KissMeData/334890/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211700	285189500	5240	5240	5240	5240	2008
3	20241002	211600	285189500	5240	5240	5240	5240	0
4	20241002	211500	285189500	5240	5240	5240	5240	0
5	20241002	211400	285189500	5240	5240	5240	5240	0
6	20241002	211300	285189500	5240	5240	5240	5240	0
7	20241002	211200	285189500	5240	5240	5240	5240	0
8	20241002	211100	285189500	5240	5240	5240	5240	0
9	20241002	211000	285189500	5240	5240	5240	5240	0
10	20241002	210900	285189500	5240	5240	5240	5240	0
11	20241002	210800	285189500	5240	5240	5240	5240	0
12	20241002	210700	285189500	5240	5240	5240	5240	0
13	20241002	210600	285189500	5240	5240	5240	5240	0
14	20241002	210500	285189500	5240	5240	5240	5240	0
15	20241002	210400	285189500	5240	5240	5240	5240	0
16	20241002	210300	285189500	5240	5240	5240	5240	0
17	20241002	210200	285189500	5240	5240	5240	5240	0
18	20241002	210100	285189500	5240	5240	5240	5240	0
19	20241002	210000	285189500	5240	5240	5240	5240	0
20	20241002	205900	285189500	5240	5240	5240	5240	0
21	20241002	205800	285189500	5240	5240	5240	5240	0
22	20241002	205700	285189500	5240	5240	5240	5240	0
23	20241002	205600	285189500	5240	5240	5240	5240	0
24	20241002	205500	285189500	5240	5240	5240	5240	0
25	20241002	205400	285189500	5240	5240	5240	5240	0
26	20241002	205300	285189500	5240	5240	5240	5240	0
27	20241002	205200	285189500	5240	5240	5240	5240	0
28	20241002	205100	285189500	5240	5240	5240	5240	0
29	20241002	205000	285189500	5240	5240	5240	5240	0
30	20241002	204900	285189500	5240	5240	5240	5240	0
31	20241002	204800	285189500	5240	5240	5240	5240	0
32	20241002	204700	285189500	5240	5240	5240	5240	2008
33	20241002	204600	285189500	5240	5240	5240	5240	0
34	20241002	204500	285189500	5240	5240	5240	5240	0
35	20241002	204400	285189500	5240	5240	5240	5240	0
36	20241002	204300	285189500	5240	5240	5240	5240	0
37	20241002	204200	285189500	5240	5240	5240	5240	0
38	20241002	204100	285189500	5240	5240	5240	5240	0
39	20241002	204000	285189500	5240	5240	5240	5240	0
40	20241002	203900	285189500	5240	5240	5240	5240	0
41	20241002	203800	285189500	5240	5240	5240	5240	0
42	20241002	203700	285189500	5240	5240	5240	5240	0
43	20241002	203600	285189500	5240	5240	5240	5240	0
44	20241002	203500	285189500	5240	5240	5240	5240	0
45	20241002	203400	285189500	5240	5240	5240	5240	0
46	20241002	203300	285189500	5240	5240	5240	5240	0
47	20241002	203200	285189500	5240	5240	5240	5240	0
48	20241002	203100	285189500	5240	5240	5240	5240	0
49	20241002	203000	285189500	5240	5240	5240	5240	0
50	20241002	202900	285189500	5240	5240	5240	5240	0
51	20241002	202800	285189500	5240	5240	5240	5240	0
52	20241002	202700	285189500	5240	5240	5240	5240	0
53	20241002	202600	285189500	5240	5240	5240	5240	0
54	20241002	202500	285189500	5240	5240	5240	5240	0
55	20241002	202400	285189500	5240	5240	5240	5240	0
56	20241002	202300	285189500	5240	5240	5240	5240	0
57	20241002	202200	285189500	5240	5240	5240	5240	0
58	20241002	202100	285189500	5240	5240	5240	5240	0
59	20241002	202000	285189500	5240	5240	5240	5240	0
60	20241002	201900	285189500	5240	5240	5240	5240	0
61	20241002	201800	285189500	5240	5240	5240	5240	0
62	20241002	201700	285189500	5240	5240	5240	5240	2008
63	20241002	201600	285189500	5240	5240	5240	5240	0
64	20241002	201500	285189500	5240	5240	5240	5240	0
65	20241002	201400	285189500	5240	5240	5240	5240	0
66	20241002	201300	285189500	5240	5240	5240	5240	0
67	20241002	201200	285189500	5240	5240	5240	5240	0
68	20241002	201100	285189500	5240	5240	5240	5240	0
69	20241002	201000	285189500	5240	5240	5240	5240	0
70	20241002	200900	285189500	5240	5240	5240	5240	0
71	20241002	200800	285189500	5240	5240	5240	5240	0
72	20241002	200700	285189500	5240	5240	5240	5240	0
73	20241002	200600	285189500	5240	5240	5240	5240	0
74	20241002	200500	285189500	5240	5240	5240	5240	0
75	20241002	200400	285189500	5240	5240	5240	5240	0
76	20241002	200300	285189500	5240	5240	5240	5240	0
77	20241002	200200	285189500	5240	5240	5240	5240	0
78	20241002	200100	285189500	5240	5240	5240	5240	0
79	20241002	200000	285189500	5240	5240	5240	5240	0
80	20241002	195900	285189500	5240	5240	5240	5240	0
81	20241002	195800	285189500	5240	5240	5240	5240	0
82	20241002	195700	285189500	5240	5240	5240	5240	0
83	20241002	195600	285189500	5240	5240	5240	5240	0
84	20241002	195500	285189500	5240	5240	5240	5240	0
85	20241002	195400	285189500	5240	5240	5240	5240	0
86	20241002	195300	285189500	5240	5240	5240	5240	0
87	20241002	195200	285189500	5240	5240	5240	5240	0
88	20241002	195100	285189500	5240	5240	5240	5240	0
89	20241002	195000	285189500	5240	5240	5240	5240	0
90	20241002	194900	285189500	5240	5240	5240	5240	0
91	20241002	194800	285189500	5240	5240	5240	5240	0
92	20241002	194700	285189500	5240	5240	5240	5240	2008
93	20241002	194600	285189500	5240	5240	5240	5240	0
94	20241002	194500	285189500	5240	5240	5240	5240	0
