KissMeData/094820/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201700	224053430	9200	9200	9200	9200	2470
3	20241007	201600	224053430	9200	9200	9200	9200	0
4	20241007	201500	224053430	9200	9200	9200	9200	0
5	20241007	201400	224053430	9200	9200	9200	9200	0
6	20241007	201300	224053430	9200	9200	9200	9200	0
7	20241007	201200	224053430	9200	9200	9200	9200	0
8	20241007	201100	224053430	9200	9200	9200	9200	0
9	20241007	201000	224053430	9200	9200	9200	9200	0
10	20241007	200900	224053430	9200	9200	9200	9200	0
11	20241007	200800	224053430	9200	9200	9200	9200	0
12	20241007	200700	224053430	9200	9200	9200	9200	0
13	20241007	200600	224053430	9200	9200	9200	9200	0
14	20241007	200500	224053430	9200	9200	9200	9200	0
15	20241007	200400	224053430	9200	9200	9200	9200	0
16	20241007	200300	224053430	9200	9200	9200	9200	0
17	20241007	200200	224053430	9200	9200	9200	9200	0
18	20241007	200100	224053430	9200	9200	9200	9200	0
19	20241007	200000	224053430	9200	9200	9200	9200	0
20	20241007	195900	224053430	9200	9200	9200	9200	0
21	20241007	195800	224053430	9200	9200	9200	9200	0
22	20241007	195700	224053430	9200	9200	9200	9200	0
23	20241007	195600	224053430	9200	9200	9200	9200	0
24	20241007	195500	224053430	9200	9200	9200	9200	0
25	20241007	195400	224053430	9200	9200	9200	9200	0
26	20241007	195300	224053430	9200	9200	9200	9200	0
27	20241007	195200	224053430	9200	9200	9200	9200	0
28	20241007	195100	224053430	9200	9200	9200	9200	0
29	20241007	195000	224053430	9200	9200	9200	9200	0
30	20241007	194900	224053430	9200	9200	9200	9200	0
31	20241007	194800	224053430	9200	9200	9200	9200	0
32	20241007	194700	224053430	9200	9200	9200	9200	2470
33	20241007	194600	224053430	9200	9200	9200	9200	0
34	20241007	194500	224053430	9200	9200	9200	9200	0
35	20241007	194400	224053430	9200	9200	9200	9200	0
36	20241007	194300	224053430	9200	9200	9200	9200	0
37	20241007	194200	224053430	9200	9200	9200	9200	0
38	20241007	194100	224053430	9200	9200	9200	9200	0
39	20241007	194000	224053430	9200	9200	9200	9200	0
40	20241007	193900	224053430	9200	9200	9200	9200	0
41	20241007	193800	224053430	9200	9200	9200	9200	0
42	20241007	193700	224053430	9200	9200	9200	9200	0
43	20241007	193600	224053430	9200	9200	9200	9200	0
44	20241007	193500	224053430	9200	9200	9200	9200	0
45	20241007	193400	224053430	9200	9200	9200	9200	0
46	20241007	193300	224053430	9200	9200	9200	9200	0
47	20241007	193200	224053430	9200	9200	9200	9200	0
48	20241007	193100	224053430	9200	9200	9200	9200	0
49	20241007	193000	224053430	9200	9200	9200	9200	0
50	20241007	192900	224053430	9200	9200	9200	9200	0
51	20241007	192800	224053430	9200	9200	9200	9200	0
52	20241007	192700	224053430	9200	9200	9200	9200	0
53	20241007	192600	224053430	9200	9200	9200	9200	0
54	20241007	192500	224053430	9200	9200	9200	9200	0
55	20241007	192400	224053430	9200	9200	9200	9200	0
56	20241007	192300	224053430	9200	9200	9200	9200	0
57	20241007	192200	224053430	9200	9200	9200	9200	0
58	20241007	192100	224053430	9200	9200	9200	9200	0
59	20241007	192000	224053430	9200	9200	9200	9200	0
60	20241007	191900	224053430	9200	9200	9200	9200	0
61	20241007	191800	224053430	9200	9200	9200	9200	0
62	20241007	191700	224053430	9200	9200	9200	9200	2470
63	20241007	191600	224053430	9200	9200	9200	9200	0
64	20241007	191500	224053430	9200	9200	9200	9200	0
65	20241007	191400	224053430	9200	9200	9200	9200	0
66	20241007	191300	224053430	9200	9200	9200	9200	0
67	20241007	191200	224053430	9200	9200	9200	9200	0
68	20241007	191100	224053430	9200	9200	9200	9200	0
69	20241007	191000	224053430	9200	9200	9200	9200	0
70	20241007	190900	224053430	9200	9200	9200	9200	0
71	20241007	190800	224053430	9200	9200	9200	9200	0
72	20241007	190700	224053430	9200	9200	9200	9200	0
73	20241007	190600	224053430	9200	9200	9200	9200	0
74	20241007	190500	224053430	9200	9200	9200	9200	0
75	20241007	190400	224053430	9200	9200	9200	9200	0
76	20241007	190300	224053430	9200	9200	9200	9200	0
77	20241007	190200	224053430	9200	9200	9200	9200	0
78	20241007	190100	224053430	9200	9200	9200	9200	0
79	20241007	190000	224053430	9200	9200	9200	9200	0
80	20241007	185900	224053430	9200	9200	9200	9200	0
81	20241007	185800	224053430	9200	9200	9200	9200	0
82	20241007	185700	224053430	9200	9200	9200	9200	0
83	20241007	185600	224053430	9200	9200	9200	9200	0
