KissMeData/238490/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205300	128214435	4495	4495	4495	4495	1091
3	20241014	205200	128214435	4495	4495	4495	4495	0
4	20241014	205100	128214435	4495	4495	4495	4495	0
5	20241014	205000	128214435	4495	4495	4495	4495	0
6	20241014	204900	128214435	4495	4495	4495	4495	0
7	20241014	204800	128214435	4495	4495	4495	4495	0
8	20241014	204700	128214435	4495	4495	4495	4495	0
9	20241014	204600	128214435	4495	4495	4495	4495	0
10	20241014	204500	128214435	4495	4495	4495	4495	0
11	20241014	204400	128214435	4495	4495	4495	4495	0
12	20241014	204300	128214435	4495	4495	4495	4495	0
13	20241014	204200	128214435	4495	4495	4495	4495	0
14	20241014	204100	128214435	4495	4495	4495	4495	0
15	20241014	204000	128214435	4495	4495	4495	4495	0
16	20241014	203900	128214435	4495	4495	4495	4495	0
17	20241014	203800	128214435	4495	4495	4495	4495	0
18	20241014	203700	128214435	4495	4495	4495	4495	0
19	20241014	203600	128214435	4495	4495	4495	4495	0
20	20241014	203500	128214435	4495	4495	4495	4495	0
21	20241014	203400	128214435	4495	4495	4495	4495	0
22	20241014	203300	128214435	4495	4495	4495	4495	0
23	20241014	203200	128214435	4495	4495	4495	4495	0
24	20241014	203100	128214435	4495	4495	4495	4495	0
25	20241014	203000	128214435	4495	4495	4495	4495	0
26	20241014	202900	128214435	4495	4495	4495	4495	0
27	20241014	202800	128214435	4495	4495	4495	4495	0
28	20241014	202700	128214435	4495	4495	4495	4495	0
29	20241014	202600	128214435	4495	4495	4495	4495	0
30	20241014	202500	128214435	4495	4495	4495	4495	0
31	20241014	202400	128214435	4495	4495	4495	4495	0
32	20241014	202300	128214435	4495	4495	4495	4495	1091
33	20241014	202200	128214435	4495	4495	4495	4495	0
34	20241014	202100	128214435	4495	4495	4495	4495	0
35	20241014	202000	128214435	4495	4495	4495	4495	0
36	20241014	201900	128214435	4495	4495	4495	4495	0
37	20241014	201800	128214435	4495	4495	4495	4495	0
38	20241014	201700	128214435	4495	4495	4495	4495	0
39	20241014	201600	128214435	4495	4495	4495	4495	0
40	20241014	201500	128214435	4495	4495	4495	4495	0
41	20241014	201400	128214435	4495	4495	4495	4495	0
42	20241014	201300	128214435	4495	4495	4495	4495	0
43	20241014	201200	128214435	4495	4495	4495	4495	0
44	20241014	201100	128214435	4495	4495	4495	4495	0
45	20241014	201000	128214435	4495	4495	4495	4495	0
46	20241014	200900	128214435	4495	4495	4495	4495	0
47	20241014	200800	128214435	4495	4495	4495	4495	0
48	20241014	200700	128214435	4495	4495	4495	4495	0
49	20241014	200600	128214435	4495	4495	4495	4495	0
50	20241014	200500	128214435	4495	4495	4495	4495	0
51	20241014	200400	128214435	4495	4495	4495	4495	0
52	20241014	200300	128214435	4495	4495	4495	4495	0
53	20241014	200200	128214435	4495	4495	4495	4495	0
54	20241014	200100	128214435	4495	4495	4495	4495	0
55	20241014	200000	128214435	4495	4495	4495	4495	0
56	20241014	195900	128214435	4495	4495	4495	4495	0
57	20241014	195800	128214435	4495	4495	4495	4495	0
58	20241014	195700	128214435	4495	4495	4495	4495	0
59	20241014	195600	128214435	4495	4495	4495	4495	0
60	20241014	195500	128214435	4495	4495	4495	4495	0
61	20241014	195400	128214435	4495	4495	4495	4495	0
62	20241014	195300	128214435	4495	4495	4495	4495	1091
63	20241014	195200	128214435	4495	4495	4495	4495	0
64	20241014	195100	128214435	4495	4495	4495	4495	0
65	20241014	195000	128214435	4495	4495	4495	4495	0
66	20241014	194900	128214435	4495	4495	4495	4495	0
67	20241014	194800	128214435	4495	4495	4495	4495	0
68	20241014	194700	128214435	4495	4495	4495	4495	0
69	20241014	194600	128214435	4495	4495	4495	4495	0
70	20241014	194500	128214435	4495	4495	4495	4495	0
71	20241014	194400	128214435	4495	4495	4495	4495	0
72	20241014	194300	128214435	4495	4495	4495	4495	0
73	20241014	194200	128214435	4495	4495	4495	4495	0
74	20241014	194100	128214435	4495	4495	4495	4495	0
75	20241014	194000	128214435	4495	4495	4495	4495	0
76	20241014	193900	128214435	4495	4495	4495	4495	0
77	20241014	193800	128214435	4495	4495	4495	4495	0
78	20241014	193700	128214435	4495	4495	4495	4495	0
79	20241014	193600	128214435	4495	4495	4495	4495	0
80	20241014	193500	128214435	4495	4495	4495	4495	0
81	20241014	193400	128214435	4495	4495	4495	4495	0
82	20241014	193300	128214435	4495	4495	4495	4495	0
83	20241014	193200	128214435	4495	4495	4495	4495	0
84	20241014	193100	128214435	4495	4495	4495	4495	0
85	20241014	193000	128214435	4495	4495	4495	4495	0
86	20241014	192900	128214435	4495	4495	4495	4495	0
87	20241014	192800	128214435	4495	4495	4495	4495	0
88	20241014	192700	128214435	4495	4495	4495	4495	0
89	20241014	192600	128214435	4495	4495	4495	4495	0
90	20241014	192500	128214435	4495	4495	4495	4495	0
