KissMeData/088280/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200000	121322915	2705	2705	2705	2705	1714
3	20241004	195900	121322915	2705	2705	2705	2705	0
4	20241004	195800	121322915	2705	2705	2705	2705	0
5	20241004	195700	121322915	2705	2705	2705	2705	0
6	20241004	195600	121322915	2705	2705	2705	2705	0
7	20241004	195500	121322915	2705	2705	2705	2705	0
8	20241004	195400	121322915	2705	2705	2705	2705	0
9	20241004	195300	121322915	2705	2705	2705	2705	0
10	20241004	195200	121322915	2705	2705	2705	2705	0
11	20241004	195100	121322915	2705	2705	2705	2705	0
12	20241004	195000	121322915	2705	2705	2705	2705	0
13	20241004	194900	121322915	2705	2705	2705	2705	0
14	20241004	194800	121322915	2705	2705	2705	2705	0
15	20241004	194700	121322915	2705	2705	2705	2705	0
16	20241004	194600	121322915	2705	2705	2705	2705	0
17	20241004	194500	121322915	2705	2705	2705	2705	0
18	20241004	194400	121322915	2705	2705	2705	2705	0
19	20241004	194300	121322915	2705	2705	2705	2705	0
20	20241004	194200	121322915	2705	2705	2705	2705	0
21	20241004	194100	121322915	2705	2705	2705	2705	0
22	20241004	194000	121322915	2705	2705	2705	2705	0
23	20241004	193900	121322915	2705	2705	2705	2705	0
24	20241004	193800	121322915	2705	2705	2705	2705	0
25	20241004	193700	121322915	2705	2705	2705	2705	0
26	20241004	193600	121322915	2705	2705	2705	2705	0
27	20241004	193500	121322915	2705	2705	2705	2705	0
28	20241004	193400	121322915	2705	2705	2705	2705	0
29	20241004	193300	121322915	2705	2705	2705	2705	0
30	20241004	193200	121322915	2705	2705	2705	2705	0
31	20241004	193100	121322915	2705	2705	2705	2705	0
32	20241004	193000	121322915	2705	2705	2705	2705	1714
33	20241004	192900	121322915	2705	2705	2705	2705	0
34	20241004	192800	121322915	2705	2705	2705	2705	0
35	20241004	192700	121322915	2705	2705	2705	2705	0
36	20241004	192600	121322915	2705	2705	2705	2705	0
37	20241004	192500	121322915	2705	2705	2705	2705	0
38	20241004	192400	121322915	2705	2705	2705	2705	0
39	20241004	192300	121322915	2705	2705	2705	2705	0
40	20241004	192200	121322915	2705	2705	2705	2705	0
41	20241004	192100	121322915	2705	2705	2705	2705	0
42	20241004	192000	121322915	2705	2705	2705	2705	0
43	20241004	191900	121322915	2705	2705	2705	2705	0
44	20241004	191800	121322915	2705	2705	2705	2705	0
45	20241004	191700	121322915	2705	2705	2705	2705	0
46	20241004	191600	121322915	2705	2705	2705	2705	0
47	20241004	191500	121322915	2705	2705	2705	2705	0
48	20241004	191400	121322915	2705	2705	2705	2705	0
49	20241004	191300	121322915	2705	2705	2705	2705	0
50	20241004	191200	121322915	2705	2705	2705	2705	0
51	20241004	191100	121322915	2705	2705	2705	2705	0
52	20241004	191000	121322915	2705	2705	2705	2705	0
53	20241004	190900	121322915	2705	2705	2705	2705	0
54	20241004	190800	121322915	2705	2705	2705	2705	0
55	20241004	190700	121322915	2705	2705	2705	2705	0
56	20241004	190600	121322915	2705	2705	2705	2705	0
57	20241004	190500	121322915	2705	2705	2705	2705	0
58	20241004	190400	121322915	2705	2705	2705	2705	0
59	20241004	190300	121322915	2705	2705	2705	2705	0
60	20241004	190200	121322915	2705	2705	2705	2705	0
61	20241004	190100	121322915	2705	2705	2705	2705	0
62	20241004	190000	121322915	2705	2705	2705	2705	1714
63	20241004	185900	121322915	2705	2705	2705	2705	0
64	20241004	185800	121322915	2705	2705	2705	2705	0
65	20241004	185700	121322915	2705	2705	2705	2705	0
66	20241004	185600	121322915	2705	2705	2705	2705	0
67	20241004	185500	121322915	2705	2705	2705	2705	0
68	20241004	185400	121322915	2705	2705	2705	2705	0
69	20241004	185300	121322915	2705	2705	2705	2705	0
70	20241004	185200	121322915	2705	2705	2705	2705	0
71	20241004	185100	121322915	2705	2705	2705	2705	0
72	20241004	185000	121322915	2705	2705	2705	2705	0
73	20241004	184900	121322915	2705	2705	2705	2705	0
74	20241004	184800	121322915	2705	2705	2705	2705	0
75	20241004	184700	121322915	2705	2705	2705	2705	0
76	20241004	184600	121322915	2705	2705	2705	2705	0
77	20241004	184500	121322915	2705	2705	2705	2705	0
78	20241004	184400	121322915	2705	2705	2705	2705	0
79	20241004	184300	121322915	2705	2705	2705	2705	0
80	20241004	184200	121322915	2705	2705	2705	2705	0
81	20241004	184100	121322915	2705	2705	2705	2705	0
82	20241004	184000	121322915	2705	2705	2705	2705	0
83	20241004	183900	121322915	2705	2705	2705	2705	0
84	20241004	183800	121322915	2705	2705	2705	2705	0
