KissMeData/241690/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	211000	233682060	4065	4065	4065	4065	1498
3	20241007	210900	233682060	4065	4065	4065	4065	0
4	20241007	210800	233682060	4065	4065	4065	4065	0
5	20241007	210700	233682060	4065	4065	4065	4065	0
6	20241007	210600	233682060	4065	4065	4065	4065	0
7	20241007	210500	233682060	4065	4065	4065	4065	0
8	20241007	210400	233682060	4065	4065	4065	4065	0
9	20241007	210300	233682060	4065	4065	4065	4065	0
10	20241007	210200	233682060	4065	4065	4065	4065	0
11	20241007	210100	233682060	4065	4065	4065	4065	0
12	20241007	210000	233682060	4065	4065	4065	4065	0
13	20241007	205900	233682060	4065	4065	4065	4065	0
14	20241007	205800	233682060	4065	4065	4065	4065	0
15	20241007	205700	233682060	4065	4065	4065	4065	0
16	20241007	205600	233682060	4065	4065	4065	4065	0
17	20241007	205500	233682060	4065	4065	4065	4065	0
18	20241007	205400	233682060	4065	4065	4065	4065	0
19	20241007	205300	233682060	4065	4065	4065	4065	0
20	20241007	205200	233682060	4065	4065	4065	4065	0
21	20241007	205100	233682060	4065	4065	4065	4065	0
22	20241007	205000	233682060	4065	4065	4065	4065	0
23	20241007	204900	233682060	4065	4065	4065	4065	0
24	20241007	204800	233682060	4065	4065	4065	4065	0
25	20241007	204700	233682060	4065	4065	4065	4065	0
26	20241007	204600	233682060	4065	4065	4065	4065	0
27	20241007	204500	233682060	4065	4065	4065	4065	0
28	20241007	204400	233682060	4065	4065	4065	4065	0
29	20241007	204300	233682060	4065	4065	4065	4065	0
30	20241007	204200	233682060	4065	4065	4065	4065	0
31	20241007	204100	233682060	4065	4065	4065	4065	0
32	20241007	204000	233682060	4065	4065	4065	4065	1498
33	20241007	203900	233682060	4065	4065	4065	4065	0
34	20241007	203800	233682060	4065	4065	4065	4065	0
35	20241007	203700	233682060	4065	4065	4065	4065	0
36	20241007	203600	233682060	4065	4065	4065	4065	0
37	20241007	203500	233682060	4065	4065	4065	4065	0
38	20241007	203400	233682060	4065	4065	4065	4065	0
39	20241007	203300	233682060	4065	4065	4065	4065	0
40	20241007	203200	233682060	4065	4065	4065	4065	0
41	20241007	203100	233682060	4065	4065	4065	4065	0
42	20241007	203000	233682060	4065	4065	4065	4065	0
43	20241007	202900	233682060	4065	4065	4065	4065	0
44	20241007	202800	233682060	4065	4065	4065	4065	0
45	20241007	202700	233682060	4065	4065	4065	4065	0
46	20241007	202600	233682060	4065	4065	4065	4065	0
47	20241007	202500	233682060	4065	4065	4065	4065	0
48	20241007	202400	233682060	4065	4065	4065	4065	0
49	20241007	202300	233682060	4065	4065	4065	4065	0
50	20241007	202200	233682060	4065	4065	4065	4065	0
51	20241007	202100	233682060	4065	4065	4065	4065	0
52	20241007	202000	233682060	4065	4065	4065	4065	0
53	20241007	201900	233682060	4065	4065	4065	4065	0
54	20241007	201800	233682060	4065	4065	4065	4065	0
55	20241007	201700	233682060	4065	4065	4065	4065	0
56	20241007	201600	233682060	4065	4065	4065	4065	0
57	20241007	201500	233682060	4065	4065	4065	4065	0
58	20241007	201400	233682060	4065	4065	4065	4065	0
59	20241007	201300	233682060	4065	4065	4065	4065	0
60	20241007	201200	233682060	4065	4065	4065	4065	0
61	20241007	201100	233682060	4065	4065	4065	4065	0
62	20241007	201000	233682060	4065	4065	4065	4065	1498
63	20241007	200900	233682060	4065	4065	4065	4065	0
64	20241007	200800	233682060	4065	4065	4065	4065	0
65	20241007	200700	233682060	4065	4065	4065	4065	0
66	20241007	200600	233682060	4065	4065	4065	4065	0
67	20241007	200500	233682060	4065	4065	4065	4065	0
68	20241007	200400	233682060	4065	4065	4065	4065	0
69	20241007	200300	233682060	4065	4065	4065	4065	0
70	20241007	200200	233682060	4065	4065	4065	4065	0
71	20241007	200100	233682060	4065	4065	4065	4065	0
72	20241007	200000	233682060	4065	4065	4065	4065	0
73	20241007	195900	233682060	4065	4065	4065	4065	0
74	20241007	195800	233682060	4065	4065	4065	4065	0
75	20241007	195700	233682060	4065	4065	4065	4065	0
76	20241007	195600	233682060	4065	4065	4065	4065	0
77	20241007	195500	233682060	4065	4065	4065	4065	0
78	20241007	195400	233682060	4065	4065	4065	4065	0
79	20241007	195300	233682060	4065	4065	4065	4065	0
80	20241007	195200	233682060	4065	4065	4065	4065	0
81	20241007	195100	233682060	4065	4065	4065	4065	0
82	20241007	195000	233682060	4065	4065	4065	4065	0
83	20241007	194900	233682060	4065	4065	4065	4065	0
84	20241007	194800	233682060	4065	4065	4065	4065	0
85	20241007	194700	233682060	4065	4065	4065	4065	0
86	20241007	194600	233682060	4065	4065	4065	4065	0
87	20241007	194500	233682060	4065	4065	4065	4065	0
88	20241007	194400	233682060	4065	4065	4065	4065	0
89	20241007	194300	233682060	4065	4065	4065	4065	0
90	20241007	194200	233682060	4065	4065	4065	4065	0
91	20241007	194100	233682060	4065	4065	4065	4065	0
92	20241007	194000	233682060	4065	4065	4065	4065	1498
93	20241007	193900	233682060	4065	4065	4065	4065	0