84	20241007	185500	224053430	9200	9200	9200	9200	0
85	20241007	185400	224053430	9200	9200	9200	9200	0
86	20241007	185300	224053430	9200	9200	9200	9200	0
87	20241007	185200	224053430	9200	9200	9200	9200	0
88	20241007	185100	224053430	9200	9200	9200	9200	0
89	20241007	185000	224053430	9200	9200	9200	9200	0
90	20241007	184900	224053430	9200	9200	9200	9200	0
91	20241007	184800	224053430	9200	9200	9200	9200	0
92	20241007	184700	224053430	9200	9200	9200	9200	2470
93	20241007	184600	224053430	9200	9200	9200	9200	0
94	20241007	184500	224053430	9200	9200	9200	9200	0
95	20241007	184400	224053430	9200	9200	9200	9200	0
96	20241007	184300	224053430	9200	9200	9200	9200	0
97	20241007	184200	224053430	9200	9200	9200	9200	0
98	20241007	184100	224053430	9200	9200	9200	9200	0
99	20241007	184000	224053430	9200	9200	9200	9200	0
100	20241007	183900	224053430	9200	9200	9200	9200	0
101	20241007	183800	224053430	9200	9200	9200	9200	0
102	20241007	183700	224053430	9200	9200	9200	9200	0
103	20241007	183600	224053430	9200	9200	9200	9200	0
104	20241007	183500	224053430	9200	9200	9200	9200	0
105	20241007	183400	224053430	9200	9200	9200	9200	0
106	20241007	183300	224053430	9200	9200	9200	9200	0
107	20241007	183200	224053430	9200	9200	9200	9200	0
108	20241007	183100	224053430	9200	9200	9200	9200	0
109	20241007	183000	224053430	9200	9200	9200	9200	0
110	20241007	182900	224053430	9200	9200	9200	9200	0
111	20241007	182800	224053430	9200	9200	9200	9200	0
112	20241007	182700	224053430	9200	9200	9200	9200	0
113	20241007	182600	224053430	9200	9200	9200	9200	0
114	20241007	182500	224053430	9200	9200	9200	9200	0
115	20241007	182400	224053430	9200	9200	9200	9200	0
116	20241007	182300	224053430	9200	9200	9200	9200	0
117	20241007	182200	224053430	9200	9200	9200	9200	0
118	20241007	182100	224053430	9200	9200	9200	9200	0
119	20241007	182000	224053430	9200	9200	9200	9200	0
120	20241007	181900	224053430	9200	9200	9200	9200	0
121	20241007	181800	224053430	9200	9200	9200	9200	0
122	20241007	181700	224053430	9200	9200	9200	9200	2470
123	20241007	181600	224053430	9200	9200	9200	9200	0
124	20241007	181500	224053430	9200	9200	9200	9200	0
125	20241007	181400	224053430	9200	9200	9200	9200	0
126	20241007	181300	224053430	9200	9200	9200	9200	0
127	20241007	181200	224053430	9200	9200	9200	9200	0
128	20241007	181100	224053430	9200	9200	9200	9200	0
129	20241007	181000	224053430	9200	9200	9200	9200	0
130	20241007	180900	224053430	9200	9200	9200	9200	0
131	20241007	180800	224053430	9200	9200	9200	9200	0
132	20241007	180700	224053430	9200	9200	9200	9200	0
133	20241007	180600	224053430	9200	9200	9200	9200	0
134	20241007	180500	224053430	9200	9200	9200	9200	0
135	20241007	180400	224053430	9200	9200	9200	9200	0
136	20241007	180300	224053430	9200	9200	9200	9200	0
137	20241007	180200	224053430	9200	9200	9200	9200	0
138	20241007	180100	224053430	9200	9200	9200	9200	0
139	20241007	180000	224053430	9200	9200	9200	9200	0
140	20241007	175900	224053430	9200	9200	9200	9200	0
141	20241007	175800	224053430	9200	9200	9200	9200	0
142	20241007	175700	224053430	9200	9200	9200	9200	0
143	20241007	175600	224053430	9200	9200	9200	9200	0
144	20241007	175500	224053430	9200	9200	9200	9200	0
145	20241007	175400	224053430	9200	9200	9200	9200	0
146	20241007	175300	224053430	9200	9200	9200	9200	0
147	20241007	175200	224053430	9200	9200	9200	9200	0
148	20241007	175100	224053430	9200	9200	9200	9200	0
149	20241007	175000	224053430	9200	9200	9200	9200	0
150	20241007	174900	224053430	9200	9200	9200	9200	0
151	20241007	174800	224053430	9200	9200	9200	9200	0
152	20241007	174700	224053430	9200	9200	9200	9200	2470
153	20241007	174600	224053430	9200	9200	9200	9200	0
154	20241007	174500	224053430	9200	9200	9200	9200	0
155	20241007	174400	224053430	9200	9200	9200	9200	0
156	20241007	174300	224053430	9200	9200	9200	9200	0
157	20241007	174200	224053430	9200	9200	9200	9200	0
158	20241007	174100	224053430	9200	9200	9200	9200	0
159	20241007	174000	224053430	9200	9200	9200	9200	0
160	20241007	173900	224053430	9200	9200	9200	9200	0
161	20241007	173800	224053430	9200	9200	9200	9200	0
162	20241007	173700	224053430	9200	9200	9200	9200	0
163	20241007	173600	224053430	9200	9200	9200	9200	0
164	20241007	173500	224053430	9200	9200	9200	9200	0
165	20241007	173400	224053430	9200	9200	9200	9200	0