85	20241004	183700	121322915	2705	2705	2705	2705	0
86	20241004	183600	121322915	2705	2705	2705	2705	0
87	20241004	183500	121322915	2705	2705	2705	2705	0
88	20241004	183400	121322915	2705	2705	2705	2705	0
89	20241004	183300	121322915	2705	2705	2705	2705	0
90	20241004	183200	121322915	2705	2705	2705	2705	0
91	20241004	183100	121322915	2705	2705	2705	2705	0
92	20241004	183000	121322915	2705	2705	2705	2705	1714
93	20241004	182900	121322915	2705	2705	2705	2705	0
94	20241004	182800	121322915	2705	2705	2705	2705	0
95	20241004	182700	121322915	2705	2705	2705	2705	0
96	20241004	182600	121322915	2705	2705	2705	2705	0
97	20241004	182500	121322915	2705	2705	2705	2705	0
98	20241004	182400	121322915	2705	2705	2705	2705	0
99	20241004	182300	121322915	2705	2705	2705	2705	0
100	20241004	182200	121322915	2705	2705	2705	2705	0
101	20241004	182100	121322915	2705	2705	2705	2705	0
102	20241004	182000	121322915	2705	2705	2705	2705	0
103	20241004	181900	121322915	2705	2705	2705	2705	0
104	20241004	181800	121322915	2705	2705	2705	2705	0
105	20241004	181700	121322915	2705	2705	2705	2705	0
106	20241004	181600	121322915	2705	2705	2705	2705	0
107	20241004	181500	121322915	2705	2705	2705	2705	0
108	20241004	181400	121322915	2705	2705	2705	2705	0
109	20241004	181300	121322915	2705	2705	2705	2705	0
110	20241004	181200	121322915	2705	2705	2705	2705	0
111	20241004	181100	121322915	2705	2705	2705	2705	0
112	20241004	181000	121322915	2705	2705	2705	2705	0
113	20241004	180900	121322915	2705	2705	2705	2705	0
114	20241004	180800	121322915	2705	2705	2705	2705	0
115	20241004	180700	121322915	2705	2705	2705	2705	0
116	20241004	180600	121322915	2705	2705	2705	2705	0
117	20241004	180500	121322915	2705	2705	2705	2705	0
118	20241004	180400	121322915	2705	2705	2705	2705	0
119	20241004	180300	121322915	2705	2705	2705	2705	0
120	20241004	180200	121322915	2705	2705	2705	2705	0
121	20241004	180100	121322915	2705	2705	2705	2705	0
122	20241004	180000	121322915	2705	2705	2705	2705	1714
123	20241004	175900	121322915	2705	2705	2705	2705	0
124	20241004	175800	121322915	2705	2705	2705	2705	0
125	20241004	175700	121322915	2705	2705	2705	2705	0
126	20241004	175600	121322915	2705	2705	2705	2705	0
127	20241004	175500	121322915	2705	2705	2705	2705	0
128	20241004	175400	121322915	2705	2705	2705	2705	0
129	20241004	175300	121322915	2705	2705	2705	2705	0
130	20241004	175200	121322915	2705	2705	2705	2705	0
131	20241004	175100	121322915	2705	2705	2705	2705	0
132	20241004	175000	121322915	2705	2705	2705	2705	0
133	20241004	174900	121322915	2705	2705	2705	2705	0
134	20241004	174800	121322915	2705	2705	2705	2705	0
135	20241004	174700	121322915	2705	2705	2705	2705	0
136	20241004	174600	121322915	2705	2705	2705	2705	0
137	20241004	174500	121322915	2705	2705	2705	2705	0
138	20241004	174400	121322915	2705	2705	2705	2705	0
139	20241004	174300	121322915	2705	2705	2705	2705	0
140	20241004	174200	121322915	2705	2705	2705	2705	0
141	20241004	174100	121322915	2705	2705	2705	2705	0
142	20241004	174000	121322915	2705	2705	2705	2705	0
143	20241004	173900	121322915	2705	2705	2705	2705	0
144	20241004	173800	121322915	2705	2705	2705	2705	0
145	20241004	173700	121322915	2705	2705	2705	2705	0
146	20241004	173600	121322915	2705	2705	2705	2705	0
147	20241004	173500	121322915	2705	2705	2705	2705	0
148	20241004	173400	121322915	2705	2705	2705	2705	0
149	20241004	173300	121322915	2705	2705	2705	2705	0
150	20241004	173200	121322915	2705	2705	2705	2705	0
151	20241004	173100	121322915	2705	2705	2705	2705	0
152	20241004	173000	121322915	2705	2705	2705	2705	1714
153	20241004	172900	121322915	2705	2705	2705	2705	0
154	20241004	172800	121322915	2705	2705	2705	2705	0
155	20241004	172700	121322915	2705	2705	2705	2705	0
156	20241004	172600	121322915	2705	2705	2705	2705	0
157	20241004	172500	121322915	2705	2705	2705	2705	0
158	20241004	172400	121322915	2705	2705	2705	2705	0
159	20241004	172300	121322915	2705	2705	2705	2705	0
160	20241004	172200	121322915	2705	2705	2705	2705	0
161	20241004	172100	121322915	2705	2705	2705	2705	0
162	20241004	172000	121322915	2705	2705	2705	2705	0
163	20241004	171900	121322915	2705	2705	2705	2705	0
164	20241004	171800	121322915	2705	2705	2705	2705	0
165	20241004	171700	121322915	2705	2705	2705	2705	0
166	20241004	171600	121322915	2705	2705	2705	2705	0
