KissMeData/298540/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210800	368305820	11470	11470	11470	11470	1564
3	20241002	210700	368305820	11470	11470	11470	11470	0
4	20241002	210600	368305820	11470	11470	11470	11470	0
5	20241002	210500	368305820	11470	11470	11470	11470	0
6	20241002	210400	368305820	11470	11470	11470	11470	0
7	20241002	210300	368305820	11470	11470	11470	11470	0
8	20241002	210200	368305820	11470	11470	11470	11470	0
9	20241002	210100	368305820	11470	11470	11470	11470	0
10	20241002	210000	368305820	11470	11470	11470	11470	0
11	20241002	205900	368305820	11470	11470	11470	11470	0
12	20241002	205800	368305820	11470	11470	11470	11470	0
13	20241002	205700	368305820	11470	11470	11470	11470	0
14	20241002	205600	368305820	11470	11470	11470	11470	0
15	20241002	205500	368305820	11470	11470	11470	11470	0
16	20241002	205400	368305820	11470	11470	11470	11470	0
17	20241002	205300	368305820	11470	11470	11470	11470	0
18	20241002	205200	368305820	11470	11470	11470	11470	0
19	20241002	205100	368305820	11470	11470	11470	11470	0
20	20241002	205000	368305820	11470	11470	11470	11470	0
21	20241002	204900	368305820	11470	11470	11470	11470	0
22	20241002	204800	368305820	11470	11470	11470	11470	0
23	20241002	204700	368305820	11470	11470	11470	11470	0
24	20241002	204600	368305820	11470	11470	11470	11470	0
25	20241002	204500	368305820	11470	11470	11470	11470	0
26	20241002	204400	368305820	11470	11470	11470	11470	0
27	20241002	204300	368305820	11470	11470	11470	11470	0
28	20241002	204200	368305820	11470	11470	11470	11470	0
29	20241002	204100	368305820	11470	11470	11470	11470	0
30	20241002	204000	368305820	11470	11470	11470	11470	0
31	20241002	203900	368305820	11470	11470	11470	11470	0
32	20241002	203800	368305820	11470	11470	11470	11470	1564
33	20241002	203700	368305820	11470	11470	11470	11470	0
34	20241002	203600	368305820	11470	11470	11470	11470	0
35	20241002	203500	368305820	11470	11470	11470	11470	0
36	20241002	203400	368305820	11470	11470	11470	11470	0
37	20241002	203300	368305820	11470	11470	11470	11470	0
38	20241002	203200	368305820	11470	11470	11470	11470	0
39	20241002	203100	368305820	11470	11470	11470	11470	0
40	20241002	203000	368305820	11470	11470	11470	11470	0
41	20241002	202900	368305820	11470	11470	11470	11470	0
42	20241002	202800	368305820	11470	11470	11470	11470	0
43	20241002	202700	368305820	11470	11470	11470	11470	0
44	20241002	202600	368305820	11470	11470	11470	11470	0
45	20241002	202500	368305820	11470	11470	11470	11470	0
46	20241002	202400	368305820	11470	11470	11470	11470	0
47	20241002	202300	368305820	11470	11470	11470	11470	0
48	20241002	202200	368305820	11470	11470	11470	11470	0
49	20241002	202100	368305820	11470	11470	11470	11470	0
50	20241002	202000	368305820	11470	11470	11470	11470	0
51	20241002	201900	368305820	11470	11470	11470	11470	0
52	20241002	201800	368305820	11470	11470	11470	11470	0
53	20241002	201700	368305820	11470	11470	11470	11470	0
54	20241002	201600	368305820	11470	11470	11470	11470	0
55	20241002	201500	368305820	11470	11470	11470	11470	0
56	20241002	201400	368305820	11470	11470	11470	11470	0
57	20241002	201300	368305820	11470	11470	11470	11470	0
58	20241002	201200	368305820	11470	11470	11470	11470	0
59	20241002	201100	368305820	11470	11470	11470	11470	0
60	20241002	201000	368305820	11470	11470	11470	11470	0
61	20241002	200900	368305820	11470	11470	11470	11470	0
62	20241002	200800	368305820	11470	11470	11470	11470	1564
63	20241002	200700	368305820	11470	11470	11470	11470	0
64	20241002	200600	368305820	11470	11470	11470	11470	0
65	20241002	200500	368305820	11470	11470	11470	11470	0
66	20241002	200400	368305820	11470	11470	11470	11470	0
67	20241002	200300	368305820	11470	11470	11470	11470	0
68	20241002	200200	368305820	11470	11470	11470	11470	0
69	20241002	200100	368305820	11470	11470	11470	11470	0
70	20241002	200000	368305820	11470	11470	11470	11470	0
71	20241002	195900	368305820	11470	11470	11470	11470	0
72	20241002	195800	368305820	11470	11470	11470	11470	0
73	20241002	195700	368305820	11470	11470	11470	11470	0
74	20241002	195600	368305820	11470	11470	11470	11470	0
75	20241002	195500	368305820	11470	11470	11470	11470	0
76	20241002	195400	368305820	11470	11470	11470	11470	0
77	20241002	195300	368305820	11470	11470	11470	11470	0
78	20241002	195200	368305820	11470	11470	11470	11470	0
79	20241002	195100	368305820	11470	11470	11470	11470	0
80	20241002	195000	368305820	11470	11470	11470	11470	0
81	20241002	194900	368305820	11470	11470	11470	11470	0
82	20241002	194800	368305820	11470	11470	11470	11470	0
83	20241002	194700	368305820	11470	11470	11470	11470	0
84	20241002	194600	368305820	11470	11470	11470	11470	0
85	20241002	194500	368305820	11470	11470	11470	11470	0
86	20241002	194400	368305820	11470	11470	11470	11470	0
87	20241002	194300	368305820	11470	11470	11470	11470	0
88	20241002	194200	368305820	11470	11470	11470	11470	0
89	20241002	194100	368305820	11470	11470	11470	11470	0
90	20241002	194000	368305820	11470	11470	11470	11470	0
91	20241002	193900	368305820	11470	11470	11470	11470	0
92	20241002	193800	368305820	11470	11470	11470	11470	1564
93	20241002	193700	368305820	11470	11470	11470	11470	0