91	20241014	192400	128214435	4495	4495	4495	4495	0
92	20241014	192300	128214435	4495	4495	4495	4495	1091
93	20241014	192200	128214435	4495	4495	4495	4495	0
94	20241014	192100	128214435	4495	4495	4495	4495	0
95	20241014	192000	128214435	4495	4495	4495	4495	0
96	20241014	191900	128214435	4495	4495	4495	4495	0
97	20241014	191800	128214435	4495	4495	4495	4495	0
98	20241014	191700	128214435	4495	4495	4495	4495	0
99	20241014	191600	128214435	4495	4495	4495	4495	0
100	20241014	191500	128214435	4495	4495	4495	4495	0
101	20241014	191400	128214435	4495	4495	4495	4495	0
102	20241014	191300	128214435	4495	4495	4495	4495	0
103	20241014	191200	128214435	4495	4495	4495	4495	0
104	20241014	191100	128214435	4495	4495	4495	4495	0
105	20241014	191000	128214435	4495	4495	4495	4495	0
106	20241014	190900	128214435	4495	4495	4495	4495	0
107	20241014	190800	128214435	4495	4495	4495	4495	0
108	20241014	190700	128214435	4495	4495	4495	4495	0
109	20241014	190600	128214435	4495	4495	4495	4495	0
110	20241014	190500	128214435	4495	4495	4495	4495	0
111	20241014	190400	128214435	4495	4495	4495	4495	0
112	20241014	190300	128214435	4495	4495	4495	4495	0
113	20241014	190200	128214435	4495	4495	4495	4495	0
114	20241014	190100	128214435	4495	4495	4495	4495	0
115	20241014	190000	128214435	4495	4495	4495	4495	0
116	20241014	185900	128214435	4495	4495	4495	4495	0
117	20241014	185800	128214435	4495	4495	4495	4495	0
118	20241014	185700	128214435	4495	4495	4495	4495	0
119	20241014	185600	128214435	4495	4495	4495	4495	0
120	20241014	185500	128214435	4495	4495	4495	4495	0
121	20241014	185400	128214435	4495	4495	4495	4495	0
122	20241014	185300	128214435	4495	4495	4495	4495	1091
123	20241014	185200	128214435	4495	4495	4495	4495	0
124	20241014	185100	128214435	4495	4495	4495	4495	0
125	20241014	185000	128214435	4495	4495	4495	4495	0
126	20241014	184900	128214435	4495	4495	4495	4495	0
127	20241014	184800	128214435	4495	4495	4495	4495	0
128	20241014	184700	128214435	4495	4495	4495	4495	0
129	20241014	184600	128214435	4495	4495	4495	4495	0
130	20241014	184500	128214435	4495	4495	4495	4495	0
131	20241014	184400	128214435	4495	4495	4495	4495	0
132	20241014	184300	128214435	4495	4495	4495	4495	0
133	20241014	184200	128214435	4495	4495	4495	4495	0
134	20241014	184100	128214435	4495	4495	4495	4495	0
135	20241014	184000	128214435	4495	4495	4495	4495	0
136	20241014	183900	128214435	4495	4495	4495	4495	0
137	20241014	183800	128214435	4495	4495	4495	4495	0
138	20241014	183700	128214435	4495	4495	4495	4495	0
139	20241014	183600	128214435	4495	4495	4495	4495	0
140	20241014	183500	128214435	4495	4495	4495	4495	0
141	20241014	183400	128214435	4495	4495	4495	4495	0
142	20241014	183300	128214435	4495	4495	4495	4495	0
143	20241014	183200	128214435	4495	4495	4495	4495	0
144	20241014	183100	128214435	4495	4495	4495	4495	0
145	20241014	183000	128214435	4495	4495	4495	4495	0
146	20241014	182900	128214435	4495	4495	4495	4495	0
147	20241014	182800	128214435	4495	4495	4495	4495	0
148	20241014	182700	128214435	4495	4495	4495	4495	0
149	20241014	182600	128214435	4495	4495	4495	4495	0
150	20241014	182500	128214435	4495	4495	4495	4495	0
151	20241014	182400	128214435	4495	4495	4495	4495	0
152	20241014	182300	128214435	4495	4495	4495	4495	1091
153	20241014	182200	128214435	4495	4495	4495	4495	0
154	20241014	182100	128214435	4495	4495	4495	4495	0
155	20241014	182000	128214435	4495	4495	4495	4495	0
156	20241014	181900	128214435	4495	4495	4495	4495	0
157	20241014	181800	128214435	4495	4495	4495	4495	0
158	20241014	181700	128214435	4495	4495	4495	4495	0
159	20241014	181600	128214435	4495	4495	4495	4495	0
160	20241014	181500	128214435	4495	4495	4495	4495	0
161	20241014	181400	128214435	4495	4495	4495	4495	0
162	20241014	181300	128214435	4495	4495	4495	4495	0
163	20241014	181200	128214435	4495	4495	4495	4495	0
164	20241014	181100	128214435	4495	4495	4495	4495	0
165	20241014	181000	128214435	4495	4495	4495	4495	0
166	20241014	180900	128214435	4495	4495	4495	4495	0
167	20241014	180800	128214435	4495	4495	4495	4495	0
168	20241014	180700	128214435	4495	4495	4495	4495	0
169	20241014	180600	128214435	4495	4495	4495	4495	0
170	20241014	180500	128214435	4495	4495	4495	4495	0
171	20241014	180400	128214435	4495	4495	4495	4495	0
172	20241014	180300	128214435	4495	4495	4495	4495	0
173	20241014	180200	128214435	4495	4495	4495	4495	0
174	20241014	180100	128214435	4495	4495	4495	4495	0
175	20241014	180000	128214435	4495	4495	4495	4495	0
176	20241014	175900	128214435	4495	4495	4495	4495	0
177	20241014	175800	128214435	4495	4495	4495	4495	0
178	20241014	175700	128214435	4495	4495	4495	4495	0
179	20241014	175600	128214435	4495	4495	4495	4495	0
