680	4680	4680	0
97	20241004	191700	639443965	4680	4680	4680	4680	0
98	20241004	191600	639443965	4680	4680	4680	4680	0
99	20241004	191500	639443965	4680	4680	4680	4680	0
100	20241004	191400	639443965	4680	4680	4680	4680	0
101	20241004	191300	639443965	4680	4680	4680	4680	0
102	20241004	191200	639443965	4680	4680	4680	4680	0
103	20241004	191100	639443965	4680	4680	4680	4680	0
104	20241004	191000	639443965	4680	4680	4680	4680	0
105	20241004	190900	639443965	4680	4680	4680	4680	0
106	20241004	190800	639443965	4680	4680	4680	4680	0
107	20241004	190700	639443965	4680	4680	4680	4680	0
108	20241004	190600	639443965	4680	4680	4680	4680	0
109	20241004	190500	639443965	4680	4680	4680	4680	0
110	20241004	190400	639443965	4680	4680	4680	4680	0
111	20241004	190300	639443965	4680	4680	4680	4680	0
112	20241004	190200	639443965	4680	4680	4680	4680	0
113	20241004	190100	639443965	4680	4680	4680	4680	0
114	20241004	190000	639443965	4680	4680	4680	4680	0
115	20241004	185900	639443965	4680	4680	4680	4680	0
116	20241004	185800	639443965	4680	4680	4680	4680	0
117	20241004	185700	639443965	4680	4680	4680	4680	0
118	20241004	185600	639443965	4680	4680	4680	4680	0
119	20241004	185500	639443965	4680	4680	4680	4680	0
120	20241004	185400	639443965	4680	4680	4680	4680	0
121	20241004	185300	639443965	4680	4680	4680	4680	0
122	20241004	185200	639443965	4680	4680	4680	4680	3572
123	20241004	185100	639443965	4680	4680	4680	4680	0
124	20241004	185000	639443965	4680	4680	4680	4680	0
125	20241004	184900	639443965	4680	4680	4680	4680	0
126	20241004	184800	639443965	4680	4680	4680	4680	0
127	20241004	184700	639443965	4680	4680	4680	4680	0
128	20241004	184600	639443965	4680	4680	4680	4680	0
129	20241004	184500	639443965	4680	4680	4680	4680	0
130	20241004	184400	639443965	4680	4680	4680	4680	0
131	20241004	184300	639443965	4680	4680	4680	4680	0
132	20241004	184200	639443965	4680	4680	4680	4680	0
133	20241004	184100	639443965	4680	4680	4680	4680	0
134	20241004	184000	639443965	4680	4680	4680	4680	0
135	20241004	183900	639443965	4680	4680	4680	4680	0
136	20241004	183800	639443965	4680	4680	4680	4680	0
137	20241004	183700	639443965	4680	4680	4680	4680	0
138	20241004	183600	639443965	4680	4680	4680	4680	0
139	20241004	183500	639443965	4680	4680	4680	4680	0
140	20241004	183400	639443965	4680	4680	4680	4680	0
141	20241004	183300	639443965	4680	4680	4680	4680	0
142	20241004	183200	639443965	4680	4680	4680	4680	0
143	20241004	183100	639443965	4680	4680	4680	4680	0
144	20241004	183000	639443965	4680	4680	4680	4680	0
145	20241004	182900	639443965	4680	4680	4680	4680	0
146	20241004	182800	639443965	4680	4680	4680	4680	0
147	20241004	182700	639443965	4680	4680	4680	4680	0
148	20241004	182600	639443965	4680	4680	4680	4680	0
149	20241004	182500	639443965	4680	4680	4680	4680	0
150	20241004	182400	639443965	4680	4680	4680	4680	0
151	20241004	182300	639443965	4680	4680	4680	4680	0
152	20241004	182200	639443965	4680	4680	4680	4680	3572
153	20241004	182100	639443965	4680	4680	4680	4680	0
154	20241004	182000	639443965	4680	4680	4680	4680	0
155	20241004	181900	639443965	4680	4680	4680	4680	0
156	20241004	181800	639443965	4680	4680	4680	4680	0
157	20241004	181700	639443965	4680	4680	4680	4680	0
158	20241004	181600	639443965	4680	4680	4680	4680	0
159	20241004	181500	639443965	4680	4680	4680	4680	0
160	20241004	181400	639443965	4680	4680	4680	4680	0
161	20241004	181300	639443965	4680	4680	4680	4680	0
162	20241004	181200	639443965	4680	4680	4680	4680	0
163	20241004	181100	639443965	4680	4680	4680	4680	0
164	20241004	181000	639443965	4680	4680	4680	4680	0
165	20241004	180900	639443965	4680	4680	4680	4680	0
166	20241004	180800	639443965	4680	4680	4680	4680	0
167	20241004	180700	639443965	4680	4680	4680	4680	0
168	20241004	180600	639443965	4680	4680	4680	4680	0
169	20241004	180500	639443965	4680	4680	4680	4680	0
170	20241004	180400	639443965	4680	4680	4680	4680	0
171	20241004	180300	639443965	4680	4680	4680	4680	0
172	20241004	180200	639443965	4680	4680	4680	4680	0
173	20241004	180100	639443965	4680	4680	4680	4680	0
174	20241004	180000	639443965	4680	4680	4680	4680	0