94	20241007	193800	233682060	4065	4065	4065	4065	0
95	20241007	193700	233682060	4065	4065	4065	4065	0
96	20241007	193600	233682060	4065	4065	4065	4065	0
97	20241007	193500	233682060	4065	4065	4065	4065	0
98	20241007	193400	233682060	4065	4065	4065	4065	0
99	20241007	193300	233682060	4065	4065	4065	4065	0
100	20241007	193200	233682060	4065	4065	4065	4065	0
101	20241007	193100	233682060	4065	4065	4065	4065	0
102	20241007	193000	233682060	4065	4065	4065	4065	0
103	20241007	192900	233682060	4065	4065	4065	4065	0
104	20241007	192800	233682060	4065	4065	4065	4065	0
105	20241007	192700	233682060	4065	4065	4065	4065	0
106	20241007	192600	233682060	4065	4065	4065	4065	0
107	20241007	192500	233682060	4065	4065	4065	4065	0
108	20241007	192400	233682060	4065	4065	4065	4065	0
109	20241007	192300	233682060	4065	4065	4065	4065	0
110	20241007	192200	233682060	4065	4065	4065	4065	0
111	20241007	192100	233682060	4065	4065	4065	4065	0
112	20241007	192000	233682060	4065	4065	4065	4065	0
113	20241007	191900	233682060	4065	4065	4065	4065	0
114	20241007	191800	233682060	4065	4065	4065	4065	0
115	20241007	191700	233682060	4065	4065	4065	4065	0
116	20241007	191600	233682060	4065	4065	4065	4065	0
117	20241007	191500	233682060	4065	4065	4065	4065	0
118	20241007	191400	233682060	4065	4065	4065	4065	0
119	20241007	191300	233682060	4065	4065	4065	4065	0
120	20241007	191200	233682060	4065	4065	4065	4065	0
121	20241007	191100	233682060	4065	4065	4065	4065	0
122	20241007	191000	233682060	4065	4065	4065	4065	1498
123	20241007	190900	233682060	4065	4065	4065	4065	0
124	20241007	190800	233682060	4065	4065	4065	4065	0
125	20241007	190700	233682060	4065	4065	4065	4065	0
126	20241007	190600	233682060	4065	4065	4065	4065	0
127	20241007	190500	233682060	4065	4065	4065	4065	0
128	20241007	190400	233682060	4065	4065	4065	4065	0
129	20241007	190300	233682060	4065	4065	4065	4065	0
130	20241007	190200	233682060	4065	4065	4065	4065	0
131	20241007	190100	233682060	4065	4065	4065	4065	0
132	20241007	190000	233682060	4065	4065	4065	4065	0
133	20241007	185900	233682060	4065	4065	4065	4065	0
134	20241007	185800	233682060	4065	4065	4065	4065	0
135	20241007	185700	233682060	4065	4065	4065	4065	0
136	20241007	185600	233682060	4065	4065	4065	4065	0
137	20241007	185500	233682060	4065	4065	4065	4065	0
138	20241007	185400	233682060	4065	4065	4065	4065	0
139	20241007	185300	233682060	4065	4065	4065	4065	0
140	20241007	185200	233682060	4065	4065	4065	4065	0
141	20241007	185100	233682060	4065	4065	4065	4065	0
142	20241007	185000	233682060	4065	4065	4065	4065	0
143	20241007	184900	233682060	4065	4065	4065	4065	0
144	20241007	184800	233682060	4065	4065	4065	4065	0
145	20241007	184700	233682060	4065	4065	4065	4065	0
146	20241007	184600	233682060	4065	4065	4065	4065	0
147	20241007	184500	233682060	4065	4065	4065	4065	0
148	20241007	184400	233682060	4065	4065	4065	4065	0
149	20241007	184300	233682060	4065	4065	4065	4065	0
150	20241007	184200	233682060	4065	4065	4065	4065	0
151	20241007	184100	233682060	4065	4065	4065	4065	0
152	20241007	184000	233682060	4065	4065	4065	4065	1498
153	20241007	183900	233682060	4065	4065	4065	4065	0
154	20241007	183800	233682060	4065	4065	4065	4065	0
155	20241007	183700	233682060	4065	4065	4065	4065	0
156	20241007	183600	233682060	4065	4065	4065	4065	0
157	20241007	183500	233682060	4065	4065	4065	4065	0
158	20241007	183400	233682060	4065	4065	4065	4065	0
159	20241007	183300	233682060	4065	4065	4065	4065	0
160	20241007	183200	233682060	4065	4065	4065	4065	0
161	20241007	183100	233682060	4065	4065	4065	4065	0
162	20241007	183000	233682060	4065	4065	4065	4065	0
163	20241007	182900	233682060	4065	4065	4065	4065	0
164	20241007	182800	233682060	4065	4065	4065	4065	0
165	20241007	182700	233682060	4065	4065	4065	4065	0
166	20241007	182600	233682060	4065	4065	4065	4065	0
167	20241007	182500	233682060	4065	4065	4065	4065	0
168	20241007	182400	233682060	4065	4065	4065	4065	0
169	20241007	182300	233682060	4065	4065	4065	4065	0
170	20241007	182200	233682060	4065	4065	4065	4065	0
171	20241007	182100	233682060	4065	4065	4065	4065	0
172	20241007	182000	233682060	4065	4065	4065	4065	0
173	20241007	181900	233682060	4065	4065	4065	4065	0
174	20241007	181800	233682060	4065	4065	4065	4065	0
175	20241007	181700	233682060	4065	4065	4065	4065	0
176	20241007	181600	233682060	4065	4065	4065	4065	0
177	20241007	181500	233682060	4065	4065	4065	4065	0
178	20241007	181400	233682060	4065	4065	4065	4065	0
179	20241007	181300	233682060	4065	4065	4065	4065	0
180	20241007	181200	233682060	4065	4065	4065	4065	0
181	20241007	181100	233682060	4065	4065	4065	4065	0
182	20241007	181000	233682060	4065	4065	4065	4065	1498
183	20241007	180900	233682060	4065	4065	4065	4065	0
184	20241007	180800	233682060	4065	4065	4065	4065	0
185	20241007	180700	233682060	4065	4065	4065	4065	0