180	20241014	175500	128214435	4495	4495	4495	4495	0
181	20241014	175400	128214435	4495	4495	4495	4495	0
182	20241014	175300	128214435	4495	4495	4495	4495	1091
183	20241014	175200	128214435	4495	4495	4495	4495	0
184	20241014	175100	128214435	4495	4495	4495	4495	0
185	20241014	175000	128214435	4495	4495	4495	4495	0
186	20241014	174900	128214435	4495	4495	4495	4495	0
187	20241014	174800	128214435	4495	4495	4495	4495	0
188	20241014	174700	128214435	4495	4495	4495	4495	0
189	20241014	174600	128214435	4495	4495	4495	4495	0
190	20241014	174500	128214435	4495	4495	4495	4495	0
191	20241014	174400	128214435	4495	4495	4495	4495	0
192	20241014	174300	128214435	4495	4495	4495	4495	0
193	20241014	174200	128214435	4495	4495	4495	4495	0
194	20241014	174100	128214435	4495	4495	4495	4495	0
195	20241014	174000	128214435	4495	4495	4495	4495	0
196	20241014	173900	128214435	4495	4495	4495	4495	0
197	20241014	173800	128214435	4495	4495	4495	4495	0
198	20241014	173700	128214435	4495	4495	4495	4495	0
199	20241014	173600	128214435	4495	4495	4495	4495	0
200	20241014	173500	128214435	4495	4495	4495	4495	0
201	20241014	173400	128214435	4495	4495	4495	4495	0
202	20241014	173300	128214435	4495	4495	4495	4495	0
203	20241014	173200	128214435	4495	4495	4495	4495	0
204	20241014	173100	128214435	4495	4495	4495	4495	0
205	20241014	173000	128214435	4495	4495	4495	4495	0
206	20241014	172900	128214435	4495	4495	4495	4495	0
207	20241014	172800	128214435	4495	4495	4495	4495	0
208	20241014	172700	128214435	4495	4495	4495	4495	0
209	20241014	172600	128214435	4495	4495	4495	4495	0
210	20241014	172500	128214435	4495	4495	4495	4495	0
211	20241014	172400	128214435	4495	4495	4495	4495	0
212	20241014	172300	128214435	4495	4495	4495	4495	1091
213	20241014	172200	128214435	4495	4495	4495	4495	0
214	20241014	172100	128214435	4495	4495	4495	4495	0
215	20241014	172000	128214435	4495	4495	4495	4495	0
216	20241014	171900	128214435	4495	4495	4495	4495	0
217	20241014	171800	128214435	4495	4495	4495	4495	0
218	20241014	171700	128214435	4495	4495	4495	4495	0
219	20241014	171600	128214435	4495	4495	4495	4495	0
220	20241014	171500	128214435	4495	4495	4495	4495	0
221	20241014	171400	128214435	4495	4495	4495	4495	0
222	20241014	171300	128214435	4495	4495	4495	4495	0
223	20241014	171200	128214435	4495	4495	4495	4495	0
224	20241014	171100	128214435	4495	4495	4495	4495	0
225	20241014	171000	128214435	4495	4495	4495	4495	0
226	20241014	170900	128214435	4495	4495	4495	4495	0
227	20241014	170800	128214435	4495	4495	4495	4495	0
228	20241014	170700	128214435	4495	4495	4495	4495	0
229	20241014	170600	128214435	4495	4495	4495	4495	0
230	20241014	170500	128214435	4495	4495	4495	4495	0
231	20241014	170400	128214435	4495	4495	4495	4495	0
232	20241014	170300	128214435	4495	4495	4495	4495	0
233	20241014	170200	128214435	4495	4495	4495	4495	0
234	20241014	170100	128214435	4495	4495	4495	4495	0
235	20241014	170000	128214435	4495	4495	4495	4495	0
236	20241014	165900	128214435	4495	4495	4495	4495	0
237	20241014	165800	128214435	4495	4495	4495	4495	0
238	20241014	165700	128214435	4495	4495	4495	4495	0
239	20241014	165600	128214435	4495	4495	4495	4495	0
240	20241014	165500	128214435	4495	4495	4495	4495	0
241	20241014	165400	128214435	4495	4495	4495	4495	0
242	20241014	165300	128214435	4495	4495	4495	4495	1091
243	20241014	165200	128214435	4495	4495	4495	4495	0
244	20241014	165100	128214435	4495	4495	4495	4495	0
245	20241014	165000	128214435	4495	4495	4495	4495	0
246	20241014	164900	128214435	4495	4495	4495	4495	0
247	20241014	164800	128214435	4495	4495	4495	4495	0
248	20241014	164700	128214435	4495	4495	4495	4495	0
249	20241014	164600	128214435	4495	4495	4495	4495	0
250	20241014	164500	128214435	4495	4495	4495	4495	0
251	20241014	164400	128214435	4495	4495	4495	4495	0
252	20241014	164300	128214435	4495	4495	4495	4495	0
253	20241014	164200	128214435	4495	4495	4495	4495	0
254	20241014	164100	128214435	4495	4495	4495	4495	0
255	20241014	164000	128214435	4495	4495	4495	4495	0
256	20241014	163900	128214435	4495	4495	4495	4495	0
257	20241014	163800	128214435	4495	4495	4495	4495	0
258	20241014	163700	128214435	4495	4495	4495	4495	0
259	20241014	163600	128214435	4495	4495	4495	4495	0
260	20241014	163500	128214435	4495	4495	4495	4495	0
261	20241014	163400	128214435	4495	4495	4495	4495	0
262	20241014	163300	128214435	4495	4495	4495	4495	0
263	20241014	163200	128214435	4495	4495	4495	4495	0
264	20241014	163100	128214435	4495	4495	4495	4495	0
265	20241014	163000	128214435	4495	4495	4495	4495	0
266	20241014	162900	128214435	4495	4495	4495	4495	0
267	20241014	162800	128214435	4495	4495	4495	4495	0
268	20241014	162700	128214435	4495	4495	4495	4495	0