167	20241004	171500	121322915	2705	2705	2705	2705	0
168	20241004	171400	121322915	2705	2705	2705	2705	0
169	20241004	171300	121322915	2705	2705	2705	2705	0
170	20241004	171200	121322915	2705	2705	2705	2705	0
171	20241004	171100	121322915	2705	2705	2705	2705	0
172	20241004	171000	121322915	2705	2705	2705	2705	0
173	20241004	170900	121322915	2705	2705	2705	2705	0
174	20241004	170800	121322915	2705	2705	2705	2705	0
175	20241004	170700	121322915	2705	2705	2705	2705	0
176	20241004	170600	121322915	2705	2705	2705	2705	0
177	20241004	170500	121322915	2705	2705	2705	2705	0
178	20241004	170400	121322915	2705	2705	2705	2705	0
179	20241004	170300	121322915	2705	2705	2705	2705	0
180	20241004	170200	121322915	2705	2705	2705	2705	0
181	20241004	170100	121322915	2705	2705	2705	2705	0
182	20241004	170000	121322915	2705	2705	2705	2705	1714
183	20241004	165900	121322915	2705	2705	2705	2705	0
184	20241004	165800	121322915	2705	2705	2705	2705	0
185	20241004	165700	121322915	2705	2705	2705	2705	0
186	20241004	165600	121322915	2705	2705	2705	2705	0
187	20241004	165500	121322915	2705	2705	2705	2705	0
188	20241004	165400	121322915	2705	2705	2705	2705	0
189	20241004	165300	121322915	2705	2705	2705	2705	0
190	20241004	165200	121322915	2705	2705	2705	2705	0
191	20241004	165100	121322915	2705	2705	2705	2705	0
192	20241004	165000	121322915	2705	2705	2705	2705	0
193	20241004	164900	121322915	2705	2705	2705	2705	0
194	20241004	164800	121322915	2705	2705	2705	2705	0
195	20241004	164700	121322915	2705	2705	2705	2705	0
196	20241004	164600	121322915	2705	2705	2705	2705	0
197	20241004	164500	121322915	2705	2705	2705	2705	0
198	20241004	164400	121322915	2705	2705	2705	2705	0
199	20241004	164300	121322915	2705	2705	2705	2705	0
200	20241004	164200	121322915	2705	2705	2705	2705	0
201	20241004	164100	121322915	2705	2705	2705	2705	0
202	20241004	164000	121322915	2705	2705	2705	2705	0
203	20241004	163900	121322915	2705	2705	2705	2705	0
204	20241004	163800	121322915	2705	2705	2705	2705	0
205	20241004	163700	121322915	2705	2705	2705	2705	0
206	20241004	163600	121322915	2705	2705	2705	2705	0
207	20241004	163500	121322915	2705	2705	2705	2705	0
208	20241004	163400	121322915	2705	2705	2705	2705	0
209	20241004	163300	121322915	2705	2705	2705	2705	0
210	20241004	163200	121322915	2705	2705	2705	2705	0
211	20241004	163100	121322915	2705	2705	2705	2705	0
212	20241004	163000	121322915	2705	2705	2705	2705	1714
213	20241004	162900	121322915	2705	2705	2705	2705	0
214	20241004	162800	121322915	2705	2705	2705	2705	0
215	20241004	162700	121322915	2705	2705	2705	2705	0
216	20241004	162600	121322915	2705	2705	2705	2705	0
217	20241004	162500	121322915	2705	2705	2705	2705	0
218	20241004	162400	121322915	2705	2705	2705	2705	0
219	20241004	162300	121322915	2705	2705	2705	2705	0
220	20241004	162200	121322915	2705	2705	2705	2705	0
221	20241004	162100	121322915	2705	2705	2705	2705	0
222	20241004	162000	121322915	2705	2705	2705	2705	0
223	20241004	161900	121322915	2705	2705	2705	2705	0
224	20241004	161800	121322915	2705	2705	2705	2705	0
225	20241004	161700	121322915	2705	2705	2705	2705	0
226	20241004	161600	121322915	2705	2705	2705	2705	0
227	20241004	161500	121322915	2705	2705	2705	2705	0
228	20241004	161400	121322915	2705	2705	2705	2705	0
229	20241004	161300	121322915	2705	2705	2705	2705	0
230	20241004	161200	121322915	2705	2705	2705	2705	0
231	20241004	161100	121322915	2705	2705	2705	2705	0
232	20241004	161000	121322915	2705	2705	2705	2705	0
233	20241004	160900	121322915	2705	2705	2705	2705	0
234	20241004	160800	121322915	2705	2705	2705	2705	0
235	20241004	160700	121322915	2705	2705	2705	2705	0
236	20241004	160600	121322915	2705	2705	2705	2705	0
237	20241004	160500	121322915	2705	2705	2705	2705	0
238	20241004	160400	121322915	2705	2705	2705	2705	0
239	20241004	160300	121322915	2705	2705	2705	2705	0
240	20241004	160200	121322915	2705	2705	2705	2705	0
241	20241004	160100	121322915	2705	2705	2705	2705	0
242	20241004	160000	121322915	2705	2705	2705	2705	1714
243	20241004	155900	121322915	2705	2705	2705	2705	0
244	20241004	155800	121322915	2705	2705	2705	2705	0
245	20241004	155700	121322915	2705	2705	2705	2705	0
246	20241004	155600	121322915	2705	2705	2705	2705	0
247	20241004	155500	121322915	2705	2705	2705	2705	0
248	20241004	155400	121322915	2705	2705	2705	2705	0