166	20241007	173300	224053430	9200	9200	9200	9200	0
167	20241007	173200	224053430	9200	9200	9200	9200	0
168	20241007	173100	224053430	9200	9200	9200	9200	0
169	20241007	173000	224053430	9200	9200	9200	9200	0
170	20241007	172900	224053430	9200	9200	9200	9200	0
171	20241007	172800	224053430	9200	9200	9200	9200	0
172	20241007	172700	224053430	9200	9200	9200	9200	0
173	20241007	172600	224053430	9200	9200	9200	9200	0
174	20241007	172500	224053430	9200	9200	9200	9200	0
175	20241007	172400	224053430	9200	9200	9200	9200	0
176	20241007	172300	224053430	9200	9200	9200	9200	0
177	20241007	172200	224053430	9200	9200	9200	9200	0
178	20241007	172100	224053430	9200	9200	9200	9200	0
179	20241007	172000	224053430	9200	9200	9200	9200	0
180	20241007	171900	224053430	9200	9200	9200	9200	0
181	20241007	171800	224053430	9200	9200	9200	9200	0
182	20241007	171700	224053430	9200	9200	9200	9200	2470
183	20241007	171600	224053430	9200	9200	9200	9200	0
184	20241007	171500	224053430	9200	9200	9200	9200	0
185	20241007	171400	224053430	9200	9200	9200	9200	0
186	20241007	171300	224053430	9200	9200	9200	9200	0
187	20241007	171200	224053430	9200	9200	9200	9200	0
188	20241007	171100	224053430	9200	9200	9200	9200	0
189	20241007	171000	224053430	9200	9200	9200	9200	0
190	20241007	170900	224053430	9200	9200	9200	9200	0
191	20241007	170800	224053430	9200	9200	9200	9200	0
192	20241007	170700	224053430	9200	9200	9200	9200	0
193	20241007	170600	224053430	9200	9200	9200	9200	0
194	20241007	170500	224053430	9200	9200	9200	9200	0
195	20241007	170400	224053430	9200	9200	9200	9200	0
196	20241007	170300	224053430	9200	9200	9200	9200	0
197	20241007	170200	224053430	9200	9200	9200	9200	0
198	20241007	170100	224053430	9200	9200	9200	9200	0
199	20241007	170000	224053430	9200	9200	9200	9200	0
200	20241007	165900	224053430	9200	9200	9200	9200	0
201	20241007	165800	224053430	9200	9200	9200	9200	0
202	20241007	165700	224053430	9200	9200	9200	9200	0
203	20241007	165600	224053430	9200	9200	9200	9200	0
204	20241007	165500	224053430	9200	9200	9200	9200	0
205	20241007	165400	224053430	9200	9200	9200	9200	0
206	20241007	165300	224053430	9200	9200	9200	9200	0
207	20241007	165200	224053430	9200	9200	9200	9200	0
208	20241007	165100	224053430	9200	9200	9200	9200	0
209	20241007	165000	224053430	9200	9200	9200	9200	0
210	20241007	164900	224053430	9200	9200	9200	9200	0
211	20241007	164800	224053430	9200	9200	9200	9200	0
212	20241007	164700	224053430	9200	9200	9200	9200	2470
213	20241007	164600	224053430	9200	9200	9200	9200	0
214	20241007	164500	224053430	9200	9200	9200	9200	0
215	20241007	164400	224053430	9200	9200	9200	9200	0
216	20241007	164300	224053430	9200	9200	9200	9200	0
217	20241007	164200	224053430	9200	9200	9200	9200	0
218	20241007	164100	224053430	9200	9200	9200	9200	0
219	20241007	164000	224053430	9200	9200	9200	9200	0
220	20241007	163900	224053430	9200	9200	9200	9200	0
221	20241007	163800	224053430	9200	9200	9200	9200	0
222	20241007	163700	224053430	9200	9200	9200	9200	0
223	20241007	163600	224053430	9200	9200	9200	9200	0
224	20241007	163500	224053430	9200	9200	9200	9200	0
225	20241007	163400	224053430	9200	9200	9200	9200	0
226	20241007	163300	224053430	9200	9200	9200	9200	0
227	20241007	163200	224053430	9200	9200	9200	9200	0
228	20241007	163100	224053430	9200	9200	9200	9200	0
229	20241007	163000	224053430	9200	9200	9200	9200	0
230	20241007	162900	224053430	9200	9200	9200	9200	0
231	20241007	162800	224053430	9200	9200	9200	9200	0
232	20241007	162700	224053430	9200	9200	9200	9200	0
233	20241007	162600	224053430	9200	9200	9200	9200	0
234	20241007	162500	224053430	9200	9200	9200	9200	0
235	20241007	162400	224053430	9200	9200	9200	9200	0
236	20241007	162300	224053430	9200	9200	9200	9200	0
237	20241007	162200	224053430	9200	9200	9200	9200	0
238	20241007	162100	224053430	9200	9200	9200	9200	0
239	20241007	162000	224053430	9200	9200	9200	9200	0
240	20241007	161900	224053430	9200	9200	9200	9200	0
241	20241007	161800	224053430	9200	9200	9200	9200	0
242	20241007	161700	224053430	9200	9200	9200	9200	2470
243	20241007	161600	224053430	9200	9200	9200	9200	0
244	20241007	161500	224053430	9200	9200	9200	9200	0
245	20241007	161400	224053430	9200	9200	9200	9200	0
246	20241007	161300	224053430	9200	9200	9200	9200	0
247	20241007	161200	224053430	9200	9200	9200	9200	0