175	20241004	175900	639443965	4680	4680	4680	4680	0
176	20241004	175800	639443965	4680	4680	4680	4680	0
177	20241004	175700	639443965	4680	4680	4680	4680	0
178	20241004	175600	639443965	4680	4680	4680	4680	0
179	20241004	175500	639443965	4680	4680	4680	4680	0
180	20241004	175400	639443965	4680	4680	4680	4680	0
181	20241004	175300	639443965	4680	4680	4680	4680	0
182	20241004	175200	639443965	4680	4680	4680	4680	3572
183	20241004	175100	639443965	4680	4680	4680	4680	0
184	20241004	175000	639443965	4680	4680	4680	4680	0
185	20241004	174900	639443965	4680	4680	4680	4680	0
186	20241004	174800	639443965	4680	4680	4680	4680	0
187	20241004	174700	639443965	4680	4680	4680	4680	0
188	20241004	174600	639443965	4680	4680	4680	4680	0
189	20241004	174500	639443965	4680	4680	4680	4680	0
190	20241004	174400	639443965	4680	4680	4680	4680	0
191	20241004	174300	639443965	4680	4680	4680	4680	0
192	20241004	174200	639443965	4680	4680	4680	4680	0
193	20241004	174100	639443965	4680	4680	4680	4680	0
194	20241004	174000	639443965	4680	4680	4680	4680	0
195	20241004	173900	639443965	4680	4680	4680	4680	0
196	20241004	173800	639443965	4680	4680	4680	4680	0
197	20241004	173700	639443965	4680	4680	4680	4680	0
198	20241004	173600	639443965	4680	4680	4680	4680	0
199	20241004	173500	639443965	4680	4680	4680	4680	0
200	20241004	173400	639443965	4680	4680	4680	4680	0
201	20241004	173300	639443965	4680	4680	4680	4680	0
202	20241004	173200	639443965	4680	4680	4680	4680	0
203	20241004	173100	639443965	4680	4680	4680	4680	0
204	20241004	173000	639443965	4680	4680	4680	4680	0
205	20241004	172900	639443965	4680	4680	4680	4680	0
206	20241004	172800	639443965	4680	4680	4680	4680	0
207	20241004	172700	639443965	4680	4680	4680	4680	0
208	20241004	172600	639443965	4680	4680	4680	4680	0
209	20241004	172500	639443965	4680	4680	4680	4680	0
210	20241004	172400	639443965	4680	4680	4680	4680	0
211	20241004	172300	639443965	4680	4680	4680	4680	0
212	20241004	172200	639443965	4680	4680	4680	4680	3572
213	20241004	172100	639443965	4680	4680	4680	4680	0
214	20241004	172000	639443965	4680	4680	4680	4680	0
215	20241004	171900	639443965	4680	4680	4680	4680	0
216	20241004	171800	639443965	4680	4680	4680	4680	0
217	20241004	171700	639443965	4680	4680	4680	4680	0
218	20241004	171600	639443965	4680	4680	4680	4680	0
219	20241004	171500	639443965	4680	4680	4680	4680	0
220	20241004	171400	639443965	4680	4680	4680	4680	0
221	20241004	171300	639443965	4680	4680	4680	4680	0
222	20241004	171200	639443965	4680	4680	4680	4680	0
223	20241004	171100	639443965	4680	4680	4680	4680	0
224	20241004	171000	639443965	4680	4680	4680	4680	0
225	20241004	170900	639443965	4680	4680	4680	4680	0
226	20241004	170800	639443965	4680	4680	4680	4680	0
227	20241004	170700	639443965	4680	4680	4680	4680	0
228	20241004	170600	639443965	4680	4680	4680	4680	0
229	20241004	170500	639443965	4680	4680	4680	4680	0
230	20241004	170400	639443965	4680	4680	4680	4680	0
231	20241004	170300	639443965	4680	4680	4680	4680	0
232	20241004	170200	639443965	4680	4680	4680	4680	0
233	20241004	170100	639443965	4680	4680	4680	4680	0
234	20241004	170000	639443965	4680	4680	4680	4680	0
235	20241004	165900	639443965	4680	4680	4680	4680	0
236	20241004	165800	639443965	4680	4680	4680	4680	0
237	20241004	165700	639443965	4680	4680	4680	4680	0
238	20241004	165600	639443965	4680	4680	4680	4680	0
239	20241004	165500	639443965	4680	4680	4680	4680	0
240	20241004	165400	639443965	4680	4680	4680	4680	0
241	20241004	165300	639443965	4680	4680	4680	4680	0
242	20241004	165200	639443965	4680	4680	4680	4680	3572
243	20241004	165100	639443965	4680	4680	4680	4680	0
244	20241004	165000	639443965	4680	4680	4680	4680	0
245	20241004	164900	639443965	4680	4680	4680	4680	0
246	20241004	164800	639443965	4680	4680	4680	4680	0
247	20241004	164700	639443965	4680	4680	4680	4680	0
248	20241004	164600	639443965	4680	4680	4680	4680	0
249	20241004	164500	639443965	4680	4680	4680	4680	0
250	20241004	164400	639443965	4680	4680	4680	4680	0
251	20241004	164300	639443965	4680	4680	4680	4680	0
252	20241004	164200	639443965	4680	4680	4680	4680	0