94	20241002	193600	368305820	11470	11470	11470	11470	0
95	20241002	193500	368305820	11470	11470	11470	11470	0
96	20241002	193400	368305820	11470	11470	11470	11470	0
97	20241002	193300	368305820	11470	11470	11470	11470	0
98	20241002	193200	368305820	11470	11470	11470	11470	0
99	20241002	193100	368305820	11470	11470	11470	11470	0
100	20241002	193000	368305820	11470	11470	11470	11470	0
101	20241002	192900	368305820	11470	11470	11470	11470	0
102	20241002	192800	368305820	11470	11470	11470	11470	0
103	20241002	192700	368305820	11470	11470	11470	11470	0
104	20241002	192600	368305820	11470	11470	11470	11470	0
105	20241002	192500	368305820	11470	11470	11470	11470	0
106	20241002	192400	368305820	11470	11470	11470	11470	0
107	20241002	192300	368305820	11470	11470	11470	11470	0
108	20241002	192200	368305820	11470	11470	11470	11470	0
109	20241002	192100	368305820	11470	11470	11470	11470	0
110	20241002	192000	368305820	11470	11470	11470	11470	0
111	20241002	191900	368305820	11470	11470	11470	11470	0
112	20241002	191800	368305820	11470	11470	11470	11470	0
113	20241002	191700	368305820	11470	11470	11470	11470	0
114	20241002	191600	368305820	11470	11470	11470	11470	0
115	20241002	191500	368305820	11470	11470	11470	11470	0
116	20241002	191400	368305820	11470	11470	11470	11470	0
117	20241002	191300	368305820	11470	11470	11470	11470	0
118	20241002	191200	368305820	11470	11470	11470	11470	0
119	20241002	191100	368305820	11470	11470	11470	11470	0
120	20241002	191000	368305820	11470	11470	11470	11470	0
121	20241002	190900	368305820	11470	11470	11470	11470	0
122	20241002	190800	368305820	11470	11470	11470	11470	1564
123	20241002	190700	368305820	11470	11470	11470	11470	0
124	20241002	190600	368305820	11470	11470	11470	11470	0
125	20241002	190500	368305820	11470	11470	11470	11470	0
126	20241002	190400	368305820	11470	11470	11470	11470	0
127	20241002	190300	368305820	11470	11470	11470	11470	0
128	20241002	190200	368305820	11470	11470	11470	11470	0
129	20241002	190100	368305820	11470	11470	11470	11470	0
130	20241002	190000	368305820	11470	11470	11470	11470	0
131	20241002	185900	368305820	11470	11470	11470	11470	0
132	20241002	185800	368305820	11470	11470	11470	11470	0
133	20241002	185700	368305820	11470	11470	11470	11470	0
134	20241002	185600	368305820	11470	11470	11470	11470	0
135	20241002	185500	368305820	11470	11470	11470	11470	0
136	20241002	185400	368305820	11470	11470	11470	11470	0
137	20241002	185300	368305820	11470	11470	11470	11470	0
138	20241002	185200	368305820	11470	11470	11470	11470	0
139	20241002	185100	368305820	11470	11470	11470	11470	0
140	20241002	185000	368305820	11470	11470	11470	11470	0
141	20241002	184900	368305820	11470	11470	11470	11470	0
142	20241002	184800	368305820	11470	11470	11470	11470	0
143	20241002	184700	368305820	11470	11470	11470	11470	0
144	20241002	184600	368305820	11470	11470	11470	11470	0
145	20241002	184500	368305820	11470	11470	11470	11470	0
146	20241002	184400	368305820	11470	11470	11470	11470	0
147	20241002	184300	368305820	11470	11470	11470	11470	0
148	20241002	184200	368305820	11470	11470	11470	11470	0
149	20241002	184100	368305820	11470	11470	11470	11470	0
150	20241002	184000	368305820	11470	11470	11470	11470	0
151	20241002	183900	368305820	11470	11470	11470	11470	0
152	20241002	183800	368305820	11470	11470	11470	11470	1564
153	20241002	183700	368305820	11470	11470	11470	11470	0
154	20241002	183600	368305820	11470	11470	11470	11470	0
155	20241002	183500	368305820	11470	11470	11470	11470	0
156	20241002	183400	368305820	11470	11470	11470	11470	0
157	20241002	183300	368305820	11470	11470	11470	11470	0
158	20241002	183200	368305820	11470	11470	11470	11470	0
159	20241002	183100	368305820	11470	11470	11470	11470	0
160	20241002	183000	368305820	11470	11470	11470	11470	0
161	20241002	182900	368305820	11470	11470	11470	11470	0
162	20241002	182800	368305820	11470	11470	11470	11470	0
163	20241002	182700	368305820	11470	11470	11470	11470	0
164	20241002	182600	368305820	11470	11470	11470	11470	0
165	20241002	182500	368305820	11470	11470	11470	11470	0
166	20241002	182400	368305820	11470	11470	11470	11470	0
167	20241002	182300	368305820	11470	11470	11470	11470	0
168	20241002	182200	368305820	11470	11470	11470	11470	0
169	20241002	182100	368305820	11470	11470	11470	11470	0
170	20241002	182000	368305820	11470	11470	11470	11470	0
171	20241002	181900	368305820	11470	11470	11470	11470	0
172	20241002	181800	368305820	11470	11470	11470	11470	0
173	20241002	181700	368305820	11470	11470	11470	11470	0
174	20241002	181600	368305820	11470	11470	11470	11470	0
175	20241002	181500	368305820	11470	11470	11470	11470	0
176	20241002	181400	368305820	11470	11470	11470	11470	0
177	20241002	181300	368305820	11470	11470	11470	11470	0
178	20241002	181200	368305820	11470	11470	11470	11470	0
179	20241002	181100	368305820	11470	11470	11470	11470	0
180	20241002	181000	368305820	11470	11470	11470	11470	0
181	20241002	180900	368305820	11470	11470	11470	11470	0
182	20241002	180800	368305820	11470	11470	11470	11470	1564
183	20241002	180700	368305820	11470	11470	11470	11470	0
184	20241002	180600	368305820	11470	11470	11470	11470	0
185	20241002	180500	368305820	11470	11470	11470	11470	0