186	20241007	180600	233682060	4065	4065	4065	4065	0
187	20241007	180500	233682060	4065	4065	4065	4065	0
188	20241007	180400	233682060	4065	4065	4065	4065	0
189	20241007	180300	233682060	4065	4065	4065	4065	0
190	20241007	180200	233682060	4065	4065	4065	4065	0
191	20241007	180100	233682060	4065	4065	4065	4065	0
192	20241007	180000	233682060	4065	4065	4065	4065	0
193	20241007	175900	233682060	4065	4065	4065	4065	0
194	20241007	175800	233682060	4065	4065	4065	4065	0
195	20241007	175700	233682060	4065	4065	4065	4065	0
196	20241007	175600	233682060	4065	4065	4065	4065	0
197	20241007	175500	233682060	4065	4065	4065	4065	0
198	20241007	175400	233682060	4065	4065	4065	4065	0
199	20241007	175300	233682060	4065	4065	4065	4065	0
200	20241007	175200	233682060	4065	4065	4065	4065	0
201	20241007	175100	233682060	4065	4065	4065	4065	0
202	20241007	175000	233682060	4065	4065	4065	4065	0
203	20241007	174900	233682060	4065	4065	4065	4065	0
204	20241007	174800	233682060	4065	4065	4065	4065	0
205	20241007	174700	233682060	4065	4065	4065	4065	0
206	20241007	174600	233682060	4065	4065	4065	4065	0
207	20241007	174500	233682060	4065	4065	4065	4065	0
208	20241007	174400	233682060	4065	4065	4065	4065	0
209	20241007	174300	233682060	4065	4065	4065	4065	0
210	20241007	174200	233682060	4065	4065	4065	4065	0
211	20241007	174100	233682060	4065	4065	4065	4065	0
212	20241007	174000	233682060	4065	4065	4065	4065	1498
213	20241007	173900	233682060	4065	4065	4065	4065	0
214	20241007	173800	233682060	4065	4065	4065	4065	0
215	20241007	173700	233682060	4065	4065	4065	4065	0
216	20241007	173600	233682060	4065	4065	4065	4065	0
217	20241007	173500	233682060	4065	4065	4065	4065	0
218	20241007	173400	233682060	4065	4065	4065	4065	0
219	20241007	173300	233682060	4065	4065	4065	4065	0
220	20241007	173200	233682060	4065	4065	4065	4065	0
221	20241007	173100	233682060	4065	4065	4065	4065	0
222	20241007	173000	233682060	4065	4065	4065	4065	0
223	20241007	172900	233682060	4065	4065	4065	4065	0
224	20241007	172800	233682060	4065	4065	4065	4065	0
225	20241007	172700	233682060	4065	4065	4065	4065	0
226	20241007	172600	233682060	4065	4065	4065	4065	0
227	20241007	172500	233682060	4065	4065	4065	4065	0
228	20241007	172400	233682060	4065	4065	4065	4065	0
229	20241007	172300	233682060	4065	4065	4065	4065	0
230	20241007	172200	233682060	4065	4065	4065	4065	0
231	20241007	172100	233682060	4065	4065	4065	4065	0
232	20241007	172000	233682060	4065	4065	4065	4065	0
233	20241007	171900	233682060	4065	4065	4065	4065	0
234	20241007	171800	233682060	4065	4065	4065	4065	0
235	20241007	171700	233682060	4065	4065	4065	4065	0
236	20241007	171600	233682060	4065	4065	4065	4065	0
237	20241007	171500	233682060	4065	4065	4065	4065	0
238	20241007	171400	233682060	4065	4065	4065	4065	0
239	20241007	171300	233682060	4065	4065	4065	4065	0
240	20241007	171200	233682060	4065	4065	4065	4065	0
241	20241007	171100	233682060	4065	4065	4065	4065	0
242	20241007	171000	233682060	4065	4065	4065	4065	1498
243	20241007	170900	233682060	4065	4065	4065	4065	0
244	20241007	170800	233682060	4065	4065	4065	4065	0
245	20241007	170700	233682060	4065	4065	4065	4065	0
246	20241007	170600	233682060	4065	4065	4065	4065	0
247	20241007	170500	233682060	4065	4065	4065	4065	0
248	20241007	170400	233682060	4065	4065	4065	4065	0
249	20241007	170300	233682060	4065	4065	4065	4065	0
250	20241007	170200	233682060	4065	4065	4065	4065	0
251	20241007	170100	233682060	4065	4065	4065	4065	0
252	20241007	170000	233682060	4065	4065	4065	4065	0
253	20241007	165900	233682060	4065	4065	4065	4065	0
254	20241007	165800	233682060	4065	4065	4065	4065	0
255	20241007	165700	233682060	4065	4065	4065	4065	0
256	20241007	165600	233682060	4065	4065	4065	4065	0
257	20241007	165500	233682060	4065	4065	4065	4065	0
258	20241007	165400	233682060	4065	4065	4065	4065	0
259	20241007	165300	233682060	4065	4065	4065	4065	0
260	20241007	165200	233682060	4065	4065	4065	4065	0
261	20241007	165100	233682060	4065	4065	4065	4065	0
262	20241007	165000	233682060	4065	4065	4065	4065	0
263	20241007	164900	233682060	4065	4065	4065	4065	0
264	20241007	164800	233682060	4065	4065	4065	4065	0
265	20241007	164700	233682060	4065	4065	4065	4065	0
266	20241007	164600	233682060	4065	4065	4065	4065	0
267	20241007	164500	233682060	4065	4065	4065	4065	0
268	20241007	164400	233682060	4065	4065	4065	4065	0
269	20241007	164300	233682060	4065	4065	4065	4065	0
270	20241007	164200	233682060	4065	4065	4065	4065	0
271	20241007	164100	233682060	4065	4065	4065	4065	0
272	20241007	164000	233682060	4065	4065	4065	4065	1498
273	20241007	163900	233682060	4065	4065	4065	4065	0
274	20241007	163800	233682060	4065	4065	4065	4065	0
275	20241007	163700	233682060	4065	4065	4065	4065	0
276	20241007	163600	233682060	4065	4065	4065	4065	0
277	20241007	163500	233682060	4065	4065	4065	4065	0