249	20241004	155300	121322915	2705	2705	2705	2705	0
250	20241004	155200	121322915	2705	2705	2705	2705	0
251	20241004	155100	121322915	2705	2705	2705	2705	0
252	20241004	155000	121322915	2705	2705	2705	2705	0
253	20241004	154900	121322915	2705	2705	2705	2705	0
254	20241004	154800	121322915	2705	2705	2705	2705	0
255	20241004	154700	121322915	2705	2705	2705	2705	0
256	20241004	154600	121322915	2705	2705	2705	2705	0
257	20241004	154500	121322915	2705	2705	2705	2705	0
258	20241004	154400	121322915	2705	2705	2705	2705	0
259	20241004	154300	121322915	2705	2705	2705	2705	0
260	20241004	154200	121322915	2705	2705	2705	2705	0
261	20241004	154100	121322915	2705	2705	2705	2705	0
262	20241004	154000	121322915	2705	2705	2705	2705	0
263	20241004	153900	121322915	2705	2705	2705	2705	0
264	20241004	153800	121322915	2705	2705	2705	2705	0
265	20241004	153700	121322915	2705	2705	2705	2705	0
266	20241004	153600	121322915	2705	2705	2705	2705	0
267	20241004	153500	121322915	2705	2705	2705	2705	0
268	20241004	153400	121322915	2705	2705	2705	2705	0
269	20241004	153300	121322915	2705	2705	2705	2705	0
270	20241004	153200	121322915	2705	2705	2705	2705	0
271	20241004	153100	121322915	2705	2705	2705	2705	0
272	20241004	153000	121322915	2705	2705	2705	2705	3428
273	20241004	152900	116686545	2740	2740	2740	2740	0
274	20241004	152800	116686545	2740	2740	2740	2740	0
275	20241004	152700	116686545	2740	2740	2740	2740	0
276	20241004	152600	116686545	2740	2740	2740	2740	0
277	20241004	152500	116686545	2740	2740	2740	2740	0
278	20241004	152400	116686545	2740	2740	2740	2740	0
279	20241004	152300	116686545	2740	2740	2740	2740	0
280	20241004	152200	116686545	2740	2740	2740	2740	0
281	20241004	152100	116686545	2740	2740	2740	2740	0
282	20241004	152000	116686545	2740	2740	2740	2740	0
283	20241004	151900	116686545	2740	2715	2740	2715	3019
284	20241004	151800	108475045	2715	2710	2715	2710	628
285	20241004	151700	106770275	2705	2705	2705	2705	0
286	20241004	151600	106770275	2705	2705	2705	2705	0
287	20241004	151500	106770275	2705	2705	2705	2705	1
288	20241004	151400	106767570	2705	2705	2705	2705	300
289	20241004	151300	105956070	2715	2715	2715	2715	0
290	20241004	151200	105956070	2715	2710	2715	2710	1414
291	20241004	151100	102124105	2715	2715	2715	2715	0
292	20241004	151000	102124105	2715	2715	2715	2715	0
293	20241004	150900	102124105	2715	2715	2715	2715	0
294	20241004	150800	102124105	2715	2715	2715	2715	0
295	20241004	150700	102124105	2715	2715	2715	2715	0
296	20241004	150600	102124105	2715	2715	2715	2715	0
297	20241004	150500	102124105	2715	2715	2715	2715	0
298	20241004	150400	102124105	2715	2715	2715	2715	0
299	20241004	150300	102124105	2715	2715	2715	2715	0
300	20241004	150200	102124105	2715	2715	2715	2715	500
301	20241004	150100	100766605	2715	2715	2715	2715	0
302	20241004	150000	100766605	2715	2715	2715	2715	0
303	20241004	145900	100766605	2715	2715	2715	2715	0
304	20241004	145800	100766605	2715	2715	2715	2715	1
305	20241004	145700	100763890	2710	2710	2710	2710	128
306	20241004	145600	100417010	2710	2720	2720	2710	744
307	20241004	145500	98395535	2725	2725	2725	2725	0
308	20241004	145400	98395535	2725	2725	2725	2725	0
309	20241004	145300	98395535	2725	2730	2730	2725	906
310	20241004	145200	95926065	2740	2740	2740	2740	0
311	20241004	145100	95926065	2740	2740	2740	2740	0
312	20241004	145000	95926065	2740	2740	2740	2740	50
313	20241004	144900	95789065	2740	2740	2740	2740	0
314	20241004	144800	95789065	2740	2740	2740	2740	10
315	20241004	144700	95761665	2730	2730	2730	2730	0
316	20241004	144600	95761665	2730	2730	2730	2730	0
317	20241004	144500	95761665	2730	2730	2730	2730	0
318	20241004	144400	95761665	2730	2730	2730	2730	0
319	20241004	144300	95761665	2730	2730	2730	2730	0
320	20241004	144200	95761665	2730	2730	2730	2730	319
321	20241004	144100	94890795	2735	2735	2735	2735	0
322	20241004	144000	94890795	2735	2735	2735	2735	36
323	20241004	143900	94792335	2740	2740	2740	2740	100
324	20241004	143800	94518335	2745	2745	2745	2745	10
325	20241004	143700	94490885	2745	2745	2745	2745	587
326	20241004	143600	92879570	2750	2750	2750	2750	0
327	20241004	143500	92879570	2750	2750	2750	2750	0
328	20241004	143400	92879570	2750	2750	2750	2750	1
329	20241004	143300	92876820	2735	2735	2735	2735	0
330	20241004	143200	92876820	2735	2735	2735	2735	34