186	20241002	180400	368305820	11470	11470	11470	11470	0
187	20241002	180300	368305820	11470	11470	11470	11470	0
188	20241002	180200	368305820	11470	11470	11470	11470	0
189	20241002	180100	368305820	11470	11470	11470	11470	0
190	20241002	180000	368305820	11470	11470	11470	11470	0
191	20241002	175900	368305820	11470	11470	11470	11470	0
192	20241002	175800	368305820	11470	11470	11470	11470	0
193	20241002	175700	368305820	11470	11470	11470	11470	0
194	20241002	175600	368305820	11470	11470	11470	11470	0
195	20241002	175500	368305820	11470	11470	11470	11470	0
196	20241002	175400	368305820	11470	11470	11470	11470	0
197	20241002	175300	368305820	11470	11470	11470	11470	0
198	20241002	175200	368305820	11470	11470	11470	11470	0
199	20241002	175100	368305820	11470	11470	11470	11470	0
200	20241002	175000	368305820	11470	11470	11470	11470	0
201	20241002	174900	368305820	11470	11470	11470	11470	0
202	20241002	174800	368305820	11470	11470	11470	11470	0
203	20241002	174700	368305820	11470	11470	11470	11470	0
204	20241002	174600	368305820	11470	11470	11470	11470	0
205	20241002	174500	368305820	11470	11470	11470	11470	0
206	20241002	174400	368305820	11470	11470	11470	11470	0
207	20241002	174300	368305820	11470	11470	11470	11470	0
208	20241002	174200	368305820	11470	11470	11470	11470	0
209	20241002	174100	368305820	11470	11470	11470	11470	0
210	20241002	174000	368305820	11470	11470	11470	11470	0
211	20241002	173900	368305820	11470	11470	11470	11470	0
212	20241002	173800	368305820	11470	11470	11470	11470	1564
213	20241002	173700	368305820	11470	11470	11470	11470	0
214	20241002	173600	368305820	11470	11470	11470	11470	0
215	20241002	173500	368305820	11470	11470	11470	11470	0
216	20241002	173400	368305820	11470	11470	11470	11470	0
217	20241002	173300	368305820	11470	11470	11470	11470	0
218	20241002	173200	368305820	11470	11470	11470	11470	0
219	20241002	173100	368305820	11470	11470	11470	11470	0
220	20241002	173000	368305820	11470	11470	11470	11470	0
221	20241002	172900	368305820	11470	11470	11470	11470	0
222	20241002	172800	368305820	11470	11470	11470	11470	0
223	20241002	172700	368305820	11470	11470	11470	11470	0
224	20241002	172600	368305820	11470	11470	11470	11470	0
225	20241002	172500	368305820	11470	11470	11470	11470	0
226	20241002	172400	368305820	11470	11470	11470	11470	0
227	20241002	172300	368305820	11470	11470	11470	11470	0
228	20241002	172200	368305820	11470	11470	11470	11470	0
229	20241002	172100	368305820	11470	11470	11470	11470	0
230	20241002	172000	368305820	11470	11470	11470	11470	0
231	20241002	171900	368305820	11470	11470	11470	11470	0
232	20241002	171800	368305820	11470	11470	11470	11470	0
233	20241002	171700	368305820	11470	11470	11470	11470	0
234	20241002	171600	368305820	11470	11470	11470	11470	0
235	20241002	171500	368305820	11470	11470	11470	11470	0
236	20241002	171400	368305820	11470	11470	11470	11470	0
237	20241002	171300	368305820	11470	11470	11470	11470	0
238	20241002	171200	368305820	11470	11470	11470	11470	0
239	20241002	171100	368305820	11470	11470	11470	11470	0
240	20241002	171000	368305820	11470	11470	11470	11470	0
241	20241002	170900	368305820	11470	11470	11470	11470	0
242	20241002	170800	368305820	11470	11470	11470	11470	1564
243	20241002	170700	368305820	11470	11470	11470	11470	0
244	20241002	170600	368305820	11470	11470	11470	11470	0
245	20241002	170500	368305820	11470	11470	11470	11470	0
246	20241002	170400	368305820	11470	11470	11470	11470	0
247	20241002	170300	368305820	11470	11470	11470	11470	0
248	20241002	170200	368305820	11470	11470	11470	11470	0
249	20241002	170100	368305820	11470	11470	11470	11470	0
250	20241002	170000	368305820	11470	11470	11470	11470	0
251	20241002	165900	368305820	11470	11470	11470	11470	0
252	20241002	165800	368305820	11470	11470	11470	11470	0
253	20241002	165700	368305820	11470	11470	11470	11470	0
254	20241002	165600	368305820	11470	11470	11470	11470	0
255	20241002	165500	368305820	11470	11470	11470	11470	0
256	20241002	165400	368305820	11470	11470	11470	11470	0
257	20241002	165300	368305820	11470	11470	11470	11470	0
258	20241002	165200	368305820	11470	11470	11470	11470	0
259	20241002	165100	368305820	11470	11470	11470	11470	0
260	20241002	165000	368305820	11470	11470	11470	11470	0
261	20241002	164900	368305820	11470	11470	11470	11470	0
262	20241002	164800	368305820	11470	11470	11470	11470	0
263	20241002	164700	368305820	11470	11470	11470	11470	0
264	20241002	164600	368305820	11470	11470	11470	11470	0
265	20241002	164500	368305820	11470	11470	11470	11470	0
266	20241002	164400	368305820	11470	11470	11470	11470	0
267	20241002	164300	368305820	11470	11470	11470	11470	0
268	20241002	164200	368305820	11470	11470	11470	11470	0
269	20241002	164100	368305820	11470	11470	11470	11470	0
270	20241002	164000	368305820	11470	11470	11470	11470	0
271	20241002	163900	368305820	11470	11470	11470	11470	0
272	20241002	163800	368305820	11470	11470	11470	11470	1564
273	20241002	163700	368305820	11470	11470	11470	11470	0
274	20241002	163600	368305820	11470	11470	11470	11470	0
275	20241002	163500	368305820	11470	11470	11470	11470	0
276	20241002	163400	368305820	11470	11470	11470	11470	0