278	20241007	163400	233682060	4065	4065	4065	4065	0
279	20241007	163300	233682060	4065	4065	4065	4065	0
280	20241007	163200	233682060	4065	4065	4065	4065	0
281	20241007	163100	233682060	4065	4065	4065	4065	0
282	20241007	163000	233682060	4065	4065	4065	4065	0
283	20241007	162900	233682060	4065	4065	4065	4065	0
284	20241007	162800	233682060	4065	4065	4065	4065	0
285	20241007	162700	233682060	4065	4065	4065	4065	0
286	20241007	162600	233682060	4065	4065	4065	4065	0
287	20241007	162500	233682060	4065	4065	4065	4065	0
288	20241007	162400	233682060	4065	4065	4065	4065	0
289	20241007	162300	233682060	4065	4065	4065	4065	0
290	20241007	162200	233682060	4065	4065	4065	4065	0
291	20241007	162100	233682060	4065	4065	4065	4065	0
292	20241007	162000	233682060	4065	4065	4065	4065	0
293	20241007	161900	233682060	4065	4065	4065	4065	0
294	20241007	161800	233682060	4065	4065	4065	4065	0
295	20241007	161700	233682060	4065	4065	4065	4065	0
296	20241007	161600	233682060	4065	4065	4065	4065	0
297	20241007	161500	233682060	4065	4065	4065	4065	0
298	20241007	161400	233682060	4065	4065	4065	4065	0
299	20241007	161300	233682060	4065	4065	4065	4065	0
300	20241007	161200	233682060	4065	4065	4065	4065	0
301	20241007	161100	233682060	4065	4065	4065	4065	0
302	20241007	161000	233682060	4065	4065	4065	4065	1498
303	20241007	160900	233682060	4065	4065	4065	4065	0
304	20241007	160800	233682060	4065	4065	4065	4065	0
305	20241007	160700	233682060	4065	4065	4065	4065	0
306	20241007	160600	233682060	4065	4065	4065	4065	0
307	20241007	160500	233682060	4065	4065	4065	4065	0
308	20241007	160400	233682060	4065	4065	4065	4065	0
309	20241007	160300	233682060	4065	4065	4065	4065	0
310	20241007	160200	233682060	4065	4065	4065	4065	0
311	20241007	160100	233682060	4065	4065	4065	4065	0
312	20241007	160000	233682060	4065	4065	4065	4065	0
313	20241007	155900	233682060	4065	4065	4065	4065	0
314	20241007	155800	233682060	4065	4065	4065	4065	0
315	20241007	155700	233682060	4065	4065	4065	4065	0
316	20241007	155600	233682060	4065	4065	4065	4065	0
317	20241007	155500	233682060	4065	4065	4065	4065	0
318	20241007	155400	233682060	4065	4065	4065	4065	0
319	20241007	155300	233682060	4065	4065	4065	4065	0
320	20241007	155200	233682060	4065	4065	4065	4065	0
321	20241007	155100	233682060	4065	4065	4065	4065	0
322	20241007	155000	233682060	4065	4065	4065	4065	0
323	20241007	154900	233682060	4065	4065	4065	4065	0
324	20241007	154800	233682060	4065	4065	4065	4065	0
325	20241007	154700	233682060	4065	4065	4065	4065	0
326	20241007	154600	233682060	4065	4065	4065	4065	0
327	20241007	154500	233682060	4065	4065	4065	4065	0
328	20241007	154400	233682060	4065	4065	4065	4065	0
329	20241007	154300	233682060	4065	4065	4065	4065	0
330	20241007	154200	233682060	4065	4065	4065	4065	0
331	20241007	154100	233682060	4065	4065	4065	4065	0
332	20241007	154000	233682060	4065	4065	4065	4065	1498
333	20241007	153900	233682060	4065	4065	4065	4065	0
334	20241007	153800	233682060	4065	4065	4065	4065	0
335	20241007	153700	233682060	4065	4065	4065	4065	0
336	20241007	153600	233682060	4065	4065	4065	4065	0
337	20241007	153500	233682060	4065	4065	4065	4065	0
338	20241007	153400	233682060	4065	4065	4065	4065	0
339	20241007	153300	233682060	4065	4065	4065	4065	0
340	20241007	153200	233682060	4065	4065	4065	4065	0
341	20241007	153100	233682060	4065	4065	4065	4065	0
342	20241007	153000	233682060	4065	4065	4065	4065	1498
343	20241007	152900	227592690	4060	4060	4060	4060	0
344	20241007	152800	227592690	4060	4060	4060	4060	0
345	20241007	152700	227592690	4060	4060	4060	4060	0
346	20241007	152600	227592690	4060	4060	4060	4060	0
347	20241007	152500	227592690	4060	4060	4060	4060	0
348	20241007	152400	227592690	4060	4060	4060	4060	0
349	20241007	152300	227592690	4060	4060	4060	4060	0
350	20241007	152200	227592690	4060	4060	4060	4060	0
351	20241007	152100	227592690	4060	4060	4060	4060	0
352	20241007	152000	227592690	4060	4060	4060	4060	0
353	20241007	151900	227592690	4060	4055	4060	4055	2
354	20241007	151800	227584575	4060	4065	4065	4060	108
355	20241007	151700	227146070	4065	4065	4065	4065	125
356	20241007	151600	226637945	4065	4065	4070	4065	245
357	20241007	151500	225642015	4060	4055	4060	4055	602
358	20241007	151400	223200380	4060	4060	4060	4060	0
359	20241007	151300	223200380	4060	4060	4060	4055	125
360	20241007	151200	222693380	4060	4060	4060	4060	62
361	20241007	151100	222441660	4065	4060	4065	4060	16
362	20241007	151000	222376695	4060	4060	4060	4060	106
363	20241007	150900	221946335	4055	4060	4060	4055	60
364	20241007	150800	221702785	4055	4055	4055	4055	24
365	20241007	150700	221605465	4055	4055	4055	4055	801
366	20241007	150600	218357410	4055	4055	4055	4055	0
367	20241007	150500	218357410	4055	4055	4055	4055	34
368	20241007	150400	218219540	4050	4060	4060	4050	705