331	20241004	143100	92783830	2735	2735	2735	2735	109
332	20241004	143000	92485715	2735	2735	2735	2735	1
333	20241004	142900	92482980	2730	2730	2730	2730	0
334	20241004	142800	92482980	2730	2730	2730	2730	562
335	20241004	142700	90948720	2730	2730	2730	2730	12
336	20241004	142600	90915960	2730	2730	2730	2730	1
337	20241004	142500	90913230	2730	2730	2730	2730	0
338	20241004	142400	90913230	2730	2730	2730	2730	0
339	20241004	142300	90913230	2730	2730	2730	2730	0
340	20241004	142200	90913230	2730	2730	2730	2730	1
341	20241004	142100	90910500	2720	2720	2720	2720	0
342	20241004	142000	90910500	2720	2720	2720	2720	23
343	20241004	141900	90847940	2720	2720	2720	2720	100
344	20241004	141800	90575940	2720	2720	2720	2720	5
345	20241004	141700	90562340	2720	2720	2720	2720	0
346	20241004	141600	90562340	2720	2720	2720	2720	0
347	20241004	141500	90562340	2720	2720	2720	2720	0
348	20241004	141400	90562340	2720	2720	2720	2720	0
349	20241004	141300	90562340	2720	2720	2720	2720	239
350	20241004	141200	89912260	2720	2720	2720	2720	0
351	20241004	141100	89912260	2720	2715	2720	2715	261
352	20241004	141000	89202700	2715	2715	2715	2715	0
353	20241004	140900	89202700	2715	2715	2715	2715	500
354	20241004	140800	87845200	2715	2715	2715	2715	0
355	20241004	140700	87845200	2715	2715	2715	2715	3
356	20241004	140600	87837055	2715	2715	2715	2715	0
357	20241004	140500	87837055	2715	2715	2715	2715	0
358	20241004	140400	87837055	2715	2715	2715	2715	400
359	20241004	140300	86751055	2715	2715	2715	2715	0
360	20241004	140200	86751055	2715	2715	2715	2715	0
361	20241004	140100	86751055	2715	2715	2715	2715	0
362	20241004	140000	86751055	2715	2715	2715	2715	0
363	20241004	135900	86751055	2715	2715	2715	2715	0
364	20241004	135800	86751055	2715	2715	2715	2715	0
365	20241004	135700	86751055	2715	2715	2715	2715	0
366	20241004	135600	86751055	2715	2715	2715	2715	500
367	20241004	135500	85393555	2715	2715	2715	2715	0
368	20241004	135400	85393555	2715	2715	2715	2715	5
369	20241004	135300	85379980	2715	2715	2715	2715	0
370	20241004	135200	85379980	2715	2715	2715	2715	20
371	20241004	135100	85325680	2715	2715	2715	2715	0
372	20241004	135000	85325680	2715	2715	2715	2715	0
373	20241004	134900	85325680	2715	2720	2720	2715	1794
374	20241004	134800	80449965	2720	2720	2720	2720	0
375	20241004	134700	80449965	2720	2720	2720	2720	0
376	20241004	134600	80449965	2720	2720	2720	2720	0
377	20241004	134500	80449965	2720	2720	2720	2720	0
378	20241004	134400	80449965	2720	2720	2720	2720	0
379	20241004	134300	80449965	2720	2720	2720	2720	500
380	20241004	134200	79089965	2720	2720	2720	2720	1105
381	20241004	134100	76084365	2725	2725	2725	2725	1
382	20241004	134000	76081640	2725	2725	2725	2725	0
383	20241004	133900	76081640	2725	2725	2725	2725	0
384	20241004	133800	76081640	2725	2725	2725	2725	0
385	20241004	133700	76081640	2725	2725	2725	2725	0
386	20241004	133600	76081640	2725	2725	2725	2725	0
387	20241004	133500	76081640	2725	2720	2725	2720	402
388	20241004	133400	74988190	2730	2730	2730	2730	0
389	20241004	133300	74988190	2730	2730	2730	2730	0
390	20241004	133200	74988190	2730	2730	2730	2730	0
391	20241004	133100	74988190	2730	2730	2730	2730	0
392	20241004	133000	74988190	2730	2730	2730	2730	1
393	20241004	132900	74985460	2725	2725	2725	2725	0
394	20241004	132800	74985460	2725	2725	2725	2725	1053
395	20241004	132700	72116035	2725	2725	2725	2725	110
396	20241004	132600	71816285	2735	2735	2735	2735	0
397	20241004	132500	71816285	2735	2735	2735	2735	0
398	20241004	132400	71816285	2735	2735	2735	2735	0
399	20241004	132300	71816285	2735	2735	2735	2735	0
400	20241004	132200	71816285	2735	2735	2735	2735	0
401	20241004	132100	71816285	2735	2735	2735	2735	0
402	20241004	132000	71816285	2735	2735	2735	2735	0
403	20241004	131900	71816285	2735	2735	2735	2735	0
404	20241004	131800	71816285	2735	2735	2735	2735	0
405	20241004	131700	71816285	2735	2735	2735	2735	0
406	20241004	131600	71816285	2735	2735	2735	2735	2
407	20241004	131500	71810815	2725	2725	2725	2725	0
408	20241004	131400	71810815	2725	2725	2725	2725	3
409	20241004	131300	71802640	2725	2725	2725	2725	0
410	20241004	131200	71802640	2725	2725	2725	2725	0
411	20241004	131100	71802640	2725	2725	2725	2725	0
412	20241004	131000	71802640	2725	2725	2725	2725	0
413	20241004	130900	71802640	2725	2725	2725	2725	0