277	20241002	163300	368305820	11470	11470	11470	11470	0
278	20241002	163200	368305820	11470	11470	11470	11470	0
279	20241002	163100	368305820	11470	11470	11470	11470	0
280	20241002	163000	368305820	11470	11470	11470	11470	0
281	20241002	162900	368305820	11470	11470	11470	11470	0
282	20241002	162800	368305820	11470	11470	11470	11470	0
283	20241002	162700	368305820	11470	11470	11470	11470	0
284	20241002	162600	368305820	11470	11470	11470	11470	0
285	20241002	162500	368305820	11470	11470	11470	11470	0
286	20241002	162400	368305820	11470	11470	11470	11470	0
287	20241002	162300	368305820	11470	11470	11470	11470	0
288	20241002	162200	368305820	11470	11470	11470	11470	0
289	20241002	162100	368305820	11470	11470	11470	11470	0
290	20241002	162000	368305820	11470	11470	11470	11470	0
291	20241002	161900	368305820	11470	11470	11470	11470	0
292	20241002	161800	368305820	11470	11470	11470	11470	0
293	20241002	161700	368305820	11470	11470	11470	11470	0
294	20241002	161600	368305820	11470	11470	11470	11470	0
295	20241002	161500	368305820	11470	11470	11470	11470	0
296	20241002	161400	368305820	11470	11470	11470	11470	0
297	20241002	161300	368305820	11470	11470	11470	11470	0
298	20241002	161200	368305820	11470	11470	11470	11470	0
299	20241002	161100	368305820	11470	11470	11470	11470	0
300	20241002	161000	368305820	11470	11470	11470	11470	0
301	20241002	160900	368305820	11470	11470	11470	11470	0
302	20241002	160800	368305820	11470	11470	11470	11470	1564
303	20241002	160700	368305820	11470	11470	11470	11470	0
304	20241002	160600	368305820	11470	11470	11470	11470	0
305	20241002	160500	368305820	11470	11470	11470	11470	0
306	20241002	160400	368305820	11470	11470	11470	11470	0
307	20241002	160300	368305820	11470	11470	11470	11470	0
308	20241002	160200	368305820	11470	11470	11470	11470	0
309	20241002	160100	368305820	11470	11470	11470	11470	0
310	20241002	160000	368305820	11470	11470	11470	11470	0
311	20241002	155900	368305820	11470	11470	11470	11470	0
312	20241002	155800	368305820	11470	11470	11470	11470	0
313	20241002	155700	368305820	11470	11470	11470	11470	0
314	20241002	155600	368305820	11470	11470	11470	11470	0
315	20241002	155500	368305820	11470	11470	11470	11470	0
316	20241002	155400	368305820	11470	11470	11470	11470	0
317	20241002	155300	368305820	11470	11470	11470	11470	0
318	20241002	155200	368305820	11470	11470	11470	11470	0
319	20241002	155100	368305820	11470	11470	11470	11470	0
320	20241002	155000	368305820	11470	11470	11470	11470	0
321	20241002	154900	368305820	11470	11470	11470	11470	0
322	20241002	154800	368305820	11470	11470	11470	11470	0
323	20241002	154700	368305820	11470	11470	11470	11470	0
324	20241002	154600	368305820	11470	11470	11470	11470	0
325	20241002	154500	368305820	11470	11470	11470	11470	0
326	20241002	154400	368305820	11470	11470	11470	11470	0
327	20241002	154300	368305820	11470	11470	11470	11470	0
328	20241002	154200	368305820	11470	11470	11470	11470	0
329	20241002	154100	368305820	11470	11470	11470	11470	0
330	20241002	154000	368305820	11470	11470	11470	11470	0
331	20241002	153900	368305820	11470	11470	11470	11470	0
332	20241002	153800	368305820	11470	11470	11470	11470	1564
333	20241002	153700	368305820	11470	11470	11470	11470	0
334	20241002	153600	368305820	11470	11470	11470	11470	0
335	20241002	153500	368305820	11470	11470	11470	11470	0
336	20241002	153400	368305820	11470	11470	11470	11470	0
337	20241002	153300	368305820	11470	11470	11470	11470	0
338	20241002	153200	368305820	11470	11470	11470	11470	0
339	20241002	153100	368305820	11470	11470	11470	11470	0
340	20241002	153000	368305820	11470	11470	11470	11470	1564
341	20241002	152900	350366740	11530	11530	11530	11530	0
342	20241002	152800	350366740	11530	11530	11530	11530	0
343	20241002	152700	350366740	11530	11530	11530	11530	0
344	20241002	152600	350366740	11530	11530	11530	11530	0
345	20241002	152500	350366740	11530	11530	11530	11530	0
346	20241002	152400	350366740	11530	11530	11530	11530	0
347	20241002	152300	350366740	11530	11530	11530	11530	0
348	20241002	152200	350366740	11530	11530	11530	11530	0
349	20241002	152100	350366740	11530	11530	11530	11530	0
350	20241002	152000	350366740	11530	11530	11530	11530	0
351	20241002	151900	350366740	11530	11530	11560	11530	147
352	20241002	151800	348670620	11560	11560	11560	11560	6
353	20241002	151700	348601260	11550	11550	11550	11550	0
354	20241002	151600	348601260	11550	11550	11550	11550	0
355	20241002	151500	348601260	11550	11530	11550	11530	18
356	20241002	151400	348393620	11540	11540	11540	11540	1
357	20241002	151300	348382080	11560	11540	11560	11540	4
358	20241002	151200	348335880	11540	11530	11540	11530	6
359	20241002	151100	348266690	11550	11530	11550	11530	8
360	20241002	151000	348174350	11530	11530	11560	11530	9
361	20241002	150900	348070490	11530	11540	11540	11530	94
362	20241002	150800	346985940	11550	11550	11550	11550	1
363	20241002	150700	346974390	11540	11550	11550	11540	9
364	20241002	150600	346870520	11550	11540	11550	11540	24
365	20241002	150500	346593550	11540	11550	11560	11540	23
366	20241002	150400	346327790	11560	11560	11570	11540	6
367	20241002	150300	346258450	11560	11570	11570	11540	10