269	20241014	162600	128214435	4495	4495	4495	4495	0
270	20241014	162500	128214435	4495	4495	4495	4495	0
271	20241014	162400	128214435	4495	4495	4495	4495	0
272	20241014	162300	128214435	4495	4495	4495	4495	1091
273	20241014	162200	128214435	4495	4495	4495	4495	0
274	20241014	162100	128214435	4495	4495	4495	4495	0
275	20241014	162000	128214435	4495	4495	4495	4495	0
276	20241014	161900	128214435	4495	4495	4495	4495	0
277	20241014	161800	128214435	4495	4495	4495	4495	0
278	20241014	161700	128214435	4495	4495	4495	4495	0
279	20241014	161600	128214435	4495	4495	4495	4495	0
280	20241014	161500	128214435	4495	4495	4495	4495	0
281	20241014	161400	128214435	4495	4495	4495	4495	0
282	20241014	161300	128214435	4495	4495	4495	4495	0
283	20241014	161200	128214435	4495	4495	4495	4495	0
284	20241014	161100	128214435	4495	4495	4495	4495	0
285	20241014	161000	128214435	4495	4495	4495	4495	0
286	20241014	160900	128214435	4495	4495	4495	4495	0
287	20241014	160800	128214435	4495	4495	4495	4495	0
288	20241014	160700	128214435	4495	4495	4495	4495	0
289	20241014	160600	128214435	4495	4495	4495	4495	0
290	20241014	160500	128214435	4495	4495	4495	4495	0
291	20241014	160400	128214435	4495	4495	4495	4495	0
292	20241014	160300	128214435	4495	4495	4495	4495	0
293	20241014	160200	128214435	4495	4495	4495	4495	0
294	20241014	160100	128214435	4495	4495	4495	4495	0
295	20241014	160000	128214435	4495	4495	4495	4495	0
296	20241014	155900	128214435	4495	4495	4495	4495	0
297	20241014	155800	128214435	4495	4495	4495	4495	0
298	20241014	155700	128214435	4495	4495	4495	4495	0
299	20241014	155600	128214435	4495	4495	4495	4495	0
300	20241014	155500	128214435	4495	4495	4495	4495	0
301	20241014	155400	128214435	4495	4495	4495	4495	0
302	20241014	155300	128214435	4495	4495	4495	4495	1091
303	20241014	155200	128214435	4495	4495	4495	4495	0
304	20241014	155100	128214435	4495	4495	4495	4495	0
305	20241014	155000	128214435	4495	4495	4495	4495	0
306	20241014	154900	128214435	4495	4495	4495	4495	0
307	20241014	154800	128214435	4495	4495	4495	4495	0
308	20241014	154700	128214435	4495	4495	4495	4495	0
309	20241014	154600	128214435	4495	4495	4495	4495	0
310	20241014	154500	128214435	4495	4495	4495	4495	0
311	20241014	154400	128214435	4495	4495	4495	4495	0
312	20241014	154300	128214435	4495	4495	4495	4495	0
313	20241014	154200	128214435	4495	4495	4495	4495	0
314	20241014	154100	128214435	4495	4495	4495	4495	0
315	20241014	154000	128214435	4495	4495	4495	4495	0
316	20241014	153900	128214435	4495	4495	4495	4495	0
317	20241014	153800	128214435	4495	4495	4495	4495	0
318	20241014	153700	128214435	4495	4495	4495	4495	0
319	20241014	153600	128214435	4495	4495	4495	4495	0
320	20241014	153500	128214435	4495	4495	4495	4495	0
321	20241014	153400	128214435	4495	4495	4495	4495	0
322	20241014	153300	128214435	4495	4495	4495	4495	0
323	20241014	153200	128214435	4495	4495	4495	4495	0
324	20241014	153100	128214435	4495	4495	4495	4495	0
325	20241014	153000	128214435	4495	4495	4495	4495	1091
326	20241014	152900	123310390	4490	4490	4490	4490	0
327	20241014	152800	123310390	4490	4490	4490	4490	0
328	20241014	152700	123310390	4490	4490	4490	4490	0
329	20241014	152600	123310390	4490	4490	4490	4490	0
330	20241014	152500	123310390	4490	4490	4490	4490	0
331	20241014	152400	123310390	4490	4490	4490	4490	0
332	20241014	152300	123310390	4490	4490	4490	4490	0
333	20241014	152200	123310390	4490	4490	4490	4490	0
334	20241014	152100	123310390	4490	4490	4490	4490	0
335	20241014	152000	123310390	4490	4490	4490	4490	0
336	20241014	151900	123310390	4490	4505	4535	4490	1093
337	20241014	151800	118382940	4515	4515	4515	4515	767
338	20241014	151700	114919935	4520	4520	4520	4520	0
339	20241014	151600	114919935	4520	4520	4520	4520	0
340	20241014	151500	114919935	4520	4520	4520	4520	82
341	20241014	151400	114549295	4520	4520	4520	4520	45
342	20241014	151300	114345895	4515	4515	4515	4515	0
343	20241014	151200	114345895	4515	4515	4515	4515	10
344	20241014	151100	114300745	4515	4515	4515	4515	23
345	20241014	151000	114196900	4510	4510	4510	4510	113
346	20241014	150900	113687270	4510	4510	4510	4510	0
347	20241014	150800	113687270	4510	4510	4510	4510	22
348	20241014	150700	113588050	4505	4505	4510	4505	12
349	20241014	150600	113533980	4505	4500	4505	4500	64
350	20241014	150500	113245665	4500	4500	4500	4500	6
351	20241014	150400	113218665	4500	4500	4500	4500	4
352	20241014	150300	113200665	4495	4495	4495	4495	0
353	20241014	150200	113200665	4495	4495	4495	4495	10
354	20241014	150100	113155715	4495	4495	4495	4495	0
355	20241014	150000	113155715	4495	4500	4500	4495	436
356	20241014	145900	111193720	4500	4500	4500	4500	0