414	20241004	130800	71802640	2725	2725	2725	2725	17
415	20241004	130700	71756315	2735	2735	2735	2735	0
416	20241004	130600	71756315	2735	2735	2735	2735	0
417	20241004	130500	71756315	2735	2735	2735	2735	0
418	20241004	130400	71756315	2735	2735	2735	2735	1
419	20241004	130300	71753580	2725	2730	2730	2725	57
420	20241004	130200	71598230	2730	2730	2730	2730	0
421	20241004	130100	71598230	2730	2730	2730	2730	0
422	20241004	130000	71598230	2730	2730	2730	2730	0
423	20241004	125900	71598230	2730	2730	2730	2730	20
424	20241004	125800	71543630	2740	2740	2740	2740	0
425	20241004	125700	71543630	2740	2740	2740	2740	0
426	20241004	125600	71543630	2740	2740	2740	2740	0
427	20241004	125500	71543630	2740	2740	2740	2740	0
428	20241004	125400	71543630	2740	2740	2740	2740	0
429	20241004	125300	71543630	2740	2740	2740	2740	40
430	20241004	125200	71434030	2730	2730	2730	2730	0
431	20241004	125100	71434030	2730	2730	2730	2730	0
432	20241004	125000	71434030	2730	2730	2730	2730	4
433	20241004	124900	71423110	2730	2730	2730	2730	0
434	20241004	124800	71423110	2730	2730	2730	2730	0
435	20241004	124700	71423110	2730	2730	2730	2730	0
436	20241004	124600	71423110	2730	2730	2730	2730	0
437	20241004	124500	71423110	2730	2730	2735	2730	3
438	20241004	124400	71414915	2730	2730	2730	2730	1
439	20241004	124300	71412185	2740	2740	2740	2740	1
440	20241004	124200	71409445	2735	2735	2735	2735	0
441	20241004	124100	71409445	2735	2735	2740	2735	3
442	20241004	124000	71401235	2725	2725	2725	2725	0
443	20241004	123900	71401235	2725	2725	2725	2725	20
444	20241004	123800	71346735	2735	2735	2735	2735	60
445	20241004	123700	71182635	2735	2735	2735	2735	5
446	20241004	123600	71168960	2735	2735	2735	2735	112
447	20241004	123500	70862640	2730	2730	2730	2730	26
448	20241004	123400	70791660	2730	2730	2730	2730	2
449	20241004	123300	70786200	2730	2730	2730	2730	0
450	20241004	123200	70786200	2730	2730	2730	2730	0
451	20241004	123100	70786200	2730	2730	2730	2730	0
452	20241004	123000	70786200	2730	2730	2730	2730	0
453	20241004	122900	70786200	2730	2730	2730	2730	0
454	20241004	122800	70786200	2730	2730	2730	2730	0
455	20241004	122700	70786200	2730	2730	2730	2730	202
456	20241004	122600	70234740	2725	2725	2725	2725	0
457	20241004	122500	70234740	2725	2725	2725	2725	0
458	20241004	122400	70234740	2725	2725	2725	2725	0
459	20241004	122300	70234740	2725	2725	2725	2725	30
460	20241004	122200	70152990	2725	2725	2725	2725	0
461	20241004	122100	70152990	2725	2725	2725	2725	0
462	20241004	122000	70152990	2725	2725	2725	2725	0
463	20241004	121900	70152990	2725	2725	2725	2725	0
464	20241004	121800	70152990	2725	2725	2725	2725	0
465	20241004	121700	70152990	2725	2725	2725	2725	0
466	20241004	121600	70152990	2725	2725	2725	2725	0
467	20241004	121500	70152990	2725	2725	2730	2725	9
468	20241004	121400	70128460	2720	2720	2720	2720	0
469	20241004	121300	70128460	2720	2720	2720	2720	0
470	20241004	121200	70128460	2720	2720	2720	2720	0
471	20241004	121100	70128460	2720	2715	2720	2715	26
472	20241004	121000	70057790	2715	2715	2715	2715	0
473	20241004	120900	70057790	2715	2720	2720	2715	18
474	20241004	120800	70008870	2720	2720	2720	2720	9
475	20241004	120700	69984390	2720	2730	2730	2720	26
476	20241004	120600	69913490	2730	2725	2730	2725	5
477	20241004	120500	69899860	2725	2725	2725	2725	22
478	20241004	120400	69839910	2715	2715	2715	2715	0
479	20241004	120300	69839910	2715	2715	2715	2715	0
480	20241004	120200	69839910	2715	2715	2715	2715	1
481	20241004	120100	69837195	2710	2725	2725	2710	26
482	20241004	120000	69766585	2710	2720	2720	2710	1793
483	20241004	115900	64896630	2725	2725	2725	2725	1
484	20241004	115800	64893905	2720	2720	2720	2720	90
485	20241004	115700	64649105	2725	2725	2725	2725	5
486	20241004	115600	64635480	2725	2725	2725	2725	0
487	20241004	115500	64635480	2725	2725	2725	2725	3
488	20241004	115400	64627305	2725	2725	2725	2725	27
489	20241004	115300	64553730	2725	2725	2725	2725	0
490	20241004	115200	64553730	2725	2725	2725	2725	5
491	20241004	115100	64540105	2725	2725	2725	2725	3
492	20241004	115000	64531930	2725	2725	2725	2725	11
493	20241004	114900	64501955	2725	2725	2725	2725	500
494	20241004	114800	63139455	2725	2725	2725	2725	0
495	20241004	114700	63139455	2725	2725	2725	2725	860
496	20241004	114600	60795955	2725	2725	2725	2725	10