368	20241002	150200	346142950	11570	11560	11570	11540	201
369	20241002	150100	343823120	11570	11550	11570	11550	10
370	20241002	150000	343707490	11540	11540	11560	11540	29
371	20241002	145900	343372790	11540	11540	11540	11540	4
372	20241002	145800	343326630	11540	11550	11550	11540	9
373	20241002	145700	343222750	11560	11540	11560	11540	3
374	20241002	145600	343188110	11540	11540	11550	11540	9
375	20241002	145500	343084230	11540	11540	11550	11540	5
376	20241002	145400	343026510	11540	11540	11540	11540	0
377	20241002	145300	343026510	11540	11550	11550	11540	184
378	20241002	145200	340901370	11550	11550	11550	11550	2
379	20241002	145100	340878270	11560	11560	11560	11550	84
380	20241002	145000	339907310	11550	11560	11560	11550	20
381	20241002	144900	339676210	11560	11550	11560	11550	15
382	20241002	144800	339502860	11550	11550	11550	11550	5
383	20241002	144700	339445110	11550	11550	11550	11550	1
384	20241002	144600	339433560	11550	11550	11550	11550	8
385	20241002	144500	339341160	11550	11550	11560	11550	38
386	20241002	144400	338901910	11560	11550	11560	11550	27
387	20241002	144300	338589860	11550	11550	11550	11550	2
388	20241002	144200	338566760	11560	11560	11560	11550	51
389	20241002	144100	337977250	11550	11550	11550	11550	4
390	20241002	144000	337931050	11550	11550	11550	11550	1
391	20241002	143900	337919500	11550	11550	11550	11550	8
392	20241002	143800	337827100	11550	11560	11560	11550	4
393	20241002	143700	337780870	11560	11560	11560	11560	59
394	20241002	143600	337098830	11560	11560	11560	11560	3
395	20241002	143500	337064150	11560	11560	11560	11560	5
396	20241002	143400	337006350	11560	11560	11560	11560	51
397	20241002	143300	336416790	11570	11590	11590	11570	670
398	20241002	143200	328653000	11590	11600	11600	11590	375
399	20241002	143100	324303430	11600	11610	11610	11600	304
400	20241002	143000	320774090	11610	11610	11610	11610	7
401	20241002	142900	320692820	11610	11610	11610	11610	3
402	20241002	142800	320657990	11610	11610	11610	11610	6
403	20241002	142700	320588330	11610	11610	11610	11610	5
404	20241002	142600	320530280	11620	11610	11620	11610	14
405	20241002	142500	320367610	11620	11610	11620	11610	113
406	20241002	142400	319054630	11610	11620	11620	11610	27
407	20241002	142300	318740900	11610	11610	11610	11610	6
408	20241002	142200	318671240	11610	11620	11620	11610	9
409	20241002	142100	318566700	11620	11610	11620	11610	27
410	20241002	142000	318252970	11610	11610	11620	11610	11
411	20241002	141900	318125230	11610	11620	11620	11610	26
412	20241002	141800	317823340	11620	11610	11620	11610	122
413	20241002	141700	316406790	11610	11650	11650	11610	404
414	20241002	141600	311708360	11640	11610	11690	11610	305
415	20241002	141500	308156890	11610	11610	11610	11610	24
416	20241002	141400	307878250	11610	11620	11620	11610	4
417	20241002	141300	307831780	11610	11610	11610	11610	7
418	20241002	141200	307750510	11610	11610	11610	11610	0
419	20241002	141100	307750510	11610	11610	11620	11610	12
420	20241002	141000	307611170	11610	11610	11620	11610	6
421	20241002	140900	307541470	11610	11620	11620	11610	4
422	20241002	140800	307495010	11620	11620	11620	11620	10
423	20241002	140700	307378810	11620	11620	11620	11620	1
424	20241002	140600	307367190	11630	11630	11630	11620	9
425	20241002	140500	307262580	11630	11630	11630	11630	1
426	20241002	140400	307250950	11620	11620	11620	11620	15
427	20241002	140300	307076650	11620	11620	11620	11620	4
428	20241002	140200	307030170	11630	11620	11630	11620	7
429	20241002	140100	306948820	11620	11620	11620	11620	2
430	20241002	140000	306925580	11630	11630	11630	11630	2
431	20241002	135900	306902320	11620	11620	11620	11620	8
432	20241002	135800	306809360	11620	11620	11620	11620	1
433	20241002	135700	306797740	11640	11620	11640	11620	6
434	20241002	135600	306727990	11620	11620	11630	11620	26
435	20241002	135500	306425860	11620	11620	11620	11620	6
436	20241002	135400	306356140	11620	11640	11650	11620	10
437	20241002	135300	306239780	11650	11640	11650	11640	2
438	20241002	135200	306216490	11630	11630	11630	11630	8
439	20241002	135100	306123450	11630	11630	11650	11630	4
440	20241002	135000	306076900	11630	11630	11670	11630	31
441	20241002	134900	305716320	11660	11640	11670	11630	6
442	20241002	134800	305646450	11630	11630	11670	11630	9
443	20241002	134700	305541660	11640	11650	11670	11630	10
444	20241002	134600	305425190	11670	11640	11670	11640	2
445	20241002	134500	305401880	11630	11630	11630	11630	8
446	20241002	134400	305308840	11630	11650	11660	11630	5
447	20241002	134300	305250640	11650	11630	11680	11620	632
448	20241002	134200	297885710	11630	11630	11630	11630	2
449	20241002	134100	297862450	11640	11630	11640	11630	6
450	20241002	134000	297792660	11630	11640	11640	11630	551
451	20241002	133900	291379060	11640	11640	11640	11640	1
452	20241002	133800	291367420	11640	11640	11650	11640	9
453	20241002	133700	291262640	11640	11630	11640	11630	14
454	20241002	133600	291099710	11630	11630	11650	11630	11
455	20241002	133500	290971700	11630	11640	11650	11630	31
456	20241002	133400	290611090	11640	11640	11640	11640	5
457	20241002	133300	290552890	11640	11640	11640	11640	8
458	20241002	133200	290459770	11640	11640	11640	11640	2