369	20241007	150300	215359415	4065	4060	4065	4060	10
370	20241007	150200	215318790	4060	4060	4060	4060	5
371	20241007	150100	215298490	4065	4065	4065	4065	6
372	20241007	150000	215274100	4065	4065	4065	4065	0
373	20241007	145900	215274100	4065	4065	4065	4065	5
374	20241007	145800	215253775	4060	4060	4060	4060	200
375	20241007	145700	214441775	4065	4065	4065	4065	30
376	20241007	145600	214319825	4065	4065	4065	4065	10
377	20241007	145500	214279175	4070	4065	4070	4065	8
378	20241007	145400	214246640	4065	4065	4065	4065	117
379	20241007	145300	213771035	4070	4065	4070	4065	214
380	20241007	145200	212901115	4065	4065	4065	4065	46
381	20241007	145100	212714125	4065	4065	4065	4065	0
382	20241007	145000	212714125	4065	4065	4065	4065	5
383	20241007	144900	212693800	4065	4065	4065	4065	451
384	20241007	144800	210860485	4065	4060	4065	4060	152
385	20241007	144700	210242610	4060	4060	4060	4060	0
386	20241007	144600	210242610	4060	4060	4060	4060	5
387	20241007	144500	210222310	4060	4065	4065	4060	8
388	20241007	144400	210189805	4065	4065	4065	4065	6
389	20241007	144300	210165415	4065	4065	4065	4065	0
390	20241007	144200	210165415	4065	4065	4065	4065	5
391	20241007	144100	210145090	4065	4065	4065	4065	0
392	20241007	144000	210145090	4065	4060	4065	4060	105
393	20241007	143900	209718765	4065	4065	4065	4065	0
394	20241007	143800	209718765	4065	4065	4065	4065	5
395	20241007	143700	209698440	4065	4065	4065	4065	0
396	20241007	143600	209698440	4065	4065	4065	4065	12
397	20241007	143500	209649660	4065	4060	4065	4060	103
398	20241007	143400	209231475	4060	4060	4060	4060	6
399	20241007	143300	209207115	4065	4060	4065	4060	5
400	20241007	143200	209186795	4065	4065	4065	4065	0
401	20241007	143100	209186795	4065	4065	4065	4065	6
402	20241007	143000	209162405	4065	4065	4065	4065	18
403	20241007	142900	209089235	4065	4060	4065	4060	136
404	20241007	142800	208536935	4060	4060	4060	4060	2
405	20241007	142700	208528815	4060	4060	4060	4060	5
406	20241007	142600	208508515	4060	4060	4060	4055	326
407	20241007	142500	207186455	4060	4055	4060	4055	16
408	20241007	142400	207121510	4055	4055	4055	4055	1
409	20241007	142300	207117455	4060	4055	4060	4055	5
410	20241007	142200	207097170	4055	4055	4055	4055	1
411	20241007	142100	207093115	4060	4055	4060	4055	5
412	20241007	142000	207072820	4055	4055	4055	4055	1
413	20241007	141900	207068765	4055	4055	4055	4055	6
414	20241007	141800	207044435	4055	4055	4055	4055	0
415	20241007	141700	207044435	4055	4055	4055	4055	7
416	20241007	141600	207016050	4055	4050	4055	4050	102
417	20241007	141500	206602945	4055	4055	4055	4055	7
418	20241007	141400	206574560	4050	4050	4050	4050	0
419	20241007	141300	206574560	4050	4050	4050	4050	20
420	20241007	141200	206493560	4060	4055	4060	4055	5
421	20241007	141100	206473265	4060	4060	4060	4060	0
422	20241007	141000	206473265	4060	4060	4060	4060	5
423	20241007	140900	206452965	4060	4060	4060	4060	0
424	20241007	140800	206452965	4060	4050	4060	4050	839
425	20241007	140700	203052365	4055	4055	4055	4055	0
426	20241007	140600	203052365	4055	4060	4060	4055	29
427	20241007	140500	202934665	4060	4060	4060	4060	0
428	20241007	140400	202934665	4060	4060	4060	4060	5
429	20241007	140300	202914365	4060	4060	4060	4060	6
430	20241007	140200	202890005	4045	4045	4045	4045	0
431	20241007	140100	202890005	4045	4055	4055	4045	300
432	20241007	140000	201674725	4060	4060	4060	4060	5
433	20241007	135900	201654425	4060	4060	4060	4060	0
434	20241007	135800	201654425	4060	4060	4060	4060	5
435	20241007	135700	201634125	4060	4060	4060	4060	0
436	20241007	135600	201634125	4060	4055	4060	4055	5
437	20241007	135500	201613830	4055	4055	4055	4055	1
438	20241007	135400	201609775	4065	4065	4065	4065	855
439	20241007	135300	198134200	4065	4065	4065	4065	0
440	20241007	135200	198134200	4065	4065	4065	4065	0
441	20241007	135100	198134200	4065	4065	4065	4065	5
442	20241007	135000	198113875	4065	4065	4065	4065	0
443	20241007	134900	198113875	4065	4065	4065	4065	5
444	20241007	134800	198093550	4065	4065	4065	4065	0
445	20241007	134700	198093550	4065	4065	4065	4065	5
446	20241007	134600	198073225	4065	4065	4065	4065	0
447	20241007	134500	198073225	4065	4065	4065	4065	8
448	20241007	134400	198040705	4060	4060	4065	4060	194
449	20241007	134300	197252965	4050	4050	4050	4050	0
450	20241007	134200	197252965	4050	4050	4050	4050	20
451	20241007	134100	197171965	4055	4055	4055	4055	669
452	20241007	134000	194459170	4065	4065	4065	4065	0
453	20241007	133900	194459170	4065	4065	4065	4065	5
454	20241007	133800	194438845	4070	4070	4070	4070	0
455	20241007	133700	194438845	4070	4070	4070	4070	6
456	20241007	133600	194414425	4070	4070	4070	4070	0
457	20241007	133500	194414425	4070	4070	4070	4070	5
458	20241007	133400	194394075	4070	4070	4070	4070	0
459	20241007	133300	194394075	4070	4070	4070	4070	5