497	20241004	114500	60768705	2725	2725	2725	2725	20
498	20241004	114400	60714205	2725	2725	2725	2725	0
499	20241004	114300	60714205	2725	2725	2725	2725	500
500	20241004	114200	59351705	2725	2725	2725	2725	19
501	20241004	114100	59299930	2725	2725	2725	2720	45
502	20241004	114000	59177385	2725	2725	2725	2725	5
503	20241004	113900	59163760	2725	2725	2725	2725	0
504	20241004	113800	59163760	2725	2725	2725	2725	5
505	20241004	113700	59150135	2725	2725	2725	2725	0
506	20241004	113600	59150135	2725	2725	2725	2725	373
507	20241004	113500	58133710	2725	2725	2725	2725	1
508	20241004	113400	58130985	2725	2725	2725	2725	0
509	20241004	113300	58130985	2725	2725	2725	2725	0
510	20241004	113200	58130985	2725	2725	2725	2725	0
511	20241004	113100	58130985	2725	2725	2725	2725	0
512	20241004	113000	58130985	2725	2725	2725	2725	0
513	20241004	112900	58130985	2725	2725	2725	2725	56
514	20241004	112800	57978385	2720	2720	2720	2720	0
515	20241004	112700	57978385	2720	2720	2720	2720	0
516	20241004	112600	57978385	2720	2720	2720	2720	0
517	20241004	112500	57978385	2720	2720	2720	2720	100
518	20241004	112400	57706385	2720	2720	2720	2720	367
519	20241004	112300	56708145	2715	2715	2715	2715	95
520	20241004	112200	56450220	2720	2720	2725	2720	194
521	20241004	112100	55922535	2720	2720	2720	2720	0
522	20241004	112000	55922535	2720	2720	2720	2720	41
523	20241004	111900	55811015	2730	2730	2730	2730	0
524	20241004	111800	55811015	2730	2725	2730	2725	10
525	20241004	111700	55783740	2735	2735	2735	2735	5
526	20241004	111600	55770065	2725	2725	2725	2725	0
527	20241004	111500	55770065	2725	2725	2725	2725	0
528	20241004	111400	55770065	2725	2725	2725	2725	0
529	20241004	111300	55770065	2725	2725	2725	2725	0
530	20241004	111200	55770065	2725	2725	2725	2725	0
531	20241004	111100	55770065	2725	2725	2725	2725	1
532	20241004	111000	55767340	2725	2725	2725	2725	0
533	20241004	110900	55767340	2725	2725	2730	2725	21
534	20241004	110800	55710110	2725	2725	2725	2725	60
535	20241004	110700	55546610	2725	2725	2725	2725	0
536	20241004	110600	55546610	2725	2725	2725	2725	0
537	20241004	110500	55546610	2725	2725	2725	2725	1
538	20241004	110400	55543885	2730	2730	2730	2730	0
539	20241004	110300	55543885	2730	2730	2730	2730	1
540	20241004	110200	55541155	2735	2725	2735	2725	43
541	20241004	110100	55423580	2725	2730	2730	2725	6
542	20241004	110000	55407225	2725	2725	2725	2725	25
543	20241004	105900	55339100	2730	2730	2735	2730	3
544	20241004	105800	55330905	2730	2730	2730	2730	61
545	20241004	105700	55164375	2730	2735	2735	2730	140
546	20241004	105600	54781485	2740	2760	2760	2740	758
547	20241004	105500	52693260	2760	2760	2760	2760	0
548	20241004	105400	52693260	2760	2760	2760	2760	0
549	20241004	105300	52693260	2760	2760	2760	2760	0
550	20241004	105200	52693260	2760	2760	2760	2760	0
551	20241004	105100	52693260	2760	2760	2760	2760	6
552	20241004	105000	52676700	2750	2750	2750	2750	174
553	20241004	104900	52198200	2750	2750	2750	2750	5
554	20241004	104800	52184450	2750	2750	2750	2750	2
555	20241004	104700	52178950	2735	2735	2735	2735	0
556	20241004	104600	52178950	2735	2735	2735	2735	0
557	20241004	104500	52178950	2735	2750	2750	2735	201
558	20241004	104400	51626215	2750	2750	2750	2750	2
559	20241004	104300	51620715	2750	2750	2750	2750	0
560	20241004	104200	51620715	2750	2750	2750	2750	1
561	20241004	104100	51617965	2740	2740	2740	2740	0
562	20241004	104000	51617965	2740	2740	2740	2740	6
563	20241004	103900	51601525	2740	2740	2740	2740	0
564	20241004	103800	51601525	2740	2740	2740	2740	0
565	20241004	103700	51601525	2740	2740	2740	2740	4
566	20241004	103600	51590565	2735	2735	2735	2735	372
567	20241004	103500	50573145	2740	2740	2740	2740	0
568	20241004	103400	50573145	2740	2740	2740	2740	0
569	20241004	103300	50573145	2740	2740	2740	2740	0
570	20241004	103200	50573145	2740	2740	2740	2740	0
571	20241004	103100	50573145	2740	2740	2740	2740	0
572	20241004	103000	50573145	2740	2740	2740	2740	0
573	20241004	102900	50573145	2740	2740	2740	2740	0
574	20241004	102800	50573145	2740	2740	2740	2740	0
575	20241004	102700	50573145	2740	2740	2740	2740	1
576	20241004	102600	50570405	2740	2740	2740	2740	0
577	20241004	102500	50570405	2740	2740	2740	2740	1
578	20241004	102400	50567665	2740	2740	2740	2740	5
579	20241004	102300	50553965	2740	2740	2740	2740	5