95	20241002	194400	285189500	5240	5240	5240	5240	0
96	20241002	194300	285189500	5240	5240	5240	5240	0
97	20241002	194200	285189500	5240	5240	5240	5240	0
98	20241002	194100	285189500	5240	5240	5240	5240	0
99	20241002	194000	285189500	5240	5240	5240	5240	0
100	20241002	193900	285189500	5240	5240	5240	5240	0
101	20241002	193800	285189500	5240	5240	5240	5240	0
102	20241002	193700	285189500	5240	5240	5240	5240	0
103	20241002	193600	285189500	5240	5240	5240	5240	0
104	20241002	193500	285189500	5240	5240	5240	5240	0
105	20241002	193400	285189500	5240	5240	5240	5240	0
106	20241002	193300	285189500	5240	5240	5240	5240	0
107	20241002	193200	285189500	5240	5240	5240	5240	0
108	20241002	193100	285189500	5240	5240	5240	5240	0
109	20241002	193000	285189500	5240	5240	5240	5240	0
110	20241002	192900	285189500	5240	5240	5240	5240	0
111	20241002	192800	285189500	5240	5240	5240	5240	0
112	20241002	192700	285189500	5240	5240	5240	5240	0
113	20241002	192600	285189500	5240	5240	5240	5240	0
114	20241002	192500	285189500	5240	5240	5240	5240	0
115	20241002	192400	285189500	5240	5240	5240	5240	0
116	20241002	192300	285189500	5240	5240	5240	5240	0
117	20241002	192200	285189500	5240	5240	5240	5240	0
118	20241002	192100	285189500	5240	5240	5240	5240	0
119	20241002	192000	285189500	5240	5240	5240	5240	0
120	20241002	191900	285189500	5240	5240	5240	5240	0
121	20241002	191800	285189500	5240	5240	5240	5240	0
122	20241002	191700	285189500	5240	5240	5240	5240	2008
123	20241002	191600	285189500	5240	5240	5240	5240	0
124	20241002	191500	285189500	5240	5240	5240	5240	0
125	20241002	191400	285189500	5240	5240	5240	5240	0
126	20241002	191300	285189500	5240	5240	5240	5240	0
127	20241002	191200	285189500	5240	5240	5240	5240	0
128	20241002	191100	285189500	5240	5240	5240	5240	0
129	20241002	191000	285189500	5240	5240	5240	5240	0
130	20241002	190900	285189500	5240	5240	5240	5240	0
131	20241002	190800	285189500	5240	5240	5240	5240	0
132	20241002	190700	285189500	5240	5240	5240	5240	0
133	20241002	190600	285189500	5240	5240	5240	5240	0
134	20241002	190500	285189500	5240	5240	5240	5240	0
135	20241002	190400	285189500	5240	5240	5240	5240	0
136	20241002	190300	285189500	5240	5240	5240	5240	0
137	20241002	190200	285189500	5240	5240	5240	5240	0
138	20241002	190100	285189500	5240	5240	5240	5240	0
139	20241002	190000	285189500	5240	5240	5240	5240	0
140	20241002	185900	285189500	5240	5240	5240	5240	0
141	20241002	185800	285189500	5240	5240	5240	5240	0
142	20241002	185700	285189500	5240	5240	5240	5240	0
143	20241002	185600	285189500	5240	5240	5240	5240	0
144	20241002	185500	285189500	5240	5240	5240	5240	0
145	20241002	185400	285189500	5240	5240	5240	5240	0
146	20241002	185300	285189500	5240	5240	5240	5240	0
147	20241002	185200	285189500	5240	5240	5240	5240	0
148	20241002	185100	285189500	5240	5240	5240	5240	0
149	20241002	185000	285189500	5240	5240	5240	5240	0
150	20241002	184900	285189500	5240	5240	5240	5240	0
151	20241002	184800	285189500	5240	5240	5240	5240	0
152	20241002	184700	285189500	5240	5240	5240	5240	2008
153	20241002	184600	285189500	5240	5240	5240	5240	0
154	20241002	184500	285189500	5240	5240	5240	5240	0
155	20241002	184400	285189500	5240	5240	5240	5240	0
156	20241002	184300	285189500	5240	5240	5240	5240	0
157	20241002	184200	285189500	5240	5240	5240	5240	0
158	20241002	184100	285189500	5240	5240	5240	5240	0
159	20241002	184000	285189500	5240	5240	5240	5240	0
160	20241002	183900	285189500	5240	5240	5240	5240	0
161	20241002	183800	285189500	5240	5240	5240	5240	0
162	20241002	183700	285189500	5240	5240	5240	5240	0
163	20241002	183600	285189500	5240	5240	5240	5240	0
164	20241002	183500	285189500	5240	5240	5240	5240	0
165	20241002	183400	285189500	5240	5240	5240	5240	0
166	20241002	183300	285189500	5240	5240	5240	5240	0
167	20241002	183200	285189500	5240	5240	5240	5240	0
168	20241002	183100	285189500	5240	5240	5240	5240	0
169	20241002	183000	285189500	5240	5240	5240	5240	0
170	20241002	182900	285189500	5240	5240	5240	5240	0
171	20241002	182800	285189500	5240	5240	5240	5240	0
172	20241002	182700	285189500	5240	5240	5240	5240	0
173	20241002	182600	285189500	5240	5240	5240	5240	0
174	20241002	182500	285189500	5240	5240	5240	5240	0
175	20241002	182400	285189500	5240	5240	5240	5240	0
176	20241002	182300	285189500	5240	5240	5240	5240	0
177	20241002	182200	285189500	5240	5240	5240	5240	0
178	20241002	182100	285189500	5240	5240	5240	5240	0
179	20241002	182000	285189500	5240	5240	5240	5240	0
180	20241002	181900	285189500	5240	5240	5240	5240	0
181	20241002	181800	285189500	5240	5240	5240	5240	0
182	20241002	181700	285189500	5240	5240	5240	5240	2008
183	20241002	181600	285189500	5240	5240	5240	5240	0
184	20241002	181500	285189500	5240	5240	5240	5240	0
185	20241002	181400	285189500	5240	5240	5240	5240	0
186	20241002	181300	285189500	5240	5240	5240	5240	0