460	20241007	133200	194373725	4070	4070	4070	4070	0
461	20241007	133100	194373725	4070	4065	4070	4065	114
462	20241007	133000	193910260	4065	4065	4065	4065	55
463	20241007	132900	193686685	4065	4065	4065	4065	762
464	20241007	132800	190589155	4065	4065	4065	4065	0
465	20241007	132700	190589155	4065	4065	4065	4065	1
466	20241007	132600	190585090	4070	4070	4070	4070	5
467	20241007	132500	190564740	4070	4070	4070	4070	6
468	20241007	132400	190540320	4060	4060	4060	4060	0
469	20241007	132300	190540320	4060	4060	4060	4060	63
470	20241007	132200	190284540	4070	4070	4070	4070	6
471	20241007	132100	190260120	4070	4070	4070	4070	1
472	20241007	132000	190256050	4070	4070	4070	4070	5
473	20241007	131900	190235700	4070	4070	4070	4070	0
474	20241007	131800	190235700	4070	4070	4070	4070	11
475	20241007	131700	190190930	4070	4040	4070	4040	2000
476	20241007	131600	182080175	4050	4055	4055	4050	106
477	20241007	131500	181650625	4055	4055	4055	4055	6
478	20241007	131400	181626295	4045	4045	4045	4045	0
479	20241007	131300	181626295	4045	4045	4045	4045	1
480	20241007	131200	181622250	4055	4055	4055	4055	6
481	20241007	131100	181597920	4055	4055	4055	4055	0
482	20241007	131000	181597920	4055	4055	4055	4055	12
483	20241007	130900	181549260	4055	4055	4055	4045	13
484	20241007	130800	181496590	4060	4055	4060	4055	57
485	20241007	130700	181265440	4060	4060	4060	4060	0
486	20241007	130600	181265440	4060	4060	4060	4060	5
487	20241007	130500	181245140	4060	4060	4060	4055	141
488	20241007	130400	180673180	4065	4065	4065	4065	5
489	20241007	130300	180652855	4065	4065	4065	4065	0
490	20241007	130200	180652855	4065	4065	4065	4065	0
491	20241007	130100	180652855	4065	4065	4065	4065	251
492	20241007	130000	179632540	4065	4065	4065	4065	3
493	20241007	125900	179620345	4060	4060	4060	4060	2
494	20241007	125800	179612225	4060	4060	4060	4060	5
495	20241007	125700	179591925	4055	4055	4055	4055	0
496	20241007	125600	179591925	4055	4055	4055	4055	0
497	20241007	125500	179591925	4055	4065	4065	4055	11
498	20241007	125400	179547250	4065	4065	4065	4065	0
499	20241007	125300	179547250	4065	4065	4065	4065	5
500	20241007	125200	179526925	4065	4065	4065	4065	0
501	20241007	125100	179526925	4065	4065	4065	4065	6
502	20241007	125000	179502535	4065	4065	4065	4065	3
503	20241007	124900	179490340	4060	4060	4060	4060	356
504	20241007	124800	178044980	4060	4060	4060	4050	635
505	20241007	124700	175472875	4050	4050	4050	4050	0
506	20241007	124600	175472875	4050	4055	4055	4050	100
507	20241007	124500	175067845	4045	4055	4060	4045	209
508	20241007	124400	174219340	4045	4045	4045	4045	8
509	20241007	124300	174186980	4055	4055	4055	4055	6
510	20241007	124200	174162650	4055	4055	4055	4055	2
511	20241007	124100	174154540	4060	4050	4060	4050	494
512	20241007	124000	172153640	4045	4040	4045	4040	506
513	20241007	123900	170107120	4045	4045	4045	4045	6
514	20241007	123800	170082850	4045	4045	4045	4045	0
515	20241007	123700	170082850	4045	4045	4050	4045	6
516	20241007	123600	170058560	4045	4045	4045	4045	1
517	20241007	123500	170054515	4045	4050	4050	4045	6
518	20241007	123400	170030220	4045	4045	4045	4045	0
519	20241007	123300	170030220	4045	4045	4045	4045	8
520	20241007	123200	169997860	4050	4050	4055	4050	1425
521	20241007	123100	164225960	4050	4045	4050	4045	47
522	20241007	123000	164035770	4045	4045	4045	4045	330
523	20241007	122900	162700920	4045	4045	4045	4045	6
524	20241007	122800	162676650	4045	4040	4045	4040	6
525	20241007	122700	162652385	4040	4040	4040	4040	0
526	20241007	122600	162652385	4040	4045	4045	4040	316
527	20241007	122500	161375665	4045	4045	4045	4045	0
528	20241007	122400	161375665	4045	4045	4045	4045	505
529	20241007	122300	159332940	4045	4045	4045	4045	0
530	20241007	122200	159332940	4045	4040	4045	4040	5
531	20241007	122100	159312720	4045	4045	4045	4045	0
532	20241007	122000	159312720	4045	4045	4045	4045	5
533	20241007	121900	159292495	4045	4045	4045	4045	3
534	20241007	121800	159280360	4050	4050	4050	4050	6
535	20241007	121700	159256060	4050	4050	4050	4050	0
536	20241007	121600	159256060	4050	4050	4050	4050	5
537	20241007	121500	159235810	4045	4045	4045	4045	6
538	20241007	121400	159211540	4045	4050	4050	4045	36
539	20241007	121300	159065895	4045	4045	4045	4045	563
540	20241007	121200	156788560	4030	4030	4030	4030	0
541	20241007	121100	156788560	4030	4030	4030	4030	41
542	20241007	121000	156623330	4045	4045	4045	4045	0
543	20241007	120900	156623330	4045	4045	4045	4045	5
544	20241007	120800	156603105	4045	4045	4045	4045	0
545	20241007	120700	156603105	4045	4045	4045	4045	5
546	20241007	120600	156582880	4045	4045	4045	4045	0
547	20241007	120500	156582880	4045	4045	4045	4045	6
548	20241007	120400	156558610	4045	4045	4045	4045	0
549	20241007	120300	156558610	4045	4045	4045	4045	5
550	20241007	120200	156538385	4045	4045	4045	4045	0