580	20241004	102200	50540265	2740	2740	2740	2740	0
581	20241004	102100	50540265	2740	2740	2740	2740	0
582	20241004	102000	50540265	2740	2740	2740	2740	0
583	20241004	101900	50540265	2740	2740	2740	2740	0
584	20241004	101800	50540265	2740	2740	2740	2740	5
585	20241004	101700	50526565	2745	2745	2745	2745	0
586	20241004	101600	50526565	2745	2745	2745	2745	0
587	20241004	101500	50526565	2745	2745	2745	2745	0
588	20241004	101400	50526565	2745	2745	2745	2745	0
589	20241004	101300	50526565	2745	2760	2760	2745	1667
590	20241004	101200	45937535	2760	2760	2760	2760	0
591	20241004	101100	45937535	2760	2760	2760	2760	0
592	20241004	101000	45937535	2760	2760	2760	2760	0
593	20241004	100900	45937535	2760	2760	2760	2760	0
594	20241004	100800	45937535	2760	2760	2760	2760	0
595	20241004	100700	45937535	2760	2760	2760	2760	0
596	20241004	100600	45937535	2760	2760	2760	2760	0
597	20241004	100500	45937535	2760	2760	2760	2760	0
598	20241004	100400	45937535	2760	2760	2760	2760	1
599	20241004	100300	45934775	2755	2755	2755	2755	0
600	20241004	100200	45934775	2755	2755	2755	2755	1
601	20241004	100100	45932020	2755	2755	2755	2755	0
602	20241004	100000	45932020	2755	2755	2755	2755	0
603	20241004	095900	45932020	2755	2755	2755	2755	0
604	20241004	095800	45932020	2755	2755	2755	2755	1
605	20241004	095700	45929265	2755	2755	2755	2755	365
606	20241004	095600	44923690	2750	2750	2750	2750	0
607	20241004	095500	44923690	2750	2755	2755	2750	40
608	20241004	095400	44813685	2765	2765	2765	2765	0
609	20241004	095300	44813685	2765	2765	2765	2765	0
610	20241004	095200	44813685	2765	2765	2765	2765	0
611	20241004	095100	44813685	2765	2765	2765	2765	0
612	20241004	095000	44813685	2765	2765	2765	2765	0
613	20241004	094900	44813685	2765	2765	2765	2765	7
614	20241004	094800	44794330	2750	2750	2750	2750	0
615	20241004	094700	44794330	2750	2750	2750	2750	0
616	20241004	094600	44794330	2750	2750	2750	2750	0
617	20241004	094500	44794330	2750	2750	2750	2750	209
618	20241004	094400	44219580	2750	2750	2750	2750	13
619	20241004	094300	44183830	2750	2750	2750	2750	0
620	20241004	094200	44183830	2750	2750	2750	2750	133
621	20241004	094100	43818080	2740	2745	2745	2740	738
622	20241004	094000	41795495	2745	2745	2745	2745	0
623	20241004	093900	41795495	2745	2745	2745	2745	9
624	20241004	093800	41770790	2740	2740	2740	2740	25
625	20241004	093700	41702290	2745	2745	2745	2745	1
626	20241004	093600	41699545	2750	2750	2750	2750	0
627	20241004	093500	41699545	2750	2750	2750	2750	5
628	20241004	093400	41685795	2750	2750	2750	2750	2
629	20241004	093300	41680295	2755	2755	2755	2755	29
630	20241004	093200	41600400	2755	2755	2755	2755	21
631	20241004	093100	41542545	2755	2755	2755	2755	4
632	20241004	093000	41531525	2755	2755	2755	2755	3
633	20241004	092900	41523260	2755	2755	2755	2755	7
634	20241004	092800	41503975	2755	2755	2755	2755	0
635	20241004	092700	41503975	2755	2755	2755	2755	0
636	20241004	092600	41503975	2755	2755	2755	2755	561
637	20241004	092500	39958420	2745	2745	2745	2745	0
638	20241004	092400	39958420	2745	2745	2745	2745	2
639	20241004	092300	39952930	2745	2740	2745	2740	101
640	20241004	092200	39676175	2740	2730	2740	2730	255
641	20241004	092100	38980005	2730	2740	2740	2730	731
642	20241004	092000	36984365	2735	2740	2740	2735	35
643	20241004	091900	36888630	2740	2745	2745	2740	400
644	20241004	091800	35792130	2740	2740	2740	2740	258
645	20241004	091700	35085210	2740	2745	2745	2740	725
646	20241004	091600	33097700	2750	2750	2750	2750	104
647	20241004	091500	32811700	2775	2770	2775	2770	1200
648	20241004	091400	29481900	2775	2770	2775	2770	50
649	20241004	091300	29343360	2775	2775	2775	2775	0
650	20241004	091200	29343360	2775	2770	2775	2745	21
651	20241004	091100	29285325	2780	2780	2780	2780	14
652	20241004	091000	29246405	2785	2785	2785	2785	0
653	20241004	090900	29246405	2785	2780	2785	2780	72
654	20241004	090800	29045890	2785	2745	2785	2745	1322
655	20241004	090700	25382125	2780	2780	2780	2780	192
656	20241004	090600	24848365	2780	2740	2780	2740	1450
657	20241004	090500	20855470	2730	2730	2730	2730	186
658	20241004	090400	20347690	2730	2725	2730	2725	789
659	20241004	090300	18195160	2730	2730	2730	2730	10
660	20241004	090200	18167860	2700	2745	2745	2700	4026
661	20241004	090100	7264050	2725	2730	2730	2725	2
662	20241004	090000	7258595	2755	2850	2850	2700	2592