187	20241002	181200	285189500	5240	5240	5240	5240	0
188	20241002	181100	285189500	5240	5240	5240	5240	0
189	20241002	181000	285189500	5240	5240	5240	5240	0
190	20241002	180900	285189500	5240	5240	5240	5240	0
191	20241002	180800	285189500	5240	5240	5240	5240	0
192	20241002	180700	285189500	5240	5240	5240	5240	0
193	20241002	180600	285189500	5240	5240	5240	5240	0
194	20241002	180500	285189500	5240	5240	5240	5240	0
195	20241002	180400	285189500	5240	5240	5240	5240	0
196	20241002	180300	285189500	5240	5240	5240	5240	0
197	20241002	180200	285189500	5240	5240	5240	5240	0
198	20241002	180100	285189500	5240	5240	5240	5240	0
199	20241002	180000	285189500	5240	5240	5240	5240	0
200	20241002	175900	285189500	5240	5240	5240	5240	0
201	20241002	175800	285189500	5240	5240	5240	5240	0
202	20241002	175700	285189500	5240	5240	5240	5240	0
203	20241002	175600	285189500	5240	5240	5240	5240	0
204	20241002	175500	285189500	5240	5240	5240	5240	0
205	20241002	175400	285189500	5240	5240	5240	5240	0
206	20241002	175300	285189500	5240	5240	5240	5240	0
207	20241002	175200	285189500	5240	5240	5240	5240	0
208	20241002	175100	285189500	5240	5240	5240	5240	0
209	20241002	175000	285189500	5240	5240	5240	5240	0
210	20241002	174900	285189500	5240	5240	5240	5240	0
211	20241002	174800	285189500	5240	5240	5240	5240	0
212	20241002	174700	285189500	5240	5240	5240	5240	2008
213	20241002	174600	285189500	5240	5240	5240	5240	0
214	20241002	174500	285189500	5240	5240	5240	5240	0
215	20241002	174400	285189500	5240	5240	5240	5240	0
216	20241002	174300	285189500	5240	5240	5240	5240	0
217	20241002	174200	285189500	5240	5240	5240	5240	0
218	20241002	174100	285189500	5240	5240	5240	5240	0
219	20241002	174000	285189500	5240	5240	5240	5240	0
220	20241002	173900	285189500	5240	5240	5240	5240	0
221	20241002	173800	285189500	5240	5240	5240	5240	0
222	20241002	173700	285189500	5240	5240	5240	5240	0
223	20241002	173600	285189500	5240	5240	5240	5240	0
224	20241002	173500	285189500	5240	5240	5240	5240	0
225	20241002	173400	285189500	5240	5240	5240	5240	0
226	20241002	173300	285189500	5240	5240	5240	5240	0
227	20241002	173200	285189500	5240	5240	5240	5240	0
228	20241002	173100	285189500	5240	5240	5240	5240	0
229	20241002	173000	285189500	5240	5240	5240	5240	0
230	20241002	172900	285189500	5240	5240	5240	5240	0
231	20241002	172800	285189500	5240	5240	5240	5240	0
232	20241002	172700	285189500	5240	5240	5240	5240	0
233	20241002	172600	285189500	5240	5240	5240	5240	0
234	20241002	172500	285189500	5240	5240	5240	5240	0
235	20241002	172400	285189500	5240	5240	5240	5240	0
236	20241002	172300	285189500	5240	5240	5240	5240	0
237	20241002	172200	285189500	5240	5240	5240	5240	0
238	20241002	172100	285189500	5240	5240	5240	5240	0
239	20241002	172000	285189500	5240	5240	5240	5240	0
240	20241002	171900	285189500	5240	5240	5240	5240	0
241	20241002	171800	285189500	5240	5240	5240	5240	0
242	20241002	171700	285189500	5240	5240	5240	5240	2008
243	20241002	171600	285189500	5240	5240	5240	5240	0
244	20241002	171500	285189500	5240	5240	5240	5240	0
245	20241002	171400	285189500	5240	5240	5240	5240	0
246	20241002	171300	285189500	5240	5240	5240	5240	0
247	20241002	171200	285189500	5240	5240	5240	5240	0
248	20241002	171100	285189500	5240	5240	5240	5240	0
249	20241002	171000	285189500	5240	5240	5240	5240	0
250	20241002	170900	285189500	5240	5240	5240	5240	0
251	20241002	170800	285189500	5240	5240	5240	5240	0
252	20241002	170700	285189500	5240	5240	5240	5240	0
253	20241002	170600	285189500	5240	5240	5240	5240	0
254	20241002	170500	285189500	5240	5240	5240	5240	0
255	20241002	170400	285189500	5240	5240	5240	5240	0
256	20241002	170300	285189500	5240	5240	5240	5240	0
257	20241002	170200	285189500	5240	5240	5240	5240	0
258	20241002	170100	285189500	5240	5240	5240	5240	0
259	20241002	170000	285189500	5240	5240	5240	5240	0
260	20241002	165900	285189500	5240	5240	5240	5240	0
261	20241002	165800	285189500	5240	5240	5240	5240	0
262	20241002	165700	285189500	5240	5240	5240	5240	0
263	20241002	165600	285189500	5240	5240	5240	5240	0
264	20241002	165500	285189500	5240	5240	5240	5240	0
265	20241002	165400	285189500	5240	5240	5240	5240	0
266	20241002	165300	285189500	5240	5240	5240	5240	0
267	20241002	165200	285189500	5240	5240	5240	5240	0
268	20241002	165100	285189500	5240	5240	5240	5240	0
269	20241002	165000	285189500	5240	5240	5240	5240	0
270	20241002	164900	285189500	5240	5240	5240	5240	0
271	20241002	164800	285189500	5240	5240	5240	5240	0
272	20241002	164700	285189500	5240	5240	5240	5240	2008
273	20241002	164600	285189500	5240	5240	5240	5240	0
274	20241002	164500	285189500	5240	5240	5240	5240	0
275	20241002	164400	285189500	5240	5240	5240	5240	0
276	20241002	164300	285189500	5240	5240	5240	5240	0
277	20241002	164200	285189500	5240	5240	5240	5240	0
278	20241002	164100	285189500	5240	5240	5240	5240	0