357	20241014	145800	111193720	4500	4500	4500	4500	0
358	20241014	145700	111193720	4500	4500	4500	4500	0
359	20241014	145600	111193720	4500	4500	4500	4500	0
360	20241014	145500	111193720	4500	4500	4500	4500	15
361	20241014	145400	111126220	4495	4495	4495	4495	4
362	20241014	145300	111108240	4495	4495	4495	4495	484
363	20241014	145200	108932660	4500	4495	4500	4495	9
364	20241014	145100	108892180	4495	4490	4495	4490	8
365	20241014	145000	108856225	4475	4475	4475	4475	0
366	20241014	144900	108856225	4475	4475	4475	4475	0
367	20241014	144800	108856225	4475	4475	4475	4475	0
368	20241014	144700	108856225	4475	4475	4475	4475	0
369	20241014	144600	108856225	4475	4485	4485	4475	1800
370	20241014	144500	100795375	4485	4485	4485	4485	0
371	20241014	144400	100795375	4485	4495	4495	4485	190
372	20241014	144300	99942635	4490	4490	4490	4490	0
373	20241014	144200	99942635	4490	4490	4490	4490	0
374	20241014	144100	99942635	4490	4490	4490	4490	0
375	20241014	144000	99942635	4490	4490	4490	4490	0
376	20241014	143900	99942635	4490	4490	4490	4490	0
377	20241014	143800	99942635	4490	4490	4490	4490	0
378	20241014	143700	99942635	4490	4490	4490	4490	0
379	20241014	143600	99942635	4490	4490	4490	4490	0
380	20241014	143500	99942635	4490	4490	4490	4490	0
381	20241014	143400	99942635	4490	4490	4490	4490	0
382	20241014	143300	99942635	4490	4490	4490	4490	447
383	20241014	143200	97935605	4490	4500	4500	4490	500
384	20241014	143100	95690440	4505	4505	4505	4505	23
385	20241014	143000	95586825	4510	4510	4510	4510	29
386	20241014	142900	95456035	4510	4510	4510	4510	1
387	20241014	142800	95451525	4510	4510	4510	4510	1
388	20241014	142700	95447015	4510	4510	4510	4510	55
389	20241014	142600	95198965	4510	4515	4515	4510	8
390	20241014	142500	95162870	4515	4510	4515	4510	250
391	20241014	142400	94034290	4510	4510	4510	4510	0
392	20241014	142300	94034290	4510	4510	4510	4510	0
393	20241014	142200	94034290	4510	4510	4510	4510	0
394	20241014	142100	94034290	4510	4510	4510	4510	0
395	20241014	142000	94034290	4510	4510	4510	4510	1
396	20241014	141900	94029780	4500	4500	4500	4500	0
397	20241014	141800	94029780	4500	4500	4500	4500	0
398	20241014	141700	94029780	4500	4510	4510	4500	11
399	20241014	141600	93980180	4510	4510	4510	4510	0
400	20241014	141500	93980180	4510	4510	4510	4510	29
401	20241014	141400	93849390	4510	4510	4510	4510	1
402	20241014	141300	93844880	4510	4510	4510	4510	0
403	20241014	141200	93844880	4510	4510	4510	4510	0
404	20241014	141100	93844880	4510	4510	4510	4510	416
405	20241014	141000	91968720	4515	4515	4515	4515	151
406	20241014	140900	91286955	4515	4505	4515	4505	49
407	20241014	140800	91065735	4500	4500	4500	4500	245
408	20241014	140700	89963235	4500	4500	4500	4500	0
409	20241014	140600	89963235	4500	4500	4500	4500	4
410	20241014	140500	89945235	4500	4495	4515	4495	124
411	20241014	140400	89385670	4495	4495	4495	4495	0
412	20241014	140300	89385670	4495	4495	4510	4495	23
413	20241014	140200	89282100	4495	4485	4505	4485	261
414	20241014	140100	88107440	4500	4485	4500	4485	600
415	20241014	140000	85409810	4490	4475	4490	4475	219
416	20241014	135900	84426850	4475	4475	4475	4475	1
417	20241014	135800	84422375	4475	4475	4475	4475	150
418	20241014	135700	83751125	4465	4465	4465	4465	70
419	20241014	135600	83438575	4470	4470	4470	4470	0
420	20241014	135500	83438575	4470	4470	4470	4470	0
421	20241014	135400	83438575	4470	4470	4470	4470	1
422	20241014	135300	83434105	4470	4470	4470	4470	0
423	20241014	135200	83434105	4470	4470	4470	4470	0
424	20241014	135100	83434105	4470	4470	4470	4470	0
425	20241014	135000	83434105	4470	4470	4470	4470	0
426	20241014	134900	83434105	4470	4470	4470	4470	1
427	20241014	134800	83429635	4470	4470	4470	4470	0
428	20241014	134700	83429635	4470	4470	4470	4470	0
429	20241014	134600	83429635	4470	4470	4470	4470	0
430	20241014	134500	83429635	4470	4470	4470	4470	1
431	20241014	134400	83425165	4470	4470	4470	4470	1
432	20241014	134300	83420695	4460	4460	4460	4460	0
433	20241014	134200	83420695	4460	4460	4460	4460	0
434	20241014	134100	83420695	4460	4460	4460	4460	0
435	20241014	134000	83420695	4460	4460	4460	4460	0
436	20241014	133900	83420695	4460	4460	4460	4460	0
437	20241014	133800	83420695	4460	4460	4460	4460	0
438	20241014	133700	83420695	4460	4460	4460	4460	0
439	20241014	133600	83420695	4460	4460	4460	4460	0
440	20241014	133500	83420695	4460	4460	4460	4460	89
441	20241014	133400	83023755	4460	4460	4460	4460	0
442	20241014	133300	83023755	4460	4460	4460	4460	8
443	20241014	133200	82988075	4460	4460	4460	4460	0
444	20241014	133100	82988075	4460	4460	4460	4460	13
445	20241014	133000	82930095	4450	4450	4450	4450	1