253	20241004	164100	639443965	4680	4680	4680	4680	0
254	20241004	164000	639443965	4680	4680	4680	4680	0
255	20241004	163900	639443965	4680	4680	4680	4680	0
256	20241004	163800	639443965	4680	4680	4680	4680	0
257	20241004	163700	639443965	4680	4680	4680	4680	0
258	20241004	163600	639443965	4680	4680	4680	4680	0
259	20241004	163500	639443965	4680	4680	4680	4680	0
260	20241004	163400	639443965	4680	4680	4680	4680	0
261	20241004	163300	639443965	4680	4680	4680	4680	0
262	20241004	163200	639443965	4680	4680	4680	4680	0
263	20241004	163100	639443965	4680	4680	4680	4680	0
264	20241004	163000	639443965	4680	4680	4680	4680	0
265	20241004	162900	639443965	4680	4680	4680	4680	0
266	20241004	162800	639443965	4680	4680	4680	4680	0
267	20241004	162700	639443965	4680	4680	4680	4680	0
268	20241004	162600	639443965	4680	4680	4680	4680	0
269	20241004	162500	639443965	4680	4680	4680	4680	0
270	20241004	162400	639443965	4680	4680	4680	4680	0
271	20241004	162300	639443965	4680	4680	4680	4680	0
272	20241004	162200	639443965	4680	4680	4680	4680	3572
273	20241004	162100	639443965	4680	4680	4680	4680	0
274	20241004	162000	639443965	4680	4680	4680	4680	0
275	20241004	161900	639443965	4680	4680	4680	4680	0
276	20241004	161800	639443965	4680	4680	4680	4680	0
277	20241004	161700	639443965	4680	4680	4680	4680	0
278	20241004	161600	639443965	4680	4680	4680	4680	0
279	20241004	161500	639443965	4680	4680	4680	4680	0
280	20241004	161400	639443965	4680	4680	4680	4680	0
281	20241004	161300	639443965	4680	4680	4680	4680	0
282	20241004	161200	639443965	4680	4680	4680	4680	0
283	20241004	161100	639443965	4680	4680	4680	4680	0
284	20241004	161000	639443965	4680	4680	4680	4680	0
285	20241004	160900	639443965	4680	4680	4680	4680	0
286	20241004	160800	639443965	4680	4680	4680	4680	0
287	20241004	160700	639443965	4680	4680	4680	4680	0
288	20241004	160600	639443965	4680	4680	4680	4680	0
289	20241004	160500	639443965	4680	4680	4680	4680	0
290	20241004	160400	639443965	4680	4680	4680	4680	0
291	20241004	160300	639443965	4680	4680	4680	4680	0
292	20241004	160200	639443965	4680	4680	4680	4680	0
293	20241004	160100	639443965	4680	4680	4680	4680	0
294	20241004	160000	639443965	4680	4680	4680	4680	0
295	20241004	155900	639443965	4680	4680	4680	4680	0
296	20241004	155800	639443965	4680	4680	4680	4680	0
297	20241004	155700	639443965	4680	4680	4680	4680	0
298	20241004	155600	639443965	4680	4680	4680	4680	0
299	20241004	155500	639443965	4680	4680	4680	4680	0
300	20241004	155400	639443965	4680	4680	4680	4680	0
301	20241004	155300	639443965	4680	4680	4680	4680	0
302	20241004	155200	639443965	4680	4680	4680	4680	3572
303	20241004	155100	639443965	4680	4680	4680	4680	0
304	20241004	155000	639443965	4680	4680	4680	4680	0
305	20241004	154900	639443965	4680	4680	4680	4680	0
306	20241004	154800	639443965	4680	4680	4680	4680	0
307	20241004	154700	639443965	4680	4680	4680	4680	0
308	20241004	154600	639443965	4680	4680	4680	4680	0
309	20241004	154500	639443965	4680	4680	4680	4680	0
310	20241004	154400	639443965	4680	4680	4680	4680	0
311	20241004	154300	639443965	4680	4680	4680	4680	0
312	20241004	154200	639443965	4680	4680	4680	4680	0
313	20241004	154100	639443965	4680	4680	4680	4680	0
314	20241004	154000	639443965	4680	4680	4680	4680	0
315	20241004	153900	639443965	4680	4680	4680	4680	0
316	20241004	153800	639443965	4680	4680	4680	4680	0
317	20241004	153700	639443965	4680	4680	4680	4680	0
318	20241004	153600	639443965	4680	4680	4680	4680	0
319	20241004	153500	639443965	4680	4680	4680	4680	0
320	20241004	153400	639443965	4680	4680	4680	4680	0
321	20241004	153300	639443965	4680	4680	4680	4680	0
322	20241004	153200	639443965	4680	4680	4680	4680	0
323	20241004	153100	639443965	4680	4680	4680	4680	0
324	20241004	153000	639443965	4680	4680	4680	4680	3572
325	20241004	152900	622727005	4685	4685	4685	4685	0
326	20241004	152800	622727005	4685	4685	4685	4685	0
327	20241004	152700	622727005	4685	4685	4685	4685	0
328	20241004	152600	622727005	4685	4685	4685	4685	0
329	20241004	152500	622727005	4685	4685	4685	4685	0
330	20241004	152400	622727005	4685	4685	4685	4685	0