459	20241002	133100	290436490	11640	11640	11640	11640	29
460	20241002	133000	290098930	11640	11640	11640	11640	1
461	20241002	132900	290087290	11640	11640	11640	11640	6
462	20241002	132800	290017450	11640	11640	11640	11640	5
463	20241002	132700	289959250	11640	11640	11640	11640	0
464	20241002	132600	289959250	11640	11640	11640	11640	9
465	20241002	132500	289854490	11640	11660	11660	11640	2
466	20241002	132400	289831190	11640	11630	11640	11630	9
467	20241002	132300	289726510	11650	11650	11670	11650	3
468	20241002	132200	289691540	11670	11630	11670	11630	13
469	20241002	132100	289540150	11630	11650	11650	11630	4
470	20241002	132000	289493590	11670	11650	11670	11640	17
471	20241002	131900	289295490	11640	11640	11640	11640	7
472	20241002	131800	289214010	11650	11640	11650	11640	8
473	20241002	131700	289120840	11640	11630	11640	11630	38
474	20241002	131600	288678610	11630	11630	11630	11630	1
475	20241002	131500	288666980	11630	11630	11630	11630	17
476	20241002	131400	288469270	11630	11630	11630	11630	2
477	20241002	131300	288446010	11630	11630	11630	11630	55
478	20241002	131200	287806360	11630	11630	11630	11630	18
479	20241002	131100	287597020	11630	11650	11660	11630	44
480	20241002	131000	287084660	11670	11620	11670	11620	118
481	20241002	130900	285709630	11630	11620	11630	11620	103
482	20241002	130800	284511770	11620	11620	11620	11620	8
483	20241002	130700	284418810	11620	11610	11620	11610	4
484	20241002	130600	284372340	11610	11610	11630	11610	9
485	20241002	130500	284267770	11610	11610	11620	11610	12
486	20241002	130400	284128400	11620	11620	11620	11610	4
487	20241002	130300	284081940	11620	11610	11620	11610	12
488	20241002	130200	283942590	11610	11610	11620	11610	60
489	20241002	130100	283245980	11610	11610	11610	11610	412
490	20241002	130000	278462660	11620	11610	11620	11610	104
491	20241002	125900	277255200	11610	11610	11610	11610	3
492	20241002	125800	277220370	11610	11610	11610	11610	8
493	20241002	125700	277127490	11610	11610	11610	11610	1
494	20241002	125600	277115880	11610	11620	11620	11610	107
495	20241002	125500	275873450	11620	11620	11620	11620	102
496	20241002	125400	274688210	11620	11620	11620	11620	44
497	20241002	125300	274176930	11620	11620	11620	11620	29
498	20241002	125200	273839950	11620	11620	11620	11620	25
499	20241002	125100	273549450	11620	11620	11620	11620	57
500	20241002	125000	272887110	11620	11630	11630	11620	163
501	20241002	124900	270991650	11630	11640	11640	11630	30
502	20241002	124800	270642730	11630	11640	11650	11630	6
503	20241002	124700	270572890	11630	11630	11630	11630	2
504	20241002	124600	270549630	11630	11630	11630	11630	7
505	20241002	124500	270468220	11630	11630	11630	11630	1
506	20241002	124400	270456590	11630	11630	11630	11630	7
507	20241002	124300	270375180	11630	11630	11630	11630	3
508	20241002	124200	270340290	11640	11640	11640	11640	6
509	20241002	124100	270270450	11640	11640	11640	11640	2
510	20241002	124000	270247170	11640	11640	11640	11640	1
511	20241002	123900	270235530	11640	11650	11650	11640	20
512	20241002	123800	270002630	11630	11630	11630	11630	38
513	20241002	123700	269560690	11630	11620	11630	11620	8
514	20241002	123600	269467710	11620	11620	11620	11620	2
515	20241002	123500	269444470	11630	11620	11630	11620	24
516	20241002	123400	269165560	11620	11640	11640	11620	27
517	20241002	123300	268851800	11620	11620	11620	11620	53
518	20241002	123200	268235940	11630	11630	11630	11630	6
519	20241002	123100	268166160	11630	11630	11630	11630	1
520	20241002	123000	268154530	11640	11620	11640	11620	10
521	20241002	122900	268038290	11620	11620	11620	11620	1
522	20241002	122800	268026670	11630	11640	11640	11630	8
523	20241002	122700	267933580	11640	11650	11650	11640	6
524	20241002	122600	267863690	11650	11620	11650	11620	68
525	20241002	122500	267072770	11620	11630	11630	11620	25
526	20241002	122400	266782250	11630	11630	11630	11620	10
527	20241002	122300	266665970	11630	11620	11630	11620	5
528	20241002	122200	266607860	11630	11670	11670	11630	5
529	20241002	122100	266549620	11670	11610	11670	11610	408
530	20241002	122000	261807110	11620	11610	11620	11610	185
531	20241002	121900	259657730	11610	11610	11620	11610	23
532	20241002	121800	259390690	11610	11610	11620	11610	14
533	20241002	121700	259228140	11610	11610	11620	11610	8
534	20241002	121600	259135200	11620	11610	11620	11610	60
535	20241002	121500	258438510	11620	11620	11620	11620	0
536	20241002	121400	258438510	11620	11610	11620	11610	9
537	20241002	121300	258334010	11610	11610	11610	11610	2
538	20241002	121200	258310790	11610	11610	11610	11610	1
539	20241002	121100	258299180	11610	11610	11620	11610	10
540	20241002	121000	258183070	11620	11620	11620	11620	22
541	20241002	120900	257927430	11610	11610	11620	11610	13
542	20241002	120800	257776470	11620	11620	11620	11620	26
543	20241002	120700	257474350	11610	11610	11620	11610	8
544	20241002	120600	257381460	11610	11610	11620	11610	18
545	20241002	120500	257172470	11610	11610	11610	11610	1
546	20241002	120400	257160860	11610	11610	11620	11610	7
547	20241002	120300	257079580	11620	11610	11620	11610	349
548	20241002	120200	253027210	11610	11610	11610	11610	10
549	20241002	120100	252911110	11610	11610	11610	11610	0