248	20241007	161100	224053430	9200	9200	9200	9200	0
249	20241007	161000	224053430	9200	9200	9200	9200	0
250	20241007	160900	224053430	9200	9200	9200	9200	0
251	20241007	160800	224053430	9200	9200	9200	9200	0
252	20241007	160700	224053430	9200	9200	9200	9200	0
253	20241007	160600	224053430	9200	9200	9200	9200	0
254	20241007	160500	224053430	9200	9200	9200	9200	0
255	20241007	160400	224053430	9200	9200	9200	9200	0
256	20241007	160300	224053430	9200	9200	9200	9200	0
257	20241007	160200	224053430	9200	9200	9200	9200	0
258	20241007	160100	224053430	9200	9200	9200	9200	0
259	20241007	160000	224053430	9200	9200	9200	9200	0
260	20241007	155900	224053430	9200	9200	9200	9200	0
261	20241007	155800	224053430	9200	9200	9200	9200	0
262	20241007	155700	224053430	9200	9200	9200	9200	0
263	20241007	155600	224053430	9200	9200	9200	9200	0
264	20241007	155500	224053430	9200	9200	9200	9200	0
265	20241007	155400	224053430	9200	9200	9200	9200	0
266	20241007	155300	224053430	9200	9200	9200	9200	0
267	20241007	155200	224053430	9200	9200	9200	9200	0
268	20241007	155100	224053430	9200	9200	9200	9200	0
269	20241007	155000	224053430	9200	9200	9200	9200	0
270	20241007	154900	224053430	9200	9200	9200	9200	0
271	20241007	154800	224053430	9200	9200	9200	9200	0
272	20241007	154700	224053430	9200	9200	9200	9200	2470
273	20241007	154600	224053430	9200	9200	9200	9200	0
274	20241007	154500	224053430	9200	9200	9200	9200	0
275	20241007	154400	224053430	9200	9200	9200	9200	0
276	20241007	154300	224053430	9200	9200	9200	9200	0
277	20241007	154200	224053430	9200	9200	9200	9200	0
278	20241007	154100	224053430	9200	9200	9200	9200	0
279	20241007	154000	224053430	9200	9200	9200	9200	0
280	20241007	153900	224053430	9200	9200	9200	9200	0
281	20241007	153800	224053430	9200	9200	9200	9200	0
282	20241007	153700	224053430	9200	9200	9200	9200	0
283	20241007	153600	224053430	9200	9200	9200	9200	0
284	20241007	153500	224053430	9200	9200	9200	9200	0
285	20241007	153400	224053430	9200	9200	9200	9200	0
286	20241007	153300	224053430	9200	9200	9200	9200	0
287	20241007	153200	224053430	9200	9200	9200	9200	0
288	20241007	153100	224053430	9200	9200	9200	9200	0
289	20241007	153000	224053430	9200	9200	9200	9200	2470
290	20241007	152900	201329430	9200	9200	9200	9200	0
291	20241007	152800	201329430	9200	9200	9200	9200	0
292	20241007	152700	201329430	9200	9200	9200	9200	0
293	20241007	152600	201329430	9200	9200	9200	9200	0
294	20241007	152500	201329430	9200	9200	9200	9200	0
295	20241007	152400	201329430	9200	9200	9200	9200	0
296	20241007	152300	201329430	9200	9200	9200	9200	0
297	20241007	152200	201329430	9200	9200	9200	9200	0
298	20241007	152100	201329430	9200	9200	9200	9200	0
299	20241007	152000	201329430	9200	9200	9200	9200	0
300	20241007	151900	201329430	9200	9200	9200	9200	147
301	20241007	151800	199977030	9270	9270	9270	9270	0
302	20241007	151700	199977030	9270	9270	9270	9270	0
303	20241007	151600	199977030	9270	9210	9270	9190	291
304	20241007	151500	197301310	9270	9220	9270	9200	207
305	20241007	151400	195392030	9200	9220	9220	9200	665
306	20241007	151300	189270310	9220	9220	9220	9220	0
307	20241007	151200	189270310	9220	9220	9220	9220	0
308	20241007	151100	189270310	9220	9220	9220	9220	4
309	20241007	151000	189233430	9220	9220	9220	9220	22
310	20241007	150900	189030590	9230	9230	9230	9230	0
311	20241007	150800	189030590	9230	9230	9230	9230	20
312	20241007	150700	188845990	9220	9220	9220	9220	4
313	20241007	150600	188809110	9230	9230	9230	9230	0
314	20241007	150500	188809110	9230	9230	9230	9230	87
315	20241007	150400	188006100	9230	9230	9230	9230	2
316	20241007	150300	187987640	9230	9220	9230	9220	5
317	20241007	150200	187941530	9220	9220	9220	9220	100
318	20241007	150100	187019530	9230	9230	9230	9230	127
319	20241007	150000	185847320	9230	9230	9230	9230	31
320	20241007	145900	185561190	9240	9240	9240	9240	0
321	20241007	145800	185561190	9240	9240	9270	9240	13
322	20241007	145700	185441040	9240	9240	9240	9240	24
323	20241007	145600	185219280	9240	9240	9240	9240	4
324	20241007	145500	185182320	9270	9270	9270	9270	0
325	20241007	145400	185182320	9270	9260	9270	9260	55
326	20241007	145300	184672490	9270	9270	9270	9270	0
327	20241007	145200	184672490	9270	9270	9270	9270	0
328	20241007	145100	184672490	9270	9270	9270	9270	1