331	20241004	152300	622727005	4685	4685	4685	4685	0
332	20241004	152200	622727005	4685	4685	4685	4685	0
333	20241004	152100	622727005	4685	4685	4685	4685	0
334	20241004	152000	622727005	4685	4685	4685	4685	0
335	20241004	151900	622727005	4685	4695	4700	4685	497
336	20241004	151800	620397905	4705	4700	4705	4700	55
337	20241004	151700	620139400	4700	4710	4710	4700	36
338	20241004	151600	619970160	4715	4715	4715	4715	34
339	20241004	151500	619809850	4720	4700	4720	4700	63
340	20241004	151400	619513705	4695	4695	4695	4695	32
341	20241004	151300	619363465	4695	4690	4695	4690	141
342	20241004	151200	618702170	4690	4685	4690	4685	367
343	20241004	151100	616981330	4685	4685	4685	4685	0
344	20241004	151000	616981330	4685	4685	4685	4680	180
345	20241004	150900	616138300	4690	4695	4695	4690	501
346	20241004	150800	613788595	4695	4695	4695	4695	9
347	20241004	150700	613746340	4695	4695	4695	4695	1
348	20241004	150600	613741645	4690	4690	4690	4690	53
349	20241004	150500	613493075	4700	4685	4700	4685	427
350	20241004	150400	611492560	4665	4665	4665	4665	0
351	20241004	150300	611492560	4665	4665	4665	4665	0
352	20241004	150200	611492560	4665	4665	4665	4665	0
353	20241004	150100	611492560	4665	4665	4665	4665	48
354	20241004	150000	611268640	4660	4660	4660	4660	58
355	20241004	145900	610998360	4700	4680	4700	4660	1802
356	20241004	145800	602590400	4685	4685	4685	4685	28
357	20241004	145700	602459220	4685	4675	4685	4675	109
358	20241004	145600	601948600	4675	4675	4675	4675	2
359	20241004	145500	601939250	4675	4675	4675	4675	42
360	20241004	145400	601742900	4670	4670	4670	4670	0
361	20241004	145300	601742900	4670	4675	4675	4670	21
362	20241004	145200	601644825	4675	4675	4675	4670	15
363	20241004	145100	601574765	4675	4675	4675	4675	99
364	20241004	145000	601111940	4675	4675	4675	4675	1
365	20241004	144900	601107265	4675	4670	4675	4665	664
366	20241004	144800	598005720	4670	4680	4680	4670	390
367	20241004	144700	596180880	4680	4670	4680	4670	161
368	20241004	144600	595427750	4680	4680	4680	4680	1
369	20241004	144500	595423070	4685	4680	4685	4680	300
370	20241004	144400	594017580	4685	4675	4685	4670	25
371	20241004	144300	593900615	4675	4680	4685	4675	353
372	20241004	144200	592248415	4675	4670	4680	4670	186
373	20241004	144100	591378765	4670	4635	4670	4635	343
374	20241004	144000	589786005	4635	4630	4635	4625	213
375	20241004	143900	588800290	4625	4630	4630	4625	178
376	20241004	143800	587976670	4630	4630	4630	4630	0
377	20241004	143700	587976670	4630	4630	4630	4630	0
378	20241004	143600	587976670	4630	4630	4630	4630	0
379	20241004	143500	587976670	4630	4630	4630	4630	2
380	20241004	143400	587967410	4625	4630	4630	4625	73
381	20241004	143300	587629535	4620	4625	4625	4620	315
382	20241004	143200	586172910	4625	4630	4630	4620	2805
383	20241004	143100	573199590	4630	4635	4635	4630	69
384	20241004	143000	572879865	4630	4630	4630	4625	165
385	20241004	142900	572116180	4630	4630	4630	4630	391
386	20241004	142800	570305850	4630	4635	4635	4630	118
387	20241004	142700	569759020	4635	4635	4635	4635	130
388	20241004	142600	569156470	4635	4640	4640	4635	50
389	20241004	142500	568924710	4635	4645	4645	4635	542
390	20241004	142400	566410470	4645	4645	4645	4645	6
391	20241004	142300	566382600	4645	4645	4645	4645	34
392	20241004	142200	566224670	4640	4645	4645	4640	165
393	20241004	142100	565458325	4645	4655	4655	4645	34
394	20241004	142000	565300365	4650	4660	4660	4645	363
395	20241004	141900	563612560	4670	4670	4670	4670	30
396	20241004	141800	563472460	4670	4670	4680	4670	3
397	20241004	141700	563458440	4680	4670	4680	4670	4
398	20241004	141600	563439730	4680	4655	4680	4655	73
399	20241004	141500	563099830	4655	4635	4655	4635	1345
400	20241004	141400	556859035	4640	4640	4640	4640	215
401	20241004	141300	555861435	4640	4655	4655	4635	6601
402	20241004	141200	525215190	4655	4660	4660	4655	313
403	20241004	141100	523757575	4660	4660	4660	4660	15
404	20241004	141000	523687675	4660	4660	4660	4660	54
405	20241004	140900	523436035	4660	4670	4670	4660	484
406	20241004	140800	521179535	4680	4655	4680	4655	125
407	20241004	140700	520597565	4655	4660	4660	4655	53