550	20241002	120000	252911110	11610	11610	11610	11610	69
551	20241002	115900	252110020	11610	11620	11620	11610	8
552	20241002	115800	252017080	11620	11620	11700	11620	53
553	20241002	115700	251400090	11610	11610	11610	11610	11
554	20241002	115600	251272380	11610	11610	11610	11610	1
555	20241002	115500	251260770	11610	11610	11620	11610	20
556	20241002	115400	251028440	11610	11610	11610	11610	1
557	20241002	115300	251016830	11610	11610	11610	11610	1
558	20241002	115200	251005220	11610	11610	11610	11610	9
559	20241002	115100	250900730	11610	11610	11610	11610	1
560	20241002	115000	250889120	11610	11610	11620	11610	11
561	20241002	114900	250761390	11610	11610	11610	11610	0
562	20241002	114800	250761390	11610	11610	11610	11610	34
563	20241002	114700	250366650	11610	11610	11610	11610	2
564	20241002	114600	250343430	11620	11610	11620	11610	2
565	20241002	114500	250320200	11610	11620	11620	11610	23
566	20241002	114400	250053000	11620	11610	11620	11610	2
567	20241002	114300	250029770	11610	11610	11620	11610	11
568	20241002	114200	249902050	11620	11620	11620	11620	19
569	20241002	114100	249681270	11610	11610	11620	11610	13
570	20241002	114000	249530310	11610	11610	11620	11610	156
571	20241002	113900	247719080	11610	11610	11610	11610	3
572	20241002	113800	247684250	11610	11610	11610	11610	7
573	20241002	113700	247602980	11610	11640	11640	11610	147
574	20241002	113600	245894670	11640	11660	11660	11640	1245
575	20241002	113500	231379300	11660	11660	11660	11660	0
576	20241002	113400	231379300	11660	11660	11670	11660	8
577	20241002	113300	231286010	11670	11660	11670	11660	35
578	20241002	113200	230877870	11660	11660	11660	11660	1
579	20241002	113100	230866210	11670	11660	11680	11660	33
580	20241002	113000	230481360	11680	11690	11690	11660	1453
581	20241002	112900	213515440	11690	11690	11690	11690	11
582	20241002	112800	213386850	11690	11690	11690	11690	1
583	20241002	112700	213375160	11680	11680	11680	11680	7
584	20241002	112600	213293400	11680	11680	11680	11680	1
585	20241002	112500	213281720	11700	11680	11700	11680	15
586	20241002	112400	213106470	11680	11680	11680	11680	9
587	20241002	112300	213001350	11680	11680	11680	11680	0
588	20241002	112200	213001350	11680	11680	11680	11680	11
589	20241002	112100	212872870	11700	11690	11700	11690	146
590	20241002	112000	211165960	11680	11680	11680	11680	1
591	20241002	111900	211154280	11690	11690	11690	11690	1
592	20241002	111800	211142590	11690	11690	11690	11690	0
593	20241002	111700	211142590	11690	11690	11690	11690	1
594	20241002	111600	211130900	11680	11690	11690	11680	119
595	20241002	111500	209739800	11690	11690	11690	11690	0
596	20241002	111400	209739800	11690	11690	11690	11690	1
597	20241002	111300	209728110	11690	11680	11690	11680	5
598	20241002	111200	209669670	11690	11690	11690	11690	9
599	20241002	111100	209564460	11690	11680	11690	11680	21
600	20241002	111000	209319070	11680	11680	11680	11680	0
601	20241002	110900	209319070	11680	11670	11680	11670	161
602	20241002	110800	207440090	11670	11670	11670	11670	0
603	20241002	110700	207440090	11670	11680	11680	11670	15
604	20241002	110600	207264910	11670	11670	11670	11670	0
605	20241002	110500	207264910	11670	11670	11670	11670	0
606	20241002	110400	207264910	11670	11670	11670	11670	0
607	20241002	110300	207264910	11670	11670	11670	11670	4
608	20241002	110200	207218230	11690	11670	11690	11670	25
609	20241002	110100	206926460	11670	11680	11680	11670	5
610	20241002	110000	206868100	11690	11680	11690	11670	238
611	20241002	105900	204089010	11680	11670	11680	11670	158
612	20241002	105800	202243590	11670	11660	11670	11650	18
613	20241002	105700	202033770	11680	11680	11680	11680	0
614	20241002	105600	202033770	11680	11680	11680	11680	0
615	20241002	105500	202033770	11680	11680	11680	11680	0
616	20241002	105400	202033770	11680	11660	11680	11660	5
617	20241002	105300	201975390	11680	11680	11680	11680	0
618	20241002	105200	201975390	11680	11680	11680	11680	0
619	20241002	105100	201975390	11680	11680	11680	11680	0
620	20241002	105000	201975390	11680	11660	11690	11660	3
621	20241002	104900	201940360	11650	11650	11650	11650	10
622	20241002	104800	201823860	11680	11650	11680	11650	2
623	20241002	104700	201800530	11680	11670	11680	11650	12
624	20241002	104600	201660490	11650	11670	11680	11650	7
625	20241002	104500	201578860	11650	11630	11650	11630	12
626	20241002	104400	201439250	11630	11630	11630	11630	0
627	20241002	104300	201439250	11630	11640	11640	11630	43
628	20241002	104200	200938740	11640	11640	11640	11630	54
629	20241002	104100	200310290	11640	11650	11650	11640	119
630	20241002	104000	198924430	11660	11660	11670	11660	86
631	20241002	103900	197920830	11670	11670	11670	11670	0
632	20241002	103800	197920830	11670	11660	11690	11660	9
633	20241002	103700	197815810	11660	11660	11660	11660	43
634	20241002	103600	197314430	11660	11660	11660	11660	0
635	20241002	103500	197314430	11660	11660	11660	11660	0
636	20241002	103400	197314430	11660	11660	11660	11660	0
637	20241002	103300	197314430	11660	11650	11660	11650	39
638	20241002	103200	196859930	11700	11700	11700	11700	0
639	20241002	103100	196859930	11700	11700	11700	11700	0
640	20241002	103000	196859930	11700	11640	11700	11640	119