279	20241002	164000	285189500	5240	5240	5240	5240	0
280	20241002	163900	285189500	5240	5240	5240	5240	0
281	20241002	163800	285189500	5240	5240	5240	5240	0
282	20241002	163700	285189500	5240	5240	5240	5240	0
283	20241002	163600	285189500	5240	5240	5240	5240	0
284	20241002	163500	285189500	5240	5240	5240	5240	0
285	20241002	163400	285189500	5240	5240	5240	5240	0
286	20241002	163300	285189500	5240	5240	5240	5240	0
287	20241002	163200	285189500	5240	5240	5240	5240	0
288	20241002	163100	285189500	5240	5240	5240	5240	0
289	20241002	163000	285189500	5240	5240	5240	5240	0
290	20241002	162900	285189500	5240	5240	5240	5240	0
291	20241002	162800	285189500	5240	5240	5240	5240	0
292	20241002	162700	285189500	5240	5240	5240	5240	0
293	20241002	162600	285189500	5240	5240	5240	5240	0
294	20241002	162500	285189500	5240	5240	5240	5240	0
295	20241002	162400	285189500	5240	5240	5240	5240	0
296	20241002	162300	285189500	5240	5240	5240	5240	0
297	20241002	162200	285189500	5240	5240	5240	5240	0
298	20241002	162100	285189500	5240	5240	5240	5240	0
299	20241002	162000	285189500	5240	5240	5240	5240	0
300	20241002	161900	285189500	5240	5240	5240	5240	0
301	20241002	161800	285189500	5240	5240	5240	5240	0
302	20241002	161700	285189500	5240	5240	5240	5240	2008
303	20241002	161600	285189500	5240	5240	5240	5240	0
304	20241002	161500	285189500	5240	5240	5240	5240	0
305	20241002	161400	285189500	5240	5240	5240	5240	0
306	20241002	161300	285189500	5240	5240	5240	5240	0
307	20241002	161200	285189500	5240	5240	5240	5240	0
308	20241002	161100	285189500	5240	5240	5240	5240	0
309	20241002	161000	285189500	5240	5240	5240	5240	0
310	20241002	160900	285189500	5240	5240	5240	5240	0
311	20241002	160800	285189500	5240	5240	5240	5240	0
312	20241002	160700	285189500	5240	5240	5240	5240	0
313	20241002	160600	285189500	5240	5240	5240	5240	0
314	20241002	160500	285189500	5240	5240	5240	5240	0
315	20241002	160400	285189500	5240	5240	5240	5240	0
316	20241002	160300	285189500	5240	5240	5240	5240	0
317	20241002	160200	285189500	5240	5240	5240	5240	0
318	20241002	160100	285189500	5240	5240	5240	5240	0
319	20241002	160000	285189500	5240	5240	5240	5240	0
320	20241002	155900	285189500	5240	5240	5240	5240	0
321	20241002	155800	285189500	5240	5240	5240	5240	0
322	20241002	155700	285189500	5240	5240	5240	5240	0
323	20241002	155600	285189500	5240	5240	5240	5240	0
324	20241002	155500	285189500	5240	5240	5240	5240	0
325	20241002	155400	285189500	5240	5240	5240	5240	0
326	20241002	155300	285189500	5240	5240	5240	5240	0
327	20241002	155200	285189500	5240	5240	5240	5240	0
328	20241002	155100	285189500	5240	5240	5240	5240	0
329	20241002	155000	285189500	5240	5240	5240	5240	0
330	20241002	154900	285189500	5240	5240	5240	5240	0
331	20241002	154800	285189500	5240	5240	5240	5240	0
332	20241002	154700	285189500	5240	5240	5240	5240	2008
333	20241002	154600	285189500	5240	5240	5240	5240	0
334	20241002	154500	285189500	5240	5240	5240	5240	0
335	20241002	154400	285189500	5240	5240	5240	5240	0
336	20241002	154300	285189500	5240	5240	5240	5240	0
337	20241002	154200	285189500	5240	5240	5240	5240	0
338	20241002	154100	285189500	5240	5240	5240	5240	0
339	20241002	154000	285189500	5240	5240	5240	5240	0
340	20241002	153900	285189500	5240	5240	5240	5240	0
341	20241002	153800	285189500	5240	5240	5240	5240	0
342	20241002	153700	285189500	5240	5240	5240	5240	0
343	20241002	153600	285189500	5240	5240	5240	5240	0
344	20241002	153500	285189500	5240	5240	5240	5240	0
345	20241002	153400	285189500	5240	5240	5240	5240	0
346	20241002	153300	285189500	5240	5240	5240	5240	0
347	20241002	153200	285189500	5240	5240	5240	5240	0
348	20241002	153100	285189500	5240	5240	5240	5240	0
349	20241002	153000	285189500	5240	5240	5240	5240	2008
350	20241002	152900	274667580	5240	5240	5240	5240	0
351	20241002	152800	274667580	5240	5240	5240	5240	0
352	20241002	152700	274667580	5240	5240	5240	5240	0
353	20241002	152600	274667580	5240	5240	5240	5240	0
354	20241002	152500	274667580	5240	5240	5240	5240	0
355	20241002	152400	274667580	5240	5240	5240	5240	0
356	20241002	152300	274667580	5240	5240	5240	5240	0
357	20241002	152200	274667580	5240	5240	5240	5240	0
358	20241002	152100	274667580	5240	5240	5240	5240	0
359	20241002	152000	274667580	5240	5240	5240	5240	0
360	20241002	151900	274667580	5240	5220	5240	5220	363
361	20241002	151800	272768510	5220	5230	5230	5220	510
362	20241002	151700	270101310	5220	5220	5220	5220	229
363	20241002	151600	268905930	5230	5230	5230	5230	1
364	20241002	151500	268900700	5220	5220	5220	5220	203
365	20241002	151400	267841040	5220	5220	5220	5220	175
366	20241002	151300	266927540	5220	5220	5220	5220	200
367	20241002	151200	265883540	5220	5220	5220	5220	0
368	20241002	151100	265883540	5220	5230	5230	5220	3347
369	20241002	151000	248380730	5230	5230	5230	5230	270