408	20241004	140600	520350795	4680	4680	4680	4680	0
409	20241004	140500	520350795	4680	4655	4680	4655	105
410	20241004	140400	519861925	4655	4655	4655	4655	0
411	20241004	140300	519861925	4655	4660	4660	4655	361
412	20241004	140200	518181320	4655	4660	4660	4655	260
413	20241004	140100	516970485	4660	4680	4680	4660	1452
414	20241004	140000	510200370	4670	4670	4670	4670	75
415	20241004	135900	509850120	4670	4675	4675	4670	343
416	20241004	135800	508247090	4680	4690	4690	4675	502
417	20241004	135700	505896740	4690	4695	4695	4690	27
418	20241004	135600	505770105	4700	4700	4700	4700	11
419	20241004	135500	505718405	4700	4685	4700	4685	52
420	20241004	135400	505474760	4690	4690	4690	4690	0
421	20241004	135300	505474760	4690	4690	4690	4690	1
422	20241004	135200	505470070	4700	4690	4700	4680	705
423	20241004	135100	502169310	4685	4685	4685	4685	0
424	20241004	135000	502169310	4685	4690	4705	4685	539
425	20241004	134900	499642620	4685	4710	4710	4685	3631
426	20241004	134800	482582040	4710	4715	4715	4710	950
427	20241004	134700	478107475	4715	4725	4725	4715	1722
428	20241004	134600	469976515	4730	4730	4730	4730	1151
429	20241004	134500	464532285	4735	4740	4740	4735	267
430	20241004	134400	463267935	4740	4740	4740	4740	0
431	20241004	134300	463267935	4740	4740	4740	4740	51
432	20241004	134200	463026195	4760	4760	4760	4760	0
433	20241004	134100	463026195	4760	4750	4760	4750	70
434	20241004	134000	462693015	4760	4760	4760	4740	109
435	20241004	133900	462175175	4760	4760	4760	4760	101
436	20241004	133800	461694415	4765	4765	4765	4765	306
437	20241004	133700	460236325	4765	4770	4775	4765	190
438	20241004	133600	459330060	4765	4760	4765	4760	323
439	20241004	133500	457791945	4760	4760	4760	4760	34
440	20241004	133400	457630105	4760	4760	4760	4760	0
441	20241004	133300	457630105	4760	4760	4760	4760	35
442	20241004	133200	457463505	4760	4760	4765	4755	302
443	20241004	133100	456025675	4750	4750	4750	4750	1
444	20241004	133000	456020925	4760	4755	4760	4755	151
445	20241004	132900	455302900	4755	4755	4755	4755	100
446	20241004	132800	454827400	4755	4755	4755	4755	0
447	20241004	132700	454827400	4755	4755	4755	4755	56
448	20241004	132600	454561120	4750	4755	4755	4750	132
449	20241004	132500	453934115	4750	4750	4750	4750	572
450	20241004	132400	451217115	4740	4740	4740	4740	13
451	20241004	132300	451155495	4740	4740	4740	4740	0
452	20241004	132200	451155495	4740	4740	4740	4740	0
453	20241004	132100	451155495	4740	4740	4740	4740	1
454	20241004	132000	451150755	4750	4750	4750	4750	0
455	20241004	131900	451150755	4750	4740	4750	4740	26
456	20241004	131800	451027325	4740	4740	4740	4740	1
457	20241004	131700	451022585	4735	4735	4735	4735	154
458	20241004	131600	450293395	4740	4740	4740	4740	2
459	20241004	131500	450283915	4745	4745	4745	4745	0
460	20241004	131400	450283915	4745	4745	4745	4740	4
461	20241004	131300	450264940	4750	4740	4750	4740	2
462	20241004	131200	450255450	4735	4740	4740	4735	3
463	20241004	131100	450241240	4745	4740	4745	4740	3
464	20241004	131000	450227010	4730	4730	4730	4730	12
465	20241004	130900	450170250	4735	4735	4735	4735	1
466	20241004	130800	450165515	4735	4735	4735	4730	134
467	20241004	130700	449531520	4730	4730	4730	4730	0
468	20241004	130600	449531520	4730	4735	4735	4730	52
469	20241004	130500	449285555	4735	4735	4735	4735	0
470	20241004	130400	449285555	4735	4740	4740	4735	2
471	20241004	130300	449276080	4730	4730	4730	4730	0
472	20241004	130200	449276080	4730	4735	4735	4730	1504
473	20241004	130100	442161775	4730	4735	4735	4730	514
474	20241004	130000	439728235	4740	4740	4740	4740	183
475	20241004	125900	438860815	4735	4735	4735	4735	197
476	20241004	125800	437928020	4735	4735	4735	4735	43
477	20241004	125700	437724415	4740	4740	4740	4740	7
478	20241004	125600	437691235	4750	4750	4750	4750	0
479	20241004	125500	437691235	4750	4750	4750	4750	0
480	20241004	125400	437691235	4750	4750	4750	4750	1
481	20241004	125300	437686485	4745	4750	4750	4745	373
482	20241004	125200	435914740	4750	4750	4750	4750	0
483	20241004	125100	435914740	4750	4750	4750	4750	0
484	20241004	125000	435914740	4750	4750	4750	4750	0