446	20241014	132900	82925645	4440	4440	4440	4440	0
447	20241014	132800	82925645	4440	4440	4440	4440	0
448	20241014	132700	82925645	4440	4440	4440	4440	0
449	20241014	132600	82925645	4440	4455	4455	4440	348
450	20241014	132500	81378810	4460	4460	4460	4460	0
451	20241014	132400	81378810	4460	4460	4460	4460	0
452	20241014	132300	81378810	4460	4460	4460	4460	3
453	20241014	132200	81365430	4455	4455	4455	4455	0
454	20241014	132100	81365430	4455	4455	4455	4455	1
455	20241014	132000	81360975	4445	4445	4445	4445	0
456	20241014	131900	81360975	4445	4445	4445	4445	0
457	20241014	131800	81360975	4445	4445	4445	4445	0
458	20241014	131700	81360975	4445	4445	4445	4445	0
459	20241014	131600	81360975	4445	4445	4445	4445	0
460	20241014	131500	81360975	4445	4455	4455	4445	108
461	20241014	131400	80880895	4460	4460	4460	4460	0
462	20241014	131300	80880895	4460	4460	4460	4460	0
463	20241014	131200	80880895	4460	4460	4460	4460	3
464	20241014	131100	80867515	4460	4465	4465	4460	533
465	20241014	131000	78490155	4475	4475	4475	4475	0
466	20241014	130900	78490155	4475	4475	4475	4475	0
467	20241014	130800	78490155	4475	4475	4475	4475	0
468	20241014	130700	78490155	4475	4475	4475	4475	0
469	20241014	130600	78490155	4475	4475	4475	4475	0
470	20241014	130500	78490155	4475	4475	4475	4475	0
471	20241014	130400	78490155	4475	4475	4475	4475	0
472	20241014	130300	78490155	4475	4475	4475	4475	0
473	20241014	130200	78490155	4475	4475	4475	4475	1
474	20241014	130100	78485680	4465	4465	4465	4465	0
475	20241014	130000	78485680	4465	4465	4465	4465	0
476	20241014	125900	78485680	4465	4465	4465	4465	1
477	20241014	125800	78481215	4485	4485	4485	4485	0
478	20241014	125700	78481215	4485	4485	4485	4485	0
479	20241014	125600	78481215	4485	4485	4485	4485	2
480	20241014	125500	78472245	4485	4455	4485	4455	3
481	20241014	125400	78458820	4450	4450	4450	4450	0
482	20241014	125300	78458820	4450	4450	4450	4450	0
483	20241014	125200	78458820	4450	4450	4450	4450	0
484	20241014	125100	78458820	4450	4450	4450	4450	0
485	20241014	125000	78458820	4450	4450	4450	4450	1
486	20241014	124900	78454370	4450	4450	4450	4450	0
487	20241014	124800	78454370	4450	4450	4450	4450	1
488	20241014	124700	78449920	4450	4450	4450	4450	0
489	20241014	124600	78449920	4450	4450	4450	4450	0
490	20241014	124500	78449920	4450	4450	4450	4450	0
491	20241014	124400	78449920	4450	4450	4450	4450	0
492	20241014	124300	78449920	4450	4450	4450	4450	0
493	20241014	124200	78449920	4450	4450	4450	4450	33
494	20241014	124100	78303070	4450	4450	4450	4450	50
495	20241014	124000	78080570	4450	4450	4450	4450	0
496	20241014	123900	78080570	4450	4450	4450	4450	0
497	20241014	123800	78080570	4450	4450	4450	4450	0
498	20241014	123700	78080570	4450	4450	4450	4450	100
499	20241014	123600	77635570	4450	4450	4450	4450	0
500	20241014	123500	77635570	4450	4450	4450	4450	0
501	20241014	123400	77635570	4450	4450	4450	4450	0
502	20241014	123300	77635570	4450	4450	4450	4450	0
503	20241014	123200	77635570	4450	4450	4450	4450	0
504	20241014	123100	77635570	4450	4450	4450	4450	0
505	20241014	123000	77635570	4450	4450	4450	4450	20
506	20241014	122900	77546570	4450	4450	4450	4450	5
507	20241014	122800	77524320	4450	4450	4485	4445	1105
508	20241014	122700	72595640	4450	4450	4450	4450	0
509	20241014	122600	72595640	4450	4450	4450	4450	0
510	20241014	122500	72595640	4450	4450	4450	4450	0
511	20241014	122400	72595640	4450	4450	4450	4450	0
512	20241014	122300	72595640	4450	4450	4450	4450	9
513	20241014	122200	72555590	4450	4450	4450	4450	0
514	20241014	122100	72555590	4450	4450	4450	4450	3
515	20241014	122000	72542240	4450	4450	4450	4450	4
516	20241014	121900	72524440	4440	4440	4440	4440	0
517	20241014	121800	72524440	4440	4440	4440	4440	0
518	20241014	121700	72524440	4440	4440	4440	4440	0
519	20241014	121600	72524440	4440	4440	4440	4440	0
520	20241014	121500	72524440	4440	4440	4440	4440	20
521	20241014	121400	72435640	4440	4440	4440	4440	0
522	20241014	121300	72435640	4440	4440	4440	4440	0
523	20241014	121200	72435640	4440	4440	4440	4440	0
524	20241014	121100	72435640	4440	4440	4440	4440	1
525	20241014	121000	72431200	4440	4440	4440	4440	0
526	20241014	120900	72431200	4440	4440	4440	4440	0
527	20241014	120800	72431200	4440	4440	4440	4435	928
528	20241014	120700	68315510	4440	4440	4440	4440	284
529	20241014	120600	67054550	4445	4445	4445	4445	100
530	20241014	120500	66610050	4490	4490	4490	4490	0
531	20241014	120400	66610050	4490	4490	4490	4490	0
532	20241014	120300	66610050	4490	4490	4490	4490	0
533	20241014	120200	66610050	4490	4490	4490	4490	1
534	20241014	120100	66605560	4475	4465	4485	4465	527
535	20241014	120000	64247595	4450	4445	4450	4445	274