370	20241002	150900	246968630	5230	5230	5230	5230	35
371	20241002	150800	246785580	5230	5230	5230	5230	344
372	20241002	150700	244986460	5230	5230	5230	5230	0
373	20241002	150600	244986460	5230	5230	5230	5230	200
374	20241002	150500	243940460	5230	5230	5230	5230	0
375	20241002	150400	243940460	5230	5230	5230	5230	200
376	20241002	150300	242894460	5230	5230	5230	5230	172
377	20241002	150200	241994900	5230	5230	5230	5230	238
378	20241002	150100	240750160	5230	5230	5230	5230	9
379	20241002	150000	240703090	5230	5230	5230	5230	200
380	20241002	145900	239657090	5230	5230	5230	5230	71
381	20241002	145800	239285760	5230	5230	5230	5230	200
382	20241002	145700	238239760	5230	5230	5230	5230	0
383	20241002	145600	238239760	5230	5230	5230	5230	200
384	20241002	145500	237193760	5230	5230	5230	5230	200
385	20241002	145400	236147760	5230	5230	5230	5230	0
386	20241002	145300	236147760	5230	5230	5230	5230	200
387	20241002	145200	235101760	5230	5230	5230	5230	0
388	20241002	145100	235101760	5230	5230	5230	5230	200
389	20241002	145000	234055760	5230	5230	5230	5230	160
390	20241002	144900	233218960	5230	5230	5230	5230	201
391	20241002	144800	232167730	5230	5230	5230	5230	0
392	20241002	144700	232167730	5230	5230	5230	5230	200
393	20241002	144600	231121730	5230	5230	5230	5230	0
394	20241002	144500	231121730	5230	5230	5230	5230	200
395	20241002	144400	230075730	5230	5230	5230	5230	0
396	20241002	144300	230075730	5230	5230	5230	5230	200
397	20241002	144200	229029730	5230	5230	5230	5230	200
398	20241002	144100	227983730	5230	5230	5230	5230	0
399	20241002	144000	227983730	5230	5230	5230	5230	200
400	20241002	143900	226937730	5230	5230	5230	5230	0
401	20241002	143800	226937730	5230	5240	5240	5230	409
402	20241002	143700	224796570	5240	5240	5240	5240	100
403	20241002	143600	224272570	5240	5240	5240	5240	200
404	20241002	143500	223224570	5240	5240	5240	5240	92
405	20241002	143400	222742490	5240	5240	5240	5240	513
406	20241002	143300	220054370	5240	5240	5240	5240	14
407	20241002	143200	219981010	5230	5230	5230	5230	200
408	20241002	143100	218935010	5230	5230	5230	5230	0
409	20241002	143000	218935010	5230	5230	5230	5230	200
410	20241002	142900	217889010	5230	5230	5230	5230	200
411	20241002	142800	216843010	5240	5240	5240	5240	0
412	20241002	142700	216843010	5240	5230	5240	5230	2317
413	20241002	142600	204703930	5230	5230	5230	5230	0
414	20241002	142500	204703930	5230	5230	5230	5230	200
415	20241002	142400	203657930	5230	5230	5230	5230	0
416	20241002	142300	203657930	5230	5230	5230	5230	200
417	20241002	142200	202611930	5240	5240	5240	5240	0
418	20241002	142100	202611930	5240	5240	5240	5240	352
419	20241002	142000	200767450	5240	5240	5240	5240	0
420	20241002	141900	200767450	5240	5240	5240	5240	200
421	20241002	141800	199719450	5240	5240	5240	5240	0
422	20241002	141700	199719450	5240	5240	5240	5240	200
423	20241002	141600	198671450	5250	5240	5250	5240	245
424	20241002	141500	197387550	5240	5240	5240	5240	0
425	20241002	141400	197387550	5240	5240	5240	5240	250
426	20241002	141300	196077550	5240	5240	5240	5240	0
427	20241002	141200	196077550	5240	5240	5240	5240	200
428	20241002	141100	195029550	5240	5240	5240	5240	0
429	20241002	141000	195029550	5240	5240	5240	5240	200
430	20241002	140900	193981550	5240	5240	5240	5240	0
431	20241002	140800	193981550	5240	5240	5240	5240	200
432	20241002	140700	192933550	5240	5240	5240	5240	0
433	20241002	140600	192933550	5240	5240	5240	5240	200
434	20241002	140500	191885550	5240	5240	5240	5240	120
435	20241002	140400	191256750	5240	5240	5240	5240	200
436	20241002	140300	190208750	5240	5240	5240	5240	200
437	20241002	140200	189160750	5240	5240	5240	5240	50
438	20241002	140100	188898750	5240	5240	5240	5240	1310
439	20241002	140000	182034350	5240	5240	5240	5240	0
440	20241002	135900	182034350	5240	5240	5240	5240	200
441	20241002	135800	180986350	5240	5240	5240	5240	0
442	20241002	135700	180986350	5240	5240	5240	5240	200
443	20241002	135600	179938350	5240	5240	5240	5240	400
444	20241002	135500	177842350	5240	5240	5240	5240	200
445	20241002	135400	176794350	5240	5240	5240	5240	0
446	20241002	135300	176794350	5240	5240	5240	5240	200
447	20241002	135200	175746350	5240	5240	5240	5240	200
448	20241002	135100	174698350	5240	5240	5240	5240	0
449	20241002	135000	174698350	5240	5240	5240	5240	200
450	20241002	134900	173650350	5240	5240	5240	5240	0
451	20241002	134800	173650350	5240	5240	5240	5240	200
452	20241002	134700	172602350	5250	5240	5250	5240	304
453	20241002	134600	171006450	5250	5250	5250	5250	2
454	20241002	134500	170995950	5260	5260	5260	5260	0
455	20241002	134400	170995950	5260	5260	5260	5260	802
456	20241002	134300	166777430	5260	5260	5260	5260	0
457	20241002	134200	166777430	5260	5260	5260	5260	327
458	20241002	134100	165057410	5260	5260	5260	5260	0
459	20241002	134000	165057410	5260	5260	5260	5260	0