485	20241004	124900	435914740	4750	4750	4750	4750	0
486	20241004	124800	435914740	4750	4735	4750	4735	75
487	20241004	124700	435558535	4725	4740	4740	4725	2675
488	20241004	124600	422900520	4750	4750	4750	4750	0
489	20241004	124500	422900520	4750	4750	4750	4750	0
490	20241004	124400	422900520	4750	4750	4750	4750	0
491	20241004	124300	422900520	4750	4750	4750	4750	1
492	20241004	124200	422895770	4740	4740	4740	4740	1
493	20241004	124100	422891030	4750	4750	4750	4750	2
494	20241004	124000	422881530	4740	4740	4740	4740	440
495	20241004	123900	420795930	4750	4750	4750	4750	0
496	20241004	123800	420795930	4750	4750	4750	4750	16
497	20241004	123700	420719930	4750	4750	4750	4745	6
498	20241004	123600	420691435	4740	4740	4740	4740	39
499	20241004	123500	420506575	4740	4740	4740	4740	0
500	20241004	123400	420506575	4740	4750	4750	4740	159
501	20241004	123300	419752655	4750	4750	4750	4750	1
502	20241004	123200	419747905	4745	4745	4750	4745	100
503	20241004	123100	419272930	4745	4740	4750	4740	12
504	20241004	123000	419216035	4740	4740	4740	4740	276
505	20241004	122900	417907795	4740	4745	4745	4740	1194
506	20241004	122800	412245020	4745	4745	4745	4745	20
507	20241004	122700	412150120	4750	4750	4750	4750	0
508	20241004	122600	412150120	4750	4750	4750	4750	0
509	20241004	122500	412150120	4750	4745	4750	4745	368
510	20241004	122400	410403845	4750	4750	4750	4750	0
511	20241004	122300	410403845	4750	4745	4750	4745	5
512	20241004	122200	410380115	4740	4740	4740	4740	19
513	20241004	122100	410290055	4745	4745	4745	4745	111
514	20241004	122000	409763360	4755	4755	4755	4755	0
515	20241004	121900	409763360	4755	4745	4755	4745	89
516	20241004	121800	409340665	4740	4765	4765	4740	1339
517	20241004	121700	402976525	4770	4770	4770	4770	0
518	20241004	121600	402976525	4770	4770	4770	4770	0
519	20241004	121500	402976525	4770	4770	4770	4770	0
520	20241004	121400	402976525	4770	4770	4770	4770	0
521	20241004	121300	402976525	4770	4770	4770	4770	50
522	20241004	121200	402738025	4765	4765	4765	4765	100
523	20241004	121100	402261525	4765	4765	4765	4765	0
524	20241004	121000	402261525	4765	4765	4765	4765	31
525	20241004	120900	402113810	4765	4770	4770	4765	121
526	20241004	120800	401536745	4765	4760	4765	4760	21
527	20241004	120700	401436685	4760	4760	4760	4760	1
528	20241004	120600	401431925	4750	4755	4755	4750	867
529	20241004	120500	397313405	4755	4755	4755	4755	0
530	20241004	120400	397313405	4755	4765	4765	4755	800
531	20241004	120300	393506665	4765	4765	4765	4765	0
532	20241004	120200	393506665	4765	4765	4765	4765	0
533	20241004	120100	393506665	4765	4770	4770	4765	17
534	20241004	120000	393425655	4760	4760	4760	4760	6
535	20241004	115900	393397095	4765	4765	4765	4765	20
536	20241004	115800	393301795	4765	4765	4765	4765	50
537	20241004	115700	393063545	4765	4770	4770	4760	60
538	20241004	115600	392777530	4765	4765	4765	4765	0
539	20241004	115500	392777530	4765	4765	4765	4765	0
540	20241004	115400	392777530	4765	4765	4765	4765	0
541	20241004	115300	392777530	4765	4765	4765	4765	0
542	20241004	115200	392777530	4765	4765	4765	4765	1
543	20241004	115100	392772765	4760	4770	4770	4760	164
544	20241004	115000	391991800	4770	4770	4770	4770	1
545	20241004	114900	391987030	4780	4780	4780	4780	0
546	20241004	114800	391987030	4780	4780	4780	4780	0
547	20241004	114700	391987030	4780	4780	4780	4780	100
548	20241004	114600	391509030	4780	4780	4780	4780	0
549	20241004	114500	391509030	4780	4775	4780	4775	50
550	20241004	114400	391270035	4765	4765	4765	4760	21
551	20241004	114300	391170065	4760	4760	4760	4760	0
552	20241004	114200	391170065	4760	4760	4760	4760	181
553	20241004	114100	390308505	4765	4765	4765	4765	0
554	20241004	114000	390308505	4765	4775	4780	4765	33
555	20241004	113900	390151210	4760	4760	4760	4760	0
556	20241004	113800	390151210	4760	4760	4760	4760	774
557	20241004	113700	386466970	4760	4760	4760	4760	14
558	20241004	113600	386400330	4760	4755	4760	4755	480
559	20241004	113500	384117505	4760	4760	4760	4760	3
560	20241004	113400	384103225	4750	4750	4750	4750	0
561	20241004	113300	384103225	4750	4750	4750	4750	0