536	20241014	115900	63028795	4440	4440	4440	4440	0
537	20241014	115800	63028795	4440	4445	4445	4440	555
538	20241014	115700	60563025	4445	4445	4445	4445	0
539	20241014	115600	60563025	4445	4455	4455	4445	293
540	20241014	115500	59259300	4455	4455	4455	4455	0
541	20241014	115400	59259300	4455	4455	4455	4455	0
542	20241014	115300	59259300	4455	4455	4455	4455	0
543	20241014	115200	59259300	4455	4455	4455	4455	0
544	20241014	115100	59259300	4455	4455	4455	4455	0
545	20241014	115000	59259300	4455	4455	4455	4455	0
546	20241014	114900	59259300	4455	4455	4455	4455	0
547	20241014	114800	59259300	4455	4455	4455	4455	0
548	20241014	114700	59259300	4455	4455	4455	4455	0
549	20241014	114600	59259300	4455	4455	4455	4455	29
550	20241014	114500	59130105	4455	4455	4455	4455	0
551	20241014	114400	59130105	4455	4455	4455	4455	0
552	20241014	114300	59130105	4455	4455	4455	4455	1
553	20241014	114200	59125650	4460	4460	4460	4460	1
554	20241014	114100	59121190	4445	4445	4445	4445	0
555	20241014	114000	59121190	4445	4445	4445	4445	0
556	20241014	113900	59121190	4445	4445	4445	4445	500
557	20241014	113800	56898690	4445	4445	4445	4445	0
558	20241014	113700	56898690	4445	4445	4445	4445	127
559	20241014	113600	56334175	4445	4445	4445	4445	252
560	20241014	113500	55214035	4445	4445	4445	4445	0
561	20241014	113400	55214035	4445	4445	4445	4445	0
562	20241014	113300	55214035	4445	4445	4445	4445	0
563	20241014	113200	55214035	4445	4445	4445	4445	1
564	20241014	113100	55209590	4445	4445	4445	4445	0
565	20241014	113000	55209590	4445	4445	4445	4445	49
566	20241014	112900	54991785	4445	4440	4445	4440	19
567	20241014	112800	54907380	4445	4455	4455	4445	1782
568	20241014	112700	46982180	4455	4455	4455	4455	0
569	20241014	112600	46982180	4455	4455	4455	4455	5
570	20241014	112500	46959905	4455	4460	4460	4455	855
571	20241014	112400	43148675	4490	4490	4490	4490	0
572	20241014	112300	43148675	4490	4490	4490	4490	0
573	20241014	112200	43148675	4490	4490	4490	4490	0
574	20241014	112100	43148675	4490	4490	4490	4490	0
575	20241014	112000	43148675	4490	4490	4490	4490	0
576	20241014	111900	43148675	4490	4490	4490	4490	0
577	20241014	111800	43148675	4490	4470	4490	4470	111
578	20241014	111700	42650305	4490	4490	4490	4490	0
579	20241014	111600	42650305	4490	4470	4490	4470	2
580	20241014	111500	42641345	4470	4470	4470	4470	0
581	20241014	111400	42641345	4470	4470	4470	4470	0
582	20241014	111300	42641345	4470	4470	4470	4470	0
583	20241014	111200	42641345	4470	4470	4470	4470	0
584	20241014	111100	42641345	4470	4470	4470	4470	0
585	20241014	111000	42641345	4470	4470	4470	4470	0
586	20241014	110900	42641345	4470	4470	4470	4470	0
587	20241014	110800	42641345	4470	4470	4470	4470	0
588	20241014	110700	42641345	4470	4470	4470	4470	0
589	20241014	110600	42641345	4470	4475	4475	4470	602
590	20241014	110500	39950290	4480	4480	4480	4480	50
591	20241014	110400	39726290	4485	4485	4490	4485	81
592	20241014	110300	39362755	4475	4475	4475	4475	0
593	20241014	110200	39362755	4475	4480	4480	4475	62
594	20241014	110100	39085185	4485	4485	4485	4485	0
595	20241014	110000	39085185	4485	4485	4485	4485	0
596	20241014	105900	39085185	4485	4485	4485	4485	0
597	20241014	105800	39085185	4485	4485	4485	4485	0
598	20241014	105700	39085185	4485	4485	4485	4485	1
599	20241014	105600	39080700	4490	4490	4490	4490	0
600	20241014	105500	39080700	4490	4490	4495	4490	132
601	20241014	105400	38487475	4495	4495	4495	4495	0
602	20241014	105300	38487475	4495	4495	4495	4495	0
603	20241014	105200	38487475	4495	4495	4495	4495	0
604	20241014	105100	38487475	4495	4495	4495	4495	0
605	20241014	105000	38487475	4495	4495	4495	4495	0
606	20241014	104900	38487475	4495	4495	4495	4495	0
607	20241014	104800	38487475	4495	4480	4495	4480	2
608	20241014	104700	38478500	4485	4485	4485	4485	0
609	20241014	104600	38478500	4485	4485	4485	4485	0
610	20241014	104500	38478500	4485	4470	4485	4470	81
611	20241014	104400	38116115	4480	4480	4490	4480	28
612	20241014	104300	37990525	4480	4480	4485	4480	29
613	20241014	104200	37860530	4480	4485	4485	4480	24
614	20241014	104100	37752935	4480	4480	4480	4480	309
615	20241014	104000	36368615	4480	4480	4480	4480	0
616	20241014	103900	36368615	4480	4480	4480	4480	1
617	20241014	103800	36364135	4480	4480	4480	4480	0
618	20241014	103700	36364135	4480	4485	4485	4480	21
619	20241014	103600	36269980	4480	4485	4485	4480	30
620	20241014	103500	36135505	4480	4480	4480	4480	17
621	20241014	103400	36059345	4480	4480	4485	4480	30
622	20241014	103300	35924870	4480	4480	4485	4480	29
623	20241014	103200	35794875	4480	4480	4485	4480	30
624	20241014	103100	35660400	4480	4480	4480	4475	1380
625	20241014	103000	29482365	4490	4490	4490	4490	0