460	20241002	133900	165057410	5260	5260	5260	5260	0
461	20241002	133800	165057410	5260	5260	5260	5260	0
462	20241002	133700	165057410	5260	5260	5260	5260	0
463	20241002	133600	165057410	5260	5260	5260	5260	0
464	20241002	133500	165057410	5260	5260	5260	5260	0
465	20241002	133400	165057410	5260	5260	5260	5260	0
466	20241002	133300	165057410	5260	5260	5260	5260	0
467	20241002	133200	165057410	5260	5260	5260	5260	0
468	20241002	133100	165057410	5260	5260	5260	5260	0
469	20241002	133000	165057410	5260	5260	5260	5260	0
470	20241002	132900	165057410	5260	5260	5260	5260	0
471	20241002	132800	165057410	5260	5260	5260	5260	0
472	20241002	132700	165057410	5260	5260	5260	5260	0
473	20241002	132600	165057410	5260	5260	5260	5260	0
474	20241002	132500	165057410	5260	5260	5260	5260	0
475	20241002	132400	165057410	5260	5260	5260	5260	0
476	20241002	132300	165057410	5260	5260	5260	5260	0
477	20241002	132200	165057410	5260	5260	5260	5260	0
478	20241002	132100	165057410	5260	5260	5260	5260	0
479	20241002	132000	165057410	5260	5280	5280	5260	3027
480	20241002	131900	149110780	5290	5290	5290	5290	0
481	20241002	131800	149110780	5290	5290	5290	5290	0
482	20241002	131700	149110780	5290	5290	5290	5290	9
483	20241002	131600	149063170	5280	5280	5280	5280	1356
484	20241002	131500	141903490	5270	5270	5270	5270	0
485	20241002	131400	141903490	5270	5280	5280	5270	1074
486	20241002	131300	136233360	5260	5260	5260	5260	0
487	20241002	131200	136233360	5260	5260	5260	5260	0
488	20241002	131100	136233360	5260	5260	5260	5260	50
489	20241002	131000	135970360	5290	5270	5290	5270	7239
490	20241002	130900	97779320	5270	5270	5270	5270	0
491	20241002	130800	97779320	5270	5270	5270	5270	0
492	20241002	130700	97779320	5270	5270	5270	5270	0
493	20241002	130600	97779320	5270	5270	5270	5270	0
494	20241002	130500	97779320	5270	5270	5270	5270	0
495	20241002	130400	97779320	5270	5270	5270	5270	1
496	20241002	130300	97774050	5270	5270	5270	5270	0
497	20241002	130200	97774050	5270	5270	5270	5270	0
498	20241002	130100	97774050	5270	5270	5270	5270	0
499	20241002	130000	97774050	5270	5270	5270	5270	0
500	20241002	125900	97774050	5270	5260	5270	5260	2583
501	20241002	125800	84186410	5250	5250	5250	5250	0
502	20241002	125700	84186410	5250	5250	5250	5250	0
503	20241002	125600	84186410	5250	5250	5250	5250	0
504	20241002	125500	84186410	5250	5250	5250	5250	0
505	20241002	125400	84186410	5250	5250	5250	5250	188
506	20241002	125300	83199410	5240	5240	5240	5240	0
507	20241002	125200	83199410	5240	5240	5240	5240	0
508	20241002	125100	83199410	5240	5240	5240	5240	200
509	20241002	125000	82151410	5250	5250	5250	5250	100
510	20241002	124900	81626410	5250	5250	5250	5250	0
511	20241002	124800	81626410	5250	5250	5250	5250	0
512	20241002	124700	81626410	5250	5250	5250	5250	0
513	20241002	124600	81626410	5250	5250	5250	5250	0
514	20241002	124500	81626410	5250	5250	5250	5250	0
515	20241002	124400	81626410	5250	5250	5250	5250	0
516	20241002	124300	81626410	5250	5250	5250	5250	0
517	20241002	124200	81626410	5250	5250	5250	5250	0
518	20241002	124100	81626410	5250	5250	5250	5250	211
519	20241002	124000	80518660	5250	5250	5250	5250	0
520	20241002	123900	80518660	5250	5250	5250	5250	0
521	20241002	123800	80518660	5250	5250	5250	5250	0
522	20241002	123700	80518660	5250	5250	5250	5250	0
523	20241002	123600	80518660	5250	5250	5250	5250	0
524	20241002	123500	80518660	5250	5250	5250	5250	0
525	20241002	123400	80518660	5250	5250	5250	5250	0
526	20241002	123300	80518660	5250	5250	5250	5250	0
527	20241002	123200	80518660	5250	5250	5250	5250	0
528	20241002	123100	80518660	5250	5250	5250	5250	891
529	20241002	123000	75840910	5260	5250	5260	5250	561
530	20241002	122900	72894620	5250	5250	5250	5250	800
531	20241002	122800	68694620	5240	5240	5240	5240	0
532	20241002	122700	68694620	5240	5240	5240	5240	0
533	20241002	122600	68694620	5240	5240	5240	5240	0
534	20241002	122500	68694620	5240	5240	5240	5240	0
535	20241002	122400	68694620	5240	5240	5240	5240	0
536	20241002	122300	68694620	5240	5240	5240	5240	0
537	20241002	122200	68694620	5240	5240	5240	5240	0
538	20241002	122100	68694620	5240	5240	5240	5240	103
539	20241002	122000	68154900	5240	5240	5240	5240	0
540	20241002	121900	68154900	5240	5240	5240	5240	0
541	20241002	121800	68154900	5240	5240	5240	5240	5
542	20241002	121700	68128700	5240	5240	5240	5240	0
543	20241002	121600	68128700	5240	5240	5240	5240	0
544	20241002	121500	68128700	5240	5240	5240	5240	0
545	20241002	121400	68128700	5240	5240	5240	5240	0
546	20241002	121300	68128700	5240	5240	5240	5240	0
547	20241002	121200	68128700	5240	5240	5240	5240	0
548	20241002	121100	68128700	5240	5240	5240	5240	21
549	20241002	121000	68018660	5240	5240	5240	5240	0
550	20241002	120900	68018660	5240	5240	5240	5240	0
551	20241002	120800	68018660	5240	5240	5240	5240	0
552	20241002	120700	68018660	5240	5240	5240	5240	0