329	20241007	145000	184663220	9260	9260	9260	9260	2
330	20241007	144900	184644700	9270	9270	9270	9270	0
331	20241007	144800	184644700	9270	9270	9270	9270	0
332	20241007	144700	184644700	9270	9270	9270	9270	0
333	20241007	144600	184644700	9270	9270	9270	9270	0
334	20241007	144500	184644700	9270	9240	9270	9240	7
335	20241007	144400	184579950	9280	9280	9280	9280	1
336	20241007	144300	184570670	9240	9240	9240	9240	0
337	20241007	144200	184570670	9240	9240	9240	9240	88
338	20241007	144100	183757550	9290	9290	9290	9290	0
339	20241007	144000	183757550	9290	9240	9290	9240	6
340	20241007	143900	183702020	9290	9290	9290	9290	0
341	20241007	143800	183702020	9290	9290	9290	9290	0
342	20241007	143700	183702020	9290	9290	9290	9290	0
343	20241007	143600	183702020	9290	9290	9290	9290	0
344	20241007	143500	183702020	9290	9240	9290	9240	52
345	20241007	143400	183221490	9240	9240	9240	9240	500
346	20241007	143300	178601490	9280	9280	9280	9280	0
347	20241007	143200	178601490	9280	9280	9280	9280	0
348	20241007	143100	178601490	9280	9280	9280	9280	0
349	20241007	143000	178601490	9280	9280	9280	9280	1
350	20241007	142900	178592210	9290	9290	9290	9290	4
351	20241007	142800	178555050	9290	9280	9290	9280	20
352	20241007	142700	178369290	9290	9290	9290	9290	0
353	20241007	142600	178369290	9290	9290	9290	9290	0
354	20241007	142500	178369290	9290	9290	9290	9290	1
355	20241007	142400	178360000	9230	9230	9230	9230	27
356	20241007	142300	178110790	9290	9290	9290	9290	1
357	20241007	142200	178101500	9290	9290	9290	9290	5
358	20241007	142100	178055050	9290	9290	9290	9290	0
359	20241007	142000	178055050	9290	9290	9290	9290	0
360	20241007	141900	178055050	9290	9290	9290	9290	0
361	20241007	141800	178055050	9290	9290	9290	9290	0
362	20241007	141700	178055050	9290	9290	9290	9290	0
363	20241007	141600	178055050	9290	9290	9290	9290	0
364	20241007	141500	178055050	9290	9290	9290	9290	0
365	20241007	141400	178055050	9290	9290	9290	9220	11
366	20241007	141300	177953350	9290	9290	9290	9290	0
367	20241007	141200	177953350	9290	9290	9290	9290	0
368	20241007	141100	177953350	9290	9290	9290	9290	0
369	20241007	141000	177953350	9290	9290	9290	9290	0
370	20241007	140900	177953350	9290	9290	9290	9290	0
371	20241007	140800	177953350	9290	9290	9290	9290	1
372	20241007	140700	177944060	9200	9290	9290	9200	422
373	20241007	140600	174051700	9290	9250	9290	9250	3
374	20241007	140500	174023870	9290	9270	9290	9250	559
375	20241007	140400	168846800	9280	9280	9280	9280	0
376	20241007	140300	168846800	9280	9280	9280	9280	0
377	20241007	140200	168846800	9280	9280	9280	9280	1
378	20241007	140100	168837520	9280	9280	9280	9270	288
379	20241007	140000	166165720	9280	9280	9280	9280	42
380	20241007	135900	165775960	9280	9280	9280	9280	47
381	20241007	135800	165339800	9290	9290	9290	9290	0
382	20241007	135700	165339800	9290	9290	9290	9290	0
383	20241007	135600	165339800	9290	9290	9290	9290	2
384	20241007	135500	165321220	9280	9280	9280	9280	10
385	20241007	135400	165228420	9270	9270	9270	9270	80
386	20241007	135300	164486820	9270	9270	9270	9270	4
387	20241007	135200	164449740	9280	9280	9280	9280	1
388	20241007	135100	164440460	9290	9290	9290	9290	0
389	20241007	135000	164440460	9290	9290	9290	9290	0
390	20241007	134900	164440460	9290	9290	9290	9290	0
391	20241007	134800	164440460	9290	9290	9290	9290	3
392	20241007	134700	164412590	9290	9280	9290	9280	12
393	20241007	134600	164301180	9290	9280	9290	9280	2
394	20241007	134500	164282610	9280	9260	9280	9260	18
395	20241007	134400	164115600	9260	9260	9260	9260	52
396	20241007	134300	163634080	9260	9260	9260	9260	0
397	20241007	134200	163634080	9260	9260	9260	9260	0
398	20241007	134100	163634080	9260	9250	9260	9250	5
399	20241007	134000	163587810	9300	9300	9300	9300	0
400	20241007	133900	163587810	9300	9300	9300	9300	0
401	20241007	133800	163587810	9300	9300	9300	9300	1
402	20241007	133700	163578510	9300	9290	9300	9220	233
403	20241007	133600	161423360	9280	9280	9280	9280	0
404	20241007	133500	161423360	9280	9280	9280	9280	1
405	20241007	133400	161414080	9300	9290	9300	9290	202
406	20241007	133300	159535690	9300	9300	9300	9300	12
407	20241007	133200	159424090	9300	9300	9300	9300	100
408	20241007	133100	158494090	9300	9300	9300	9300	1
409	20241007	133000	158484790	9290	9300	9300	9290	2
410	20241007	132900	158466200	9290	9290	9290	9290	0