626	20241014	102900	29482365	4490	4490	4490	4490	2
627	20241014	102800	29473385	4490	4490	4490	4490	0
628	20241014	102700	29473385	4490	4490	4490	4490	0
629	20241014	102600	29473385	4490	4490	4490	4490	8
630	20241014	102500	29437465	4490	4490	4490	4490	0
631	20241014	102400	29437465	4490	4490	4490	4490	0
632	20241014	102300	29437465	4490	4485	4490	4480	265
633	20241014	102200	28249080	4490	4490	4490	4490	0
634	20241014	102100	28249080	4490	4490	4490	4490	1
635	20241014	102000	28244590	4490	4490	4490	4490	3
636	20241014	101900	28231120	4490	4490	4490	4490	0
637	20241014	101800	28231120	4490	4490	4490	4490	0
638	20241014	101700	28231120	4490	4490	4490	4490	0
639	20241014	101600	28231120	4490	4490	4490	4490	0
640	20241014	101500	28231120	4490	4490	4490	4490	10
641	20241014	101400	28186220	4495	4495	4495	4495	0
642	20241014	101300	28186220	4495	4495	4495	4495	0
643	20241014	101200	28186220	4495	4495	4495	4495	0
644	20241014	101100	28186220	4495	4495	4495	4495	0
645	20241014	101000	28186220	4495	4495	4495	4495	0
646	20241014	100900	28186220	4495	4495	4495	4495	0
647	20241014	100800	28186220	4495	4490	4495	4490	11
648	20241014	100700	28136820	4485	4485	4485	4485	0
649	20241014	100600	28136820	4485	4485	4485	4485	0
650	20241014	100500	28136820	4485	4490	4490	4485	82
651	20241014	100400	27768950	4485	4485	4485	4485	0
652	20241014	100300	27768950	4485	4485	4485	4485	0
653	20241014	100200	27768950	4485	4485	4485	4485	0
654	20241014	100100	27768950	4485	4485	4485	4485	402
655	20241014	100000	25965980	4495	4495	4495	4495	0
656	20241014	095900	25965980	4495	4495	4495	4495	0
657	20241014	095800	25965980	4495	4495	4495	4495	0
658	20241014	095700	25965980	4495	4495	4495	4495	1
659	20241014	095600	25961485	4495	4495	4495	4495	1
660	20241014	095500	25956990	4485	4485	4485	4485	0
661	20241014	095400	25956990	4485	4485	4485	4485	0
662	20241014	095300	25956990	4485	4485	4485	4485	0
663	20241014	095200	25956990	4485	4485	4485	4485	1
664	20241014	095100	25952505	4480	4480	4480	4480	49
665	20241014	095000	25732985	4480	4480	4480	4480	100
666	20241014	094900	25284985	4470	4475	4475	4470	101
667	20241014	094800	24833460	4470	4470	4470	4470	1
668	20241014	094700	24828990	4480	4475	4480	4475	3
669	20241014	094600	24815560	4475	4470	4475	4470	7
670	20241014	094500	24784240	4465	4485	4485	4455	1243
671	20241014	094400	19225045	4495	4495	4495	4495	4
672	20241014	094300	19207065	4495	4495	4495	4495	0
673	20241014	094200	19207065	4495	4495	4495	4495	0
674	20241014	094100	19207065	4495	4495	4495	4495	0
675	20241014	094000	19207065	4495	4490	4495	4490	213
676	20241014	093900	18249695	4490	4490	4490	4490	0
677	20241014	093800	18249695	4490	4490	4490	4490	0
678	20241014	093700	18249695	4490	4490	4490	4490	0
679	20241014	093600	18249695	4490	4490	4490	4490	30
680	20241014	093500	18114995	4485	4485	4485	4485	0
681	20241014	093400	18114995	4485	4485	4485	4485	0
682	20241014	093300	18114995	4485	4485	4485	4485	51
683	20241014	093200	17886260	4475	4475	4475	4475	0
684	20241014	093100	17886260	4475	4475	4475	4475	0
685	20241014	093000	17886260	4475	4470	4475	4470	101
686	20241014	092900	17434780	4475	4465	4475	4465	23
687	20241014	092800	17331935	4465	4460	4475	4460	27
688	20241014	092700	17211255	4460	4470	4475	4460	104
689	20241014	092600	16746400	4450	4445	4450	4445	10
690	20241014	092500	16701930	4445	4460	4470	4440	798
691	20241014	092400	13156165	4460	4455	4460	4445	9
692	20241014	092300	13116065	4455	4470	4480	4445	233
693	20241014	092200	12075835	4465	4460	4465	4460	12
694	20241014	092100	12022300	4460	4445	4470	4445	31
695	20241014	092000	11884015	4455	4455	4475	4455	31
696	20241014	091900	11745815	4450	4450	4450	4450	0
697	20241014	091800	11745815	4450	4450	4450	4445	360
698	20241014	091700	10145510	4455	4465	4465	4455	435
699	20241014	091600	8207535	4465	4460	4470	4460	117
700	20241014	091500	7685550	4470	4470	4470	4470	0
701	20241014	091400	7685550	4470	4470	4470	4470	15
702	20241014	091300	7618500	4440	4485	4485	4440	73
703	20241014	091200	7291635	4495	4495	4495	4495	0
704	20241014	091100	7291635	4495	4490	4495	4490	64
705	20241014	091000	7003965	4485	4485	4485	4485	0
706	20241014	090900	7003965	4485	4485	4485	4485	0
707	20241014	090800	7003965	4485	4485	4485	4485	0
708	20241014	090700	7003965	4485	4485	4485	4485	0
709	20241014	090600	7003965	4485	4485	4485	4485	198
710	20241014	090500	6115935	4485	4485	4485	4485	0
711	20241014	090400	6115935	4485	4495	4500	4485	86
712	20241014	090300	5729050	4490	4475	4490	4475	621
713	20241014	090200	2944135	4485	4485	4485	4485	11
714	20241014	090100	2894800	4485	4465	4485	4465	544
715	20241014	090000	455430	4465	4465	4465	4465	102