553	20241002	120600	68018660	5240	5240	5240	5240	0
554	20241002	120500	68018660	5240	5240	5240	5240	205
555	20241002	120400	66944460	5250	5250	5250	5250	0
556	20241002	120300	66944460	5250	5250	5250	5250	0
557	20241002	120200	66944460	5250	5250	5250	5250	5
558	20241002	120100	66918210	5240	5240	5240	5240	0
559	20241002	120000	66918210	5240	5240	5240	5240	0
560	20241002	115900	66918210	5240	5240	5240	5240	0
561	20241002	115800	66918210	5240	5240	5240	5240	0
562	20241002	115700	66918210	5240	5240	5240	5240	42
563	20241002	115600	66698130	5250	5250	5250	5250	0
564	20241002	115500	66698130	5250	5250	5250	5250	0
565	20241002	115400	66698130	5250	5250	5250	5250	0
566	20241002	115300	66698130	5250	5250	5250	5250	2
567	20241002	115200	66687630	5240	5240	5240	5240	0
568	20241002	115100	66687630	5240	5240	5240	5240	0
569	20241002	115000	66687630	5240	5240	5240	5240	0
570	20241002	114900	66687630	5240	5240	5240	5240	0
571	20241002	114800	66687630	5240	5240	5240	5240	0
572	20241002	114700	66687630	5240	5240	5240	5240	0
573	20241002	114600	66687630	5240	5240	5240	5240	93
574	20241002	114500	66200310	5240	5240	5240	5240	0
575	20241002	114400	66200310	5240	5240	5240	5240	0
576	20241002	114300	66200310	5240	5240	5240	5240	0
577	20241002	114200	66200310	5240	5240	5240	5240	18
578	20241002	114100	66105990	5250	5250	5250	5250	0
579	20241002	114000	66105990	5250	5250	5250	5250	0
580	20241002	113900	66105990	5250	5250	5250	5250	0
581	20241002	113800	66105990	5250	5250	5250	5250	0
582	20241002	113700	66105990	5250	5250	5250	5250	0
583	20241002	113600	66105990	5250	5250	5250	5250	0
584	20241002	113500	66105990	5250	5250	5250	5250	0
585	20241002	113400	66105990	5250	5250	5250	5250	0
586	20241002	113300	66105990	5250	5250	5250	5250	608
587	20241002	113200	62913990	5240	5240	5240	5240	0
588	20241002	113100	62913990	5240	5240	5240	5240	153
589	20241002	113000	62112270	5240	5240	5240	5240	0
590	20241002	112900	62112270	5240	5240	5240	5240	0
591	20241002	112800	62112270	5240	5240	5240	5240	0
592	20241002	112700	62112270	5240	5240	5240	5240	0
593	20241002	112600	62112270	5240	5240	5240	5240	0
594	20241002	112500	62112270	5240	5240	5240	5240	0
595	20241002	112400	62112270	5240	5240	5240	5240	0
596	20241002	112300	62112270	5240	5240	5240	5240	0
597	20241002	112200	62112270	5240	5240	5240	5240	0
598	20241002	112100	62112270	5240	5240	5240	5240	0
599	20241002	112000	62112270	5240	5240	5240	5240	0
600	20241002	111900	62112270	5240	5240	5240	5240	0
601	20241002	111800	62112270	5240	5240	5240	5240	0
602	20241002	111700	62112270	5240	5240	5240	5240	0
603	20241002	111600	62112270	5240	5240	5240	5240	0
604	20241002	111500	62112270	5240	5240	5240	5240	0
605	20241002	111400	62112270	5240	5240	5240	5240	103
606	20241002	111300	61572550	5240	5240	5240	5240	0
607	20241002	111200	61572550	5240	5240	5240	5240	0
608	20241002	111100	61572550	5240	5240	5240	5240	0
609	20241002	111000	61572550	5240	5240	5240	5240	0
610	20241002	110900	61572550	5240	5240	5240	5240	0
611	20241002	110800	61572550	5240	5240	5240	5240	0
612	20241002	110700	61572550	5240	5240	5240	5240	0
613	20241002	110600	61572550	5240	5240	5240	5240	0
614	20241002	110500	61572550	5240	5240	5240	5240	100
615	20241002	110400	61048550	5250	5240	5250	5240	118
616	20241002	110300	60429230	5250	5250	5250	5250	0
617	20241002	110200	60429230	5250	5250	5250	5250	0
618	20241002	110100	60429230	5250	5250	5250	5250	0
619	20241002	110000	60429230	5250	5250	5250	5250	0
620	20241002	105900	60429230	5250	5250	5250	5250	0
621	20241002	105800	60429230	5250	5250	5250	5250	0
622	20241002	105700	60429230	5250	5250	5250	5250	80
623	20241002	105600	60009230	5250	5250	5250	5250	0
624	20241002	105500	60009230	5250	5250	5250	5250	0
625	20241002	105400	60009230	5250	5250	5250	5250	0
626	20241002	105300	60009230	5250	5250	5250	5250	0
627	20241002	105200	60009230	5250	5250	5250	5250	0
628	20241002	105100	60009230	5250	5250	5250	5250	0
629	20241002	105000	60009230	5250	5250	5250	5250	0
630	20241002	104900	60009230	5250	5250	5250	5250	0
631	20241002	104800	60009230	5250	5250	5250	5250	0
632	20241002	104700	60009230	5250	5250	5250	5250	1
633	20241002	104600	60003980	5250	5250	5250	5250	0
634	20241002	104500	60003980	5250	5250	5250	5250	50
635	20241002	104400	59741480	5240	5240	5240	5240	0
636	20241002	104300	59741480	5240	5240	5240	5240	7
637	20241002	104200	59704800	5240	5240	5240	5240	0
638	20241002	104100	59704800	5240	5240	5240	5240	0
639	20241002	104000	59704800	5240	5240	5240	5240	9
640	20241002	103900	59657640	5240	5240	5240	5240	14
641	20241002	103800	59584280	5240	5240	5240	5240	6
642	20241002	103700	59552840	5250	5230	5250	5230	2853
643	20241002	103600	44586990	5230	5230	5230	5230	3
644	20241002	103500	44571300	5230	5230	5230	5230	12
645	20241002	103400	44508540	5230	5230	5230	5230	11
646	20241002	103300	44451010	5230	5230	5230	5230	22