641	20241002	102900	195471980	11640	11640	11640	11640	2
642	20241002	102800	195448700	11640	11610	11640	11610	387
643	20241002	102700	190955200	11620	11610	11630	11610	35
644	20241002	102600	190548480	11600	11600	11600	11600	0
645	20241002	102500	190548480	11600	11610	11610	11600	37
646	20241002	102400	190119210	11610	11610	11610	11610	2
647	20241002	102300	190095990	11600	11600	11600	11600	500
648	20241002	102200	184295990	11610	11610	11610	11610	8
649	20241002	102100	184203110	11610	11660	11700	11610	673
650	20241002	102000	176366140	11660	11680	11680	11660	69
651	20241002	101900	175561520	11680	11680	11680	11680	4
652	20241002	101800	175514800	11680	11700	11700	11680	7
653	20241002	101700	175433020	11700	11670	11700	11670	44
654	20241002	101600	174918380	11670	11670	11690	11670	12
655	20241002	101500	174778320	11690	11690	11690	11690	0
656	20241002	101400	174778320	11690	11670	11700	11670	113
657	20241002	101300	173458860	11670	11670	11670	11670	0
658	20241002	101200	173458860	11670	11670	11670	11670	0
659	20241002	101100	173458860	11670	11670	11670	11670	145
660	20241002	101000	171766710	11680	11680	11680	11650	234
661	20241002	100900	169033630	11680	11680	11680	11680	1
662	20241002	100800	169021950	11680	11640	11680	11630	489
663	20241002	100700	163317660	11640	11640	11640	11640	64
664	20241002	100600	162572700	11640	11640	11640	11640	69
665	20241002	100500	161769540	11640	11630	11640	11630	2
666	20241002	100400	161746270	11630	11630	11630	11630	21
667	20241002	100300	161502040	11620	11620	11630	11610	103
668	20241002	100200	160305180	11600	11590	11600	11590	2022
669	20241002	100100	136870190	11580	11580	11580	11580	8
670	20241002	100000	136777550	11580	11620	11620	11580	18
671	20241002	095900	136568710	11610	11590	11610	11590	114
672	20241002	095800	135245200	11570	11570	11570	11570	22
673	20241002	095700	134990660	11570	11590	11600	11570	110
674	20241002	095600	133716090	11560	11570	11590	11560	51
675	20241002	095500	133125070	11590	11590	11590	11590	0
676	20241002	095400	133125070	11590	11560	11590	11560	2
677	20241002	095300	133101920	11560	11540	11560	11540	956
678	20241002	095200	122060200	11530	11530	11530	11530	0
679	20241002	095100	122060200	11530	11530	11530	11530	0
680	20241002	095000	122060200	11530	11530	11550	11530	25
681	20241002	094900	121771900	11550	11550	11550	11550	0
682	20241002	094800	121771900	11550	11530	11560	11520	382
683	20241002	094700	117363960	11530	11520	11570	11520	5
684	20241002	094600	117306300	11520	11510	11590	11510	20
685	20241002	094500	117075440	11510	11510	11510	11510	19
686	20241002	094400	116856750	11530	11580	11600	11530	303
687	20241002	094300	113343660	11520	11550	11600	11500	65
688	20241002	094200	112593700	11530	11480	11530	11470	46
689	20241002	094100	112064380	11480	11440	11480	11430	169
690	20241002	094000	110125480	11430	11430	11430	11430	0
691	20241002	093900	110125480	11430	11420	11460	11420	5
692	20241002	093800	110068300	11400	11400	11400	11400	0
693	20241002	093700	110068300	11400	11400	11400	11400	0
694	20241002	093600	110068300	11400	11460	11460	11400	22
695	20241002	093500	109817440	11480	11410	11480	11400	331
696	20241002	093400	106040950	11470	11470	11470	11470	1
697	20241002	093300	106029480	11410	11480	11480	11410	27
698	20241002	093200	105721240	11480	11420	11480	11420	2
699	20241002	093100	105698340	11480	11370	11480	11370	406
700	20241002	093000	101045960	11370	11400	11400	11360	597
701	20241002	092900	94258150	11400	11400	11400	11400	1
702	20241002	092800	94246750	11440	11390	11450	11390	896
703	20241002	092700	84039430	11380	11380	11380	11380	32
704	20241002	092600	83675270	11380	11390	11390	11380	15
705	20241002	092500	83504560	11380	11390	11390	11380	83
706	20241002	092400	82559200	11390	11390	11390	11390	0
707	20241002	092300	82559200	11390	11390	11390	11390	0
708	20241002	092200	82559200	11390	11380	11390	11380	61
709	20241002	092100	81864430	11370	11380	11390	11370	87
710	20241002	092000	80873680	11370	11370	11370	11370	18
711	20241002	091900	80669020	11390	11390	11390	11380	16
712	20241002	091800	80486790	11400	11400	11400	11400	58
713	20241002	091700	79825590	11460	11460	11460	11460	291
714	20241002	091600	76490730	11460	11440	11480	11440	144
715	20241002	091500	74842740	11440	11390	11440	11390	777
716	20241002	091400	65973570	11350	11350	11350	11350	21
717	20241002	091300	65735220	11390	11380	11390	11380	144
718	20241002	091200	64096280	11390	11350	11390	11350	412
719	20241002	091100	59408580	11350	11300	11350	11280	525
720	20241002	091000	53456460	11270	11260	11270	11260	154
721	20241002	090900	51721690	11270	11380	11390	11270	677
722	20241002	090800	44046590	11390	11420	11420	11390	1006
723	20241002	090700	32568580	11420	11480	11480	11420	696
724	20241002	090600	24612680	11410	11470	11470	11410	874
725	20241002	090500	14627660	11470	11490	11490	11470	278
726	20241002	090400	11434000	11610	11600	11610	11600	100
727	20241002	090300	10273930	11480	11500	11500	11470	129
728	20241002	090200	8791600	11520	11530	11530	11520	57
729	20241002	090100	8134420	11520	11610	11610	11510	587
730	20241002	090000	1329180	11650	11670	11670	11650	114