411	20241007	132800	158466200	9290	9290	9290	9290	10
412	20241007	132700	158373300	9300	9320	9320	9300	6
413	20241007	132600	158317480	9320	9290	9320	9290	2
414	20241007	132500	158298870	9300	9290	9310	9290	2203
415	20241007	132400	137810870	9290	9290	9290	9290	0
416	20241007	132300	137810870	9290	9270	9290	9260	231
417	20241007	132200	135667750	9270	9270	9270	9270	0
418	20241007	132100	135667750	9270	9280	9280	9270	20
419	20241007	132000	135482330	9290	9290	9290	9290	0
420	20241007	131900	135482330	9290	9290	9290	9290	0
421	20241007	131800	135482330	9290	9290	9290	9290	0
422	20241007	131700	135482330	9290	9290	9290	9290	0
423	20241007	131600	135482330	9290	9290	9290	9290	1
424	20241007	131500	135473040	9270	9290	9290	9270	5
425	20241007	131400	135426630	9290	9290	9290	9290	531
426	20241007	131300	130493640	9300	9290	9300	9290	83
427	20241007	131200	129722560	9290	9290	9290	9290	0
428	20241007	131100	129722560	9290	9290	9290	9290	31
429	20241007	131000	129434570	9290	9290	9290	9280	199
430	20241007	130900	127585870	9290	9290	9290	9290	180
431	20241007	130800	125913670	9290	9270	9290	9260	624
432	20241007	130700	120123300	9260	9250	9260	9250	107
433	20241007	130600	119132720	9250	9250	9250	9250	0
434	20241007	130500	119132720	9250	9240	9250	9240	85
435	20241007	130400	118347170	9240	9240	9240	9240	4
436	20241007	130300	118310210	9240	9240	9240	9240	5
437	20241007	130200	118264010	9240	9240	9240	9220	36
438	20241007	130100	117931410	9210	9210	9240	9210	133
439	20241007	130000	116704050	9200	9200	9200	9200	25
440	20241007	125900	116474050	9210	9200	9210	9200	42
441	20241007	125800	116087420	9210	9210	9240	9210	7
442	20241007	125700	116022890	9200	9250	9250	9200	311
443	20241007	125600	113151860	9250	9250	9260	9250	203
444	20241007	125500	111274100	9250	9210	9250	9210	7
445	20241007	125400	111209390	9250	9230	9250	9230	664
446	20241007	125300	105077500	9230	9220	9230	9220	288
447	20241007	125200	102422120	9210	9190	9210	9180	894
448	20241007	125100	94205290	9180	9150	9180	9150	1938
449	20241007	125000	76436770	9150	9150	9150	9150	2
450	20241007	124900	76418470	9160	9160	9160	9160	0
451	20241007	124800	76418470	9160	9160	9160	9160	1
452	20241007	124700	76409310	9150	9150	9150	9150	52
453	20241007	124600	75933510	9160	9160	9160	9160	0
454	20241007	124500	75933510	9160	9160	9160	9160	0
455	20241007	124400	75933510	9160	9160	9160	9160	1
456	20241007	124300	75924350	9140	9150	9150	9140	5
457	20241007	124200	75878640	9160	9160	9160	9160	10
458	20241007	124100	75787040	9160	9160	9160	9160	1
459	20241007	124000	75777880	9150	9150	9150	9150	2
460	20241007	123900	75759580	9160	9160	9160	9160	0
461	20241007	123800	75759580	9160	9160	9160	9160	0
462	20241007	123700	75759580	9160	9160	9160	9160	0
463	20241007	123600	75759580	9160	9160	9160	9160	0
464	20241007	123500	75759580	9160	9140	9160	9140	6
465	20241007	123400	75704720	9160	9140	9160	9140	53
466	20241007	123300	75220260	9160	9160	9160	9160	0
467	20241007	123200	75220260	9160	9160	9160	9160	1
468	20241007	123100	75211100	9150	9150	9150	9150	2
469	20241007	123000	75192800	9160	9160	9160	9160	2
470	20241007	122900	75174480	9140	9140	9160	9140	202
471	20241007	122800	73328180	9150	9150	9150	9150	2
472	20241007	122700	73309880	9160	9160	9160	9160	0
473	20241007	122600	73309880	9160	9160	9160	9160	1
474	20241007	122500	73300720	9160	9150	9160	9150	4
475	20241007	122400	73264100	9150	9150	9150	9150	0
476	20241007	122300	73264100	9150	9150	9150	9150	0
477	20241007	122200	73264100	9150	9150	9150	9150	2
478	20241007	122100	73245800	9160	9160	9160	9160	0
479	20241007	122000	73245800	9160	9160	9160	9160	0
480	20241007	121900	73245800	9160	9150	9160	9150	3
481	20241007	121800	73218340	9160	9160	9160	9160	0
482	20241007	121700	73218340	9160	9160	9160	9160	0
483	20241007	121600	73218340	9160	9150	9160	9150	3
484	20241007	121500	73190880	9160	9160	9160	9160	0
485	20241007	121400	73190880	9160	9160	9160	9160	0
486	20241007	121300	73190880	9160	9160	9160	9160	100
487	20241007	121200	72274880	9160	9160	9160	9160	0
488	20241007	121100	72274880	9160	9160	9160	9160	0
489	20241007	121000	72274880	9160	9160	9160	9160	0
490	20241007	120900	72274880	9160	9160	9160	9160	0
491	20241007	120800	72274880	9160	9160	9160	9160	0