647	20241002	103200	44335950	5230	5230	5230	5230	4
648	20241002	103100	44315030	5230	5230	5230	5230	3
649	20241002	103000	44299340	5230	5230	5230	5230	0
650	20241002	102900	44299340	5230	5230	5230	5230	0
651	20241002	102800	44299340	5230	5230	5230	5230	0
652	20241002	102700	44299340	5230	5230	5230	5230	0
653	20241002	102600	44299340	5230	5230	5230	5230	25
654	20241002	102500	44168590	5240	5240	5240	5240	0
655	20241002	102400	44168590	5240	5240	5240	5240	0
656	20241002	102300	44168590	5240	5240	5240	5240	0
657	20241002	102200	44168590	5240	5240	5240	5240	0
658	20241002	102100	44168590	5240	5240	5240	5240	2
659	20241002	102000	44158110	5240	5240	5240	5240	597
660	20241002	101900	41029830	5230	5230	5230	5230	0
661	20241002	101800	41029830	5230	5230	5230	5230	0
662	20241002	101700	41029830	5230	5230	5230	5230	0
663	20241002	101600	41029830	5230	5230	5230	5230	0
664	20241002	101500	41029830	5230	5230	5230	5230	0
665	20241002	101400	41029830	5230	5230	5230	5230	0
666	20241002	101300	41029830	5230	5230	5230	5230	0
667	20241002	101200	41029830	5230	5230	5230	5230	0
668	20241002	101100	41029830	5230	5230	5230	5230	0
669	20241002	101000	41029830	5230	5230	5230	5230	0
670	20241002	100900	41029830	5230	5230	5230	5230	5
671	20241002	100800	41003680	5240	5240	5240	5240	0
672	20241002	100700	41003680	5240	5240	5240	5240	0
673	20241002	100600	41003680	5240	5240	5240	5240	0
674	20241002	100500	41003680	5240	5240	5240	5240	0
675	20241002	100400	41003680	5240	5240	5240	5240	10
676	20241002	100300	40951280	5240	5240	5240	5240	0
677	20241002	100200	40951280	5240	5240	5240	5240	0
678	20241002	100100	40951280	5240	5240	5240	5240	0
679	20241002	100000	40951280	5240	5240	5240	5240	49
680	20241002	095900	40694520	5240	5240	5240	5240	17
681	20241002	095800	40605440	5240	5240	5240	5240	0
682	20241002	095700	40605440	5240	5240	5240	5240	0
683	20241002	095600	40605440	5240	5240	5240	5240	0
684	20241002	095500	40605440	5240	5240	5240	5240	0
685	20241002	095400	40605440	5240	5240	5240	5240	90
686	20241002	095300	40133840	5240	5230	5240	5230	1062
687	20241002	095200	34578560	5220	5220	5220	5220	0
688	20241002	095100	34578560	5220	5220	5220	5220	0
689	20241002	095000	34578560	5220	5220	5220	5220	0
690	20241002	094900	34578560	5220	5220	5220	5220	0
691	20241002	094800	34578560	5220	5220	5220	5220	0
692	20241002	094700	34578560	5220	5220	5220	5220	0
693	20241002	094600	34578560	5220	5220	5220	5220	0
694	20241002	094500	34578560	5220	5220	5220	5220	0
695	20241002	094400	34578560	5220	5220	5220	5220	0
696	20241002	094300	34578560	5220	5220	5220	5220	277
697	20241002	094200	33132620	5220	5220	5220	5220	0
698	20241002	094100	33132620	5220	5220	5220	5220	0
699	20241002	094000	33132620	5220	5220	5220	5220	3
700	20241002	093900	33116960	5230	5230	5230	5230	0
701	20241002	093800	33116960	5230	5230	5230	5230	8
702	20241002	093700	33075120	5230	5230	5230	5230	1
703	20241002	093600	33069890	5230	5230	5230	5230	0
704	20241002	093500	33069890	5230	5230	5230	5230	248
705	20241002	093400	31772850	5230	5230	5230	5230	0
706	20241002	093300	31772850	5230	5230	5230	5230	0
707	20241002	093200	31772850	5230	5230	5230	5230	0
708	20241002	093100	31772850	5230	5230	5230	5230	0
709	20241002	093000	31772850	5230	5220	5230	5220	607
710	20241002	092900	28603240	5220	5220	5220	5220	0
711	20241002	092800	28603240	5220	5220	5220	5220	0
712	20241002	092700	28603240	5220	5220	5220	5220	1
713	20241002	092600	28598020	5200	5200	5200	5200	0
714	20241002	092500	28598020	5200	5200	5200	5200	0
715	20241002	092400	28598020	5200	5200	5200	5200	485
716	20241002	092300	26076020	5210	5210	5210	5210	0
717	20241002	092200	26076020	5210	5210	5210	5210	0
718	20241002	092100	26076020	5210	5210	5210	5210	336
719	20241002	092000	24325460	5210	5210	5210	5210	24
720	20241002	091900	24200420	5220	5220	5220	5220	1
721	20241002	091800	24195200	5230	5230	5230	5230	1
722	20241002	091700	24189970	5230	5230	5230	5230	0
723	20241002	091600	24189970	5230	5230	5230	5230	0
724	20241002	091500	24189970	5230	5230	5230	5230	0
725	20241002	091400	24189970	5230	5230	5230	5230	0
726	20241002	091300	24189970	5230	5230	5230	5230	0
727	20241002	091200	24189970	5230	5230	5230	5230	0
728	20241002	091100	24189970	5230	5210	5230	5210	349
729	20241002	091000	22367840	5210	5220	5220	5210	52
730	20241002	090900	22096910	5200	5200	5200	5200	0
731	20241002	090800	22096910	5200	5200	5200	5200	0
732	20241002	090700	22096910	5200	5200	5200	5200	0
733	20241002	090600	22096910	5200	5250	5250	5200	103
734	20241002	090500	21561060	5250	5250	5250	5250	0
735	20241002	090400	21561060	5250	5180	5250	5180	3166
736	20241002	090300	5079310	5190	5190	5190	5190	47
737	20241002	090200	4835380	5200	5200	5200	5200	351
738	20241002	090100	3010180	5180	5190	5190	5180	296
739	20241002	090000	1473960	5190	5190	5190	5190	284