562	20241004	113200	384103225	4750	4750	4750	4750	0
563	20241004	113100	384103225	4750	4750	4750	4750	0
564	20241004	113000	384103225	4750	4760	4760	4750	632
565	20241004	112900	381098200	4760	4760	4760	4760	2
566	20241004	112800	381088680	4750	4750	4750	4750	0
567	20241004	112700	381088680	4750	4750	4750	4750	0
568	20241004	112600	381088680	4750	4750	4750	4750	112
569	20241004	112500	380556680	4750	4750	4750	4750	157
570	20241004	112400	379810930	4750	4770	4770	4750	1230
571	20241004	112300	373953440	4775	4775	4775	4775	147
572	20241004	112200	373251515	4775	4775	4775	4775	9
573	20241004	112100	373208540	4780	4780	4780	4780	20
574	20241004	112000	373112940	4775	4780	4780	4775	271
575	20241004	111900	371818810	4780	4780	4780	4780	1
576	20241004	111800	371814030	4785	4785	4785	4785	0
577	20241004	111700	371814030	4785	4785	4785	4785	26
578	20241004	111600	371689620	4785	4785	4785	4785	23
579	20241004	111500	371579565	4785	4790	4790	4785	13
580	20241004	111400	371517355	4785	4790	4790	4785	180
581	20241004	111300	370655955	4790	4790	4790	4790	2
582	20241004	111200	370646375	4785	4785	4785	4785	0
583	20241004	111100	370646375	4785	4785	4785	4785	0
584	20241004	111000	370646375	4785	4785	4785	4785	11
585	20241004	110900	370593740	4790	4790	4790	4790	0
586	20241004	110800	370593740	4790	4790	4790	4790	9
587	20241004	110700	370550630	4790	4790	4790	4790	0
588	20241004	110600	370550630	4790	4790	4790	4790	0
589	20241004	110500	370550630	4790	4795	4795	4790	30
590	20241004	110400	370406900	4795	4790	4795	4790	16
591	20241004	110300	370330185	4795	4785	4795	4785	36
592	20241004	110200	370157610	4785	4780	4785	4780	28
593	20241004	110100	370023765	4780	4780	4780	4780	42
594	20241004	110000	369823005	4775	4775	4775	4775	26
595	20241004	105900	369698855	4775	4775	4775	4775	4
596	20241004	105800	369679755	4775	4775	4775	4775	17
597	20241004	105700	369598580	4780	4780	4780	4780	75
598	20241004	105600	369240080	4780	4785	4785	4780	431
599	20241004	105500	367179885	4790	4795	4795	4790	4
600	20241004	105400	367160720	4800	4800	4800	4800	0
601	20241004	105300	367160720	4800	4800	4800	4800	0
602	20241004	105200	367160720	4800	4800	4800	4800	0
603	20241004	105100	367160720	4800	4800	4800	4800	0
604	20241004	105000	367160720	4800	4800	4800	4800	0
605	20241004	104900	367160720	4800	4790	4800	4790	6
606	20241004	104800	367131950	4780	4780	4780	4780	358
607	20241004	104700	365420710	4790	4785	4790	4780	202
608	20241004	104600	364454845	4785	4790	4790	4785	301
609	20241004	104500	363013980	4785	4800	4800	4785	363
610	20241004	104400	361275180	4805	4805	4805	4805	28
611	20241004	104300	361140640	4805	4805	4805	4805	0
612	20241004	104200	361140640	4805	4795	4805	4795	101
613	20241004	104100	360656335	4805	4800	4805	4800	30
614	20241004	104000	360512320	4795	4800	4800	4795	30
615	20241004	103900	360368420	4800	4800	4800	4800	10
616	20241004	103800	360320420	4800	4785	4800	4785	338
617	20241004	103700	358703065	4785	4785	4785	4785	0
618	20241004	103600	358703065	4785	4785	4785	4785	0
619	20241004	103500	358703065	4785	4780	4785	4780	151
620	20241004	103400	357981260	4780	4780	4780	4780	0
621	20241004	103300	357981260	4780	4780	4780	4780	6
622	20241004	103200	357952580	4780	4780	4780	4780	0
623	20241004	103100	357952580	4780	4780	4780	4780	2
624	20241004	103000	357943020	4780	4780	4780	4780	4
625	20241004	102900	357923900	4780	4780	4780	4780	0
626	20241004	102800	357923900	4780	4780	4780	4780	65
627	20241004	102700	357613200	4780	4780	4780	4780	58
628	20241004	102600	357335960	4780	4780	4780	4780	0
629	20241004	102500	357335960	4780	4770	4780	4770	102
630	20241004	102400	356848410	4760	4760	4760	4760	0
631	20241004	102300	356848410	4760	4760	4760	4760	1
632	20241004	102200	356843650	4760	4760	4760	4760	0
633	20241004	102100	356843650	4760	4760	4760	4760	0
634	20241004	102000	356843650	4760	4760	4760	4760	0
635	20241004	101900	356843650	4760	4760	4760	4760	2
636	20241004	101800	356834130	4780	4760	4780	4760	33
637	20241004	101700	356676540	4750	4745	4750	4740	602
638	20241004	101600	353819990	4750	4750	4750	4750	232