492	20241007	120700	72274880	9160	9160	9160	9160	0
493	20241007	120600	72274880	9160	9160	9160	9160	0
494	20241007	120500	72274880	9160	9160	9160	9160	0
495	20241007	120400	72274880	9160	9160	9160	9160	202
496	20241007	120300	70424560	9160	9160	9160	9160	1
497	20241007	120200	70415400	9150	9150	9150	9150	387
498	20241007	120100	66874350	9130	9130	9130	9130	289
499	20241007	120000	64235780	9140	9150	9150	9140	51
500	20241007	115900	63769630	9140	9130	9140	9130	32
501	20241007	115800	63477450	9150	9150	9150	9150	10
502	20241007	115700	63385950	9150	9150	9150	9150	0
503	20241007	115600	63385950	9150	9150	9150	9150	0
504	20241007	115500	63385950	9150	9150	9150	9150	90
505	20241007	115400	62562450	9150	9150	9150	9150	0
506	20241007	115300	62562450	9150	9150	9150	9150	0
507	20241007	115200	62562450	9150	9150	9150	9150	0
508	20241007	115100	62562450	9150	9140	9150	9140	170
509	20241007	115000	61007450	9150	9150	9150	9150	0
510	20241007	114900	61007450	9150	9150	9150	9150	0
511	20241007	114800	61007450	9150	9150	9150	9150	0
512	20241007	114700	61007450	9150	9150	9150	9150	0
513	20241007	114600	61007450	9150	9150	9150	9150	236
514	20241007	114500	58848050	9150	9140	9150	9140	13
515	20241007	114400	58729210	9140	9140	9140	9140	2
516	20241007	114300	58710930	9150	9150	9150	9150	0
517	20241007	114200	58710930	9150	9150	9150	9150	0
518	20241007	114100	58710930	9150	9150	9150	9150	1
519	20241007	114000	58701780	9140	9140	9140	9140	2
520	20241007	113900	58683500	9150	9150	9150	9150	0
521	20241007	113800	58683500	9150	9150	9150	9150	1
522	20241007	113700	58674350	9140	9140	9140	9140	242
523	20241007	113600	56462470	9140	9140	9140	9140	0
524	20241007	113500	56462470	9140	9140	9140	9140	0
525	20241007	113400	56462470	9140	9140	9140	9140	1
526	20241007	113300	56453330	9130	9130	9130	9130	4
527	20241007	113200	56416810	9150	9150	9150	9150	0
528	20241007	113100	56416810	9150	9150	9150	9150	0
529	20241007	113000	56416810	9150	9150	9150	9150	0
530	20241007	112900	56416810	9150	9150	9150	9150	4
531	20241007	112800	56380210	9150	9150	9150	9150	0
532	20241007	112700	56380210	9150	9150	9150	9150	0
533	20241007	112600	56380210	9150	9150	9150	9150	0
534	20241007	112500	56380210	9150	9150	9150	9150	46
535	20241007	112400	55959310	9150	9150	9150	9150	137
536	20241007	112300	54705760	9140	9140	9140	9140	2
537	20241007	112200	54687480	9140	9140	9140	9140	0
538	20241007	112100	54687480	9140	9140	9140	9140	2
539	20241007	112000	54669200	9150	9150	9150	9150	0
540	20241007	111900	54669200	9150	9150	9150	9150	0
541	20241007	111800	54669200	9150	9150	9150	9150	21
542	20241007	111700	54477050	9150	9140	9150	9140	5
543	20241007	111600	54431320	9110	9110	9110	9110	4
544	20241007	111500	54394880	9120	9120	9120	9120	0
545	20241007	111400	54394880	9120	9120	9120	9120	200
546	20241007	111300	52570880	9120	9120	9120	9120	0
547	20241007	111200	52570880	9120	9120	9120	9120	0
548	20241007	111100	52570880	9120	9120	9120	9120	4
549	20241007	111000	52534400	9120	9120	9120	9120	0
550	20241007	110900	52534400	9120	9120	9120	9120	3
551	20241007	110800	52507040	9120	9120	9120	9120	0
552	20241007	110700	52507040	9120	9120	9120	9120	0
553	20241007	110600	52507040	9120	9120	9120	9120	0
554	20241007	110500	52507040	9120	9120	9120	9120	546
555	20241007	110400	47527520	9130	9130	9130	9130	0
556	20241007	110300	47527520	9130	9130	9130	9130	0
557	20241007	110200	47527520	9130	9130	9130	9130	133
558	20241007	110100	46313230	9120	9120	9120	9120	0
559	20241007	110000	46313230	9120	9130	9130	9120	82
560	20241007	105900	45565370	9130	9130	9130	9130	0
561	20241007	105800	45565370	9130	9120	9130	9120	100
562	20241007	105700	44653360	9120	9130	9130	9120	5
563	20241007	105600	44607750	9130	9130	9130	9130	50
564	20241007	105500	44151250	9130	9130	9130	9130	0
565	20241007	105400	44151250	9130	9130	9130	9130	0
566	20241007	105300	44151250	9130	9130	9130	9130	4
567	20241007	105200	44114730	9150	9150	9150	9150	0
568	20241007	105100	44114730	9150	9150	9150	9150	0
569	20241007	105000	44114730	9150	9150	9150	9150	0
570	20241007	104900	44114730	9150	9150	9150	9150	1
571	20241007	104800	44105580	9120	9120	9120	9120	4
572	20241007	104700	44069100	9120	9120	9120	9120	0
573	20241007	104600	44069100	9120	9120	9120	9120	6
574	20241007	104500	44014380	9110	9110	9110	9110	0