551	20241007	120100	156538385	4045	4045	4045	4045	6
552	20241007	120000	156514115	4045	4045	4045	4045	0
553	20241007	115900	156514115	4045	4045	4045	4045	5
554	20241007	115800	156493890	4045	4045	4045	4045	0
555	20241007	115700	156493890	4045	4045	4045	4045	5
556	20241007	115600	156473665	4045	4045	4045	4045	0
557	20241007	115500	156473665	4045	4045	4045	4045	5
558	20241007	115400	156453440	4045	4040	4045	4040	803
559	20241007	115300	153205355	4045	4045	4045	4045	5
560	20241007	115200	153185130	4045	4045	4045	4045	0
561	20241007	115100	153185130	4045	4045	4045	4045	6
562	20241007	115000	153160860	4045	4045	4045	4045	0
563	20241007	114900	153160860	4045	4040	4045	4040	488
564	20241007	114800	151189335	4040	4030	4040	4030	1315
565	20241007	114700	145876745	4040	4040	4040	4040	1
566	20241007	114600	145872705	4040	4040	4040	4040	2
567	20241007	114500	145864625	4035	4035	4035	4035	0
568	20241007	114400	145864625	4035	4035	4035	4035	0
569	20241007	114300	145864625	4035	4035	4035	4035	0
570	20241007	114200	145864625	4035	4035	4035	4035	0
571	20241007	114100	145864625	4035	4035	4035	4035	0
572	20241007	114000	145864625	4035	4035	4035	4035	0
573	20241007	113900	145864625	4035	4035	4035	4035	0
574	20241007	113800	145864625	4035	4035	4035	4035	301
575	20241007	113700	144650090	4030	4030	4030	4030	0
576	20241007	113600	144650090	4030	4030	4030	4030	15
577	20241007	113500	144589640	4030	4030	4030	4030	0
578	20241007	113400	144589640	4030	4030	4030	4030	1
579	20241007	113300	144585610	4025	4025	4025	4025	0
580	20241007	113200	144585610	4025	4025	4025	4025	0
581	20241007	113100	144585610	4025	4025	4025	4025	0
582	20241007	113000	144585610	4025	4025	4025	4025	0
583	20241007	112900	144585610	4025	4025	4025	4025	0
584	20241007	112800	144585610	4025	4025	4025	4025	530
585	20241007	112700	142452360	4025	4030	4030	4025	541
586	20241007	112600	140274780	4025	4025	4025	4025	0
587	20241007	112500	140274780	4025	4025	4025	4025	0
588	20241007	112400	140274780	4025	4035	4035	4025	1077
589	20241007	112300	135939845	4035	4035	4035	4035	213
590	20241007	112200	135080390	4035	4035	4035	4035	0
591	20241007	112100	135080390	4035	4035	4035	4035	160
592	20241007	112000	134434790	4030	4030	4030	4030	0
593	20241007	111900	134434790	4030	4030	4030	4030	1
594	20241007	111800	134430760	4030	4025	4030	4025	2
595	20241007	111700	134422705	4030	4030	4030	4030	623
596	20241007	111600	131912015	4030	4030	4030	4030	0
597	20241007	111500	131912015	4030	4030	4030	4030	0
598	20241007	111400	131912015	4030	4030	4030	4030	0
599	20241007	111300	131912015	4030	4030	4030	4030	0
600	20241007	111200	131912015	4030	4030	4030	4030	0
601	20241007	111100	131912015	4030	4030	4030	4030	30
602	20241007	111000	131791115	4030	4030	4030	4030	0
603	20241007	110900	131791115	4030	4030	4030	4030	0
604	20241007	110800	131791115	4030	4030	4030	4030	300
605	20241007	110700	130582115	4030	4030	4030	4030	0
606	20241007	110600	130582115	4030	4030	4030	4030	100
607	20241007	110500	130179115	4040	4040	4040	4040	0
608	20241007	110400	130179115	4040	4040	4040	4040	0
609	20241007	110300	130179115	4040	4040	4040	4040	0
610	20241007	110200	130179115	4040	4040	4040	4040	0
611	20241007	110100	130179115	4040	4035	4040	4025	65
612	20241007	110000	129917455	4025	4025	4025	4025	0
613	20241007	105900	129917455	4025	4035	4035	4025	654
614	20241007	105800	127282785	4040	4035	4040	4035	6
615	20241007	105700	127258550	4035	4035	4035	4035	88
616	20241007	105600	126903470	4035	4035	4035	4035	2
617	20241007	105500	126895400	4035	4035	4035	4035	0
618	20241007	105400	126895400	4035	4035	4035	4035	0
619	20241007	105300	126895400	4035	4035	4035	4035	0
620	20241007	105200	126895400	4035	4035	4035	4035	0
621	20241007	105100	126895400	4035	4040	4040	4035	3
622	20241007	105000	126883290	4040	4040	4040	4040	0
623	20241007	104900	126883290	4040	4040	4040	4040	0
624	20241007	104800	126883290	4040	4040	4040	4040	0
625	20241007	104700	126883290	4040	4040	4040	4040	0
626	20241007	104600	126883290	4040	4040	4040	4040	0
627	20241007	104500	126883290	4040	4040	4040	4040	7
628	20241007	104400	126855010	4030	4030	4030	4030	0
629	20241007	104300	126855010	4030	4030	4030	4030	0
630	20241007	104200	126855010	4030	4030	4030	4030	100
631	20241007	104100	126452010	4040	4040	4040	4040	0
632	20241007	104000	126452010	4040	4040	4040	4040	0
633	20241007	103900	126452010	4040	4040	4040	4040	0
634	20241007	103800	126452010	4040	4040	4040	4040	5
635	20241007	103700	126431810	4040	4040	4040	4040	0
636	20241007	103600	126431810	4040	4040	4040	4040	0
637	20241007	103500	126431810	4040	4040	4040	4040	0
638	20241007	103400	126431810	4040	4030	4040	4030	332
639	20241007	103300	125093820	4040	4040	4040	4040	0
640	20241007	103200	125093820	4040	4040	4040	4040	0
641	20241007	103100	125093820	4040	4040	4040	4040	100