639	20241004	101500	352717990	4750	4740	4750	4740	138
640	20241004	101400	352063750	4740	4745	4750	4740	798
641	20241004	101300	348279740	4755	4755	4755	4745	556
642	20241004	101200	345640960	4755	4770	4770	4750	470
643	20241004	101100	343405525	4780	4770	4780	4770	86
644	20241004	101000	342994470	4785	4785	4785	4785	0
645	20241004	100900	342994470	4785	4760	4785	4760	20
646	20241004	100800	342898925	4760	4745	4785	4745	13
647	20241004	100700	342837035	4755	4750	4755	4750	12
648	20241004	100600	342780030	4780	4745	4780	4745	37
649	20241004	100500	342603610	4740	4760	4760	4740	776
650	20241004	100400	338920785	4760	4760	4760	4760	0
651	20241004	100300	338920785	4760	4760	4760	4760	100
652	20241004	100200	338444785	4760	4760	4760	4760	52
653	20241004	100100	338197265	4760	4770	4770	4760	5
654	20241004	100000	338173455	4770	4760	4770	4760	22
655	20241004	095900	338068535	4760	4780	4780	4755	3283
656	20241004	095800	322427910	4780	4780	4780	4780	51
657	20241004	095700	322184130	4810	4810	4810	4810	0
658	20241004	095600	322184130	4810	4770	4810	4770	51
659	20241004	095500	321940525	4770	4770	4770	4770	560
660	20241004	095400	319269325	4760	4760	4800	4760	104
661	20241004	095300	318772120	4760	4755	4825	4730	6231
662	20241004	095200	289197545	4755	4750	4760	4750	507
663	20241004	095100	286786755	4740	4740	4745	4735	1283
664	20241004	095000	280710090	4735	4760	4775	4735	8313
665	20241004	094900	241251175	4760	4780	4780	4760	1595
666	20241004	094800	233635830	4780	4780	4780	4780	0
667	20241004	094700	233635830	4780	4780	4780	4780	9
668	20241004	094600	233592810	4780	4780	4785	4780	382
669	20241004	094500	231766845	4780	4790	4795	4775	1199
670	20241004	094400	226035650	4795	4795	4795	4785	17
671	20241004	094300	225954145	4805	4800	4805	4785	737
672	20241004	094200	222422840	4800	4780	4815	4780	167
673	20241004	094100	221620800	4780	4780	4780	4780	26
674	20241004	094000	221496520	4775	4760	4810	4750	1349
675	20241004	093900	215024305	4760	4755	4760	4755	580
676	20241004	093800	212266400	4755	4765	4765	4755	428
677	20241004	093700	210230895	4765	4770	4770	4760	1091
678	20241004	093600	205037260	4770	4780	4780	4770	462
679	20241004	093500	202832180	4780	4775	4780	4775	560
680	20241004	093400	200158165	4775	4780	4780	4775	826
681	20241004	093300	196209935	4780	4785	4800	4780	696
682	20241004	093200	192879985	4785	4810	4810	4785	1881
683	20241004	093100	183851900	4810	4810	4810	4810	148
684	20241004	093000	183140020	4815	4840	4840	4810	1348
685	20241004	092900	176644960	4845	4860	4875	4845	2376
686	20241004	092800	165110595	4875	4865	4880	4855	928
687	20241004	092700	160590340	4855	4865	4870	4855	1789
688	20241004	092600	151891415	4875	4855	4875	4855	383
689	20241004	092500	150028525	4860	4860	4860	4855	1035
690	20241004	092400	145003285	4855	4855	4865	4855	416
691	20241004	092300	142981680	4855	4850	4875	4835	1118
692	20241004	092200	137558145	4845	4895	4910	4845	9164
693	20241004	092100	92753940	4900	4820	4900	4820	5023
694	20241004	092000	68323525	4815	4825	4845	4805	2049
695	20241004	091900	58441115	4820	4805	4820	4805	1071
696	20241004	091800	53288855	4800	4780	4800	4780	485
697	20241004	091700	50964295	4795	4790	4800	4790	281
698	20241004	091600	49617035	4790	4775	4790	4775	121
699	20241004	091500	49038550	4780	4765	4780	4765	549
700	20241004	091400	46419750	4765	4765	4765	4765	611
701	20241004	091300	43508335	4765	4765	4765	4745	821
702	20241004	091200	39609670	4755	4755	4770	4755	732
703	20241004	091100	36128800	4755	4770	4770	4755	771
704	20241004	091000	32451465	4770	4755	4770	4755	299
705	20241004	090900	31029705	4755	4775	4775	4755	32
706	20241004	090800	30877505	4755	4780	4780	4755	503
707	20241004	090700	28484490	4780	4770	4780	4770	193
708	20241004	090600	27562700	4760	4760	4760	4760	42
709	20241004	090500	27362780	4755	4780	4780	4755	751
710	20241004	090400	23777650	4790	4790	4795	4790	703
711	20241004	090300	20409655	4790	4785	4795	4780	550
712	20241004	090200	17775600	4785	4755	4785	4740	833
713	20241004	090100	13811470	4760	4765	4765	4760	291
714	20241004	090000	12425455	4785	4735	4785	4735	2620