642	20241007	103000	124689820	4040	4040	4040	4040	0
643	20241007	102900	124689820	4040	4040	4040	4040	0
644	20241007	102800	124689820	4040	4040	4040	4040	0
645	20241007	102700	124689820	4040	4040	4040	4040	760
646	20241007	102600	121619420	4040	4040	4040	4040	10
647	20241007	102500	121579020	4045	4045	4045	4045	0
648	20241007	102400	121579020	4045	4045	4045	4045	0
649	20241007	102300	121579020	4045	4045	4045	4045	68
650	20241007	102200	121303960	4045	4045	4045	4045	0
651	20241007	102100	121303960	4045	4050	4050	4045	150
652	20241007	102000	120696960	4050	4045	4050	4040	1129
653	20241007	101900	116127050	4045	4025	4045	4025	1972
654	20241007	101800	108168305	4020	4020	4020	4020	974
655	20241007	101700	104252825	4025	4025	4025	4025	0
656	20241007	101600	104252825	4025	4025	4025	4025	1
657	20241007	101500	104248800	4030	4025	4030	4025	100
658	20241007	101400	103846120	4010	4020	4020	4010	1451
659	20241007	101300	98022275	4020	4020	4020	4020	0
660	20241007	101200	98022275	4020	4020	4020	4020	1009
661	20241007	101100	93966095	4030	4030	4030	4030	0
662	20241007	101000	93966095	4030	4030	4030	4030	0
663	20241007	100900	93966095	4030	4030	4030	4030	205
664	20241007	100800	93139945	4035	4030	4035	4030	2
665	20241007	100700	93131880	4035	4030	4035	4030	15
666	20241007	100600	93071405	4030	4030	4030	4030	0
667	20241007	100500	93071405	4030	4030	4030	4030	0
668	20241007	100400	93071405	4030	4030	4030	4030	10
669	20241007	100300	93031105	4030	4030	4030	4030	207
670	20241007	100200	92196895	4030	4025	4030	4025	222
671	20241007	100100	91303245	4030	4030	4030	4030	0
672	20241007	100000	91303245	4030	4030	4030	4030	40
673	20241007	095900	91142045	4030	4030	4030	4030	0
674	20241007	095800	91142045	4030	4035	4035	4030	7
675	20241007	095700	91113830	4030	4030	4030	4030	0
676	20241007	095600	91113830	4030	4030	4030	4030	153
677	20241007	095500	90497240	4030	4020	4030	4020	5051
678	20241007	095400	70191255	4025	4025	4025	4025	0
679	20241007	095300	70191255	4025	4020	4025	4020	204
680	20241007	095200	69371155	4020	4020	4020	4020	24
681	20241007	095100	69274675	4025	4025	4025	4025	26
682	20241007	095000	69170025	4020	4020	4020	4020	0
683	20241007	094900	69170025	4020	4020	4020	4020	8
684	20241007	094800	69137865	4020	4020	4020	4020	1226
685	20241007	094700	64209345	4015	4010	4015	4010	905
686	20241007	094600	60576855	4010	4010	4010	4010	3
687	20241007	094500	60564825	4010	4010	4010	4010	0
688	20241007	094400	60564825	4010	4010	4010	4010	1
689	20241007	094300	60560815	4005	4005	4005	4005	0
690	20241007	094200	60560815	4005	4005	4005	4005	1
691	20241007	094100	60556810	4010	4010	4010	4010	104
692	20241007	094000	60139770	4015	4015	4015	4015	151
693	20241007	093900	59533505	4020	4020	4020	4020	0
694	20241007	093800	59533505	4020	4020	4020	4020	0
695	20241007	093700	59533505	4020	4020	4020	4020	100
696	20241007	093600	59131505	4020	4020	4020	4020	9
697	20241007	093500	59095325	4020	4020	4020	4020	211
698	20241007	093400	58247105	4020	4020	4020	4020	50
699	20241007	093300	58046105	4015	4010	4015	4010	359
700	20241007	093200	56606015	4010	4010	4010	4010	100
701	20241007	093100	56205015	4005	4005	4005	4005	3
702	20241007	093000	56193000	4020	4010	4020	4010	1198
703	20241007	092900	51385980	4010	4010	4010	4010	429
704	20241007	092800	49665690	4010	4010	4010	4010	200
705	20241007	092700	48863690	4010	4010	4010	4010	300
706	20241007	092600	47660690	4010	4010	4010	4010	0
707	20241007	092500	47660690	4010	4000	4010	4000	7
708	20241007	092400	47632630	4010	4010	4010	4010	105
709	20241007	092300	47211580	4000	4000	4000	4000	112
710	20241007	092200	46763580	4000	4010	4010	4000	1656
711	20241007	092100	40126325	4015	4015	4015	4015	0
712	20241007	092000	40126325	4015	4020	4025	4015	293
713	20241007	091900	38948405	4020	4010	4020	4010	803
714	20241007	091800	35720375	4010	4010	4010	4010	279
715	20241007	091700	34601585	4005	4010	4010	4005	1002
716	20241007	091600	30588570	4025	4025	4025	4025	150
717	20241007	091500	29984820	4025	4025	4025	4025	86
718	20241007	091400	29638670	4025	4020	4025	4020	51
719	20241007	091300	29433445	4005	4005	4005	4005	0
720	20241007	091200	29433445	4005	4005	4005	4005	64
721	20241007	091100	29177125	4005	4000	4005	4000	147
722	20241007	091000	28589060	4000	4000	4000	4000	501
723	20241007	090900	26585060	4000	4000	4000	4000	154
724	20241007	090800	25969060	4000	4000	4000	4000	53
725	20241007	090700	25757060	4000	3980	4000	3980	436
726	20241007	090600	24018335	3980	3975	3980	3975	361
727	20241007	090500	22582110	3975	3980	3980	3975	604
728	20241007	090400	20179945	3980	3980	3980	3980	1313
729	20241007	090300	14954205	3975	3975	3975	3975	0
730	20241007	090200	14954205	3975	3980	3980	3975	964
731	20241007	090100	11119770	3985	4040	4040	3985	1121
732	20241007	090000	6639975	3985	4075	4075	3985	1536