575	20241007	104400	44014380	9110	9110	9110	9110	0
576	20241007	104300	44014380	9110	9110	9110	9110	4
577	20241007	104200	43977940	9150	9150	9150	9150	0
578	20241007	104100	43977940	9150	9150	9150	9150	0
579	20241007	104000	43977940	9150	9150	9150	9150	1
580	20241007	103900	43968790	9110	9110	9110	9110	4
581	20241007	103800	43932350	9150	9150	9150	9150	1
582	20241007	103700	43923200	9150	9150	9150	9150	1
583	20241007	103600	43914050	9100	9100	9100	9100	0
584	20241007	103500	43914050	9100	9100	9100	9100	7
585	20241007	103400	43850350	9150	9150	9150	9150	0
586	20241007	103300	43850350	9150	9150	9150	9150	0
587	20241007	103200	43850350	9150	9150	9150	9150	0
588	20241007	103100	43850350	9150	9150	9150	9150	0
589	20241007	103000	43850350	9150	9150	9150	9150	5
590	20241007	102900	43804600	9150	9150	9150	9150	1
591	20241007	102800	43795450	9100	9100	9100	9100	7
592	20241007	102700	43731750	9150	9150	9150	9150	0
593	20241007	102600	43731750	9150	9150	9150	9150	2
594	20241007	102500	43713450	9100	9100	9100	9100	0
595	20241007	102400	43713450	9100	9100	9100	9100	13
596	20241007	102300	43595150	9150	9150	9150	9150	1
597	20241007	102200	43586000	9100	9100	9100	9100	99
598	20241007	102100	42685100	9100	9100	9100	9100	7
599	20241007	102000	42621400	9150	9150	9150	9150	0
600	20241007	101900	42621400	9150	9150	9150	9150	0
601	20241007	101800	42621400	9150	9150	9150	9150	25
602	20241007	101700	42392650	9150	9100	9150	9090	218
603	20241007	101600	40405320	9150	9150	9150	9150	1
604	20241007	101500	40396170	9090	9090	9090	9090	7
605	20241007	101400	40332540	9150	9150	9150	9150	0
606	20241007	101300	40332540	9150	9150	9150	9150	1
607	20241007	101200	40323390	9150	9150	9150	9150	48
608	20241007	101100	39884190	9150	9150	9150	9150	100
609	20241007	101000	38969190	9160	9160	9160	9160	0
610	20241007	100900	38969190	9160	9110	9160	9090	259
611	20241007	100800	36612820	9140	9140	9140	9140	20
612	20241007	100700	36430020	9140	9140	9140	9140	0
613	20241007	100600	36430020	9140	9140	9140	9140	0
614	20241007	100500	36430020	9140	9140	9140	9140	0
615	20241007	100400	36430020	9140	9140	9140	9140	1
616	20241007	100300	36420880	9110	9110	9110	9110	100
617	20241007	100200	35509880	9110	9130	9130	9110	115
618	20241007	100100	34460730	9160	9160	9160	9160	0
619	20241007	100000	34460730	9160	9160	9160	9160	0
620	20241007	095900	34460730	9160	9160	9160	9160	0
621	20241007	095800	34460730	9160	9160	9160	9160	0
622	20241007	095700	34460730	9160	9160	9160	9160	0
623	20241007	095600	34460730	9160	9140	9160	9140	4
624	20241007	095500	34424140	9090	9140	9140	9090	501
625	20241007	095400	29859740	9140	9140	9140	9140	0
626	20241007	095300	29859740	9140	9130	9140	9130	896
627	20241007	095200	21673430	9120	9120	9120	9120	1
628	20241007	095100	21664310	9130	9130	9130	9130	0
629	20241007	095000	21664310	9130	9130	9130	9130	0
630	20241007	094900	21664310	9130	9130	9130	9130	0
631	20241007	094800	21664310	9130	9130	9130	9130	1
632	20241007	094700	21655180	9130	9130	9130	9130	0
633	20241007	094600	21655180	9130	9130	9130	9130	3
634	20241007	094500	21627790	9130	9140	9140	9130	4
635	20241007	094400	21591260	9140	9140	9140	9140	3
636	20241007	094300	21563840	9140	9120	9140	9120	15
637	20241007	094200	21426970	9120	9120	9120	9120	0
638	20241007	094100	21426970	9120	9120	9120	9120	0
639	20241007	094000	21426970	9120	9120	9120	9120	4
640	20241007	093900	21390490	9140	9140	9140	9140	0
641	20241007	093800	21390490	9140	9140	9140	9140	10
642	20241007	093700	21299090	9150	9150	9150	9150	0
643	20241007	093600	21299090	9150	9150	9150	9150	0
644	20241007	093500	21299090	9150	9150	9150	9150	1
645	20241007	093400	21289940	9070	9080	9080	9070	3
646	20241007	093300	21262720	9090	9090	9090	9090	2
647	20241007	093200	21244540	9150	9160	9160	9150	2
648	20241007	093100	21226230	9090	9170	9170	9090	240
649	20241007	093000	19042910	9180	9180	9180	9180	0
650	20241007	092900	19042910	9180	9180	9180	9180	1
651	20241007	092800	19033730	9190	9190	9190	9190	0
652	20241007	092700	19033730	9190	9190	9190	9190	1
653	20241007	092600	19024540	9200	9200	9200	9200	0
654	20241007	092500	19024540	9200	9200	9200	9200	0
655	20241007	092400	19024540	9200	9200	9200	9200	0
656	20241007	092300	19024540	9200	9200	9200	9200	0
657	20241007	092200	19024540	9200	9200	9200	9200	0
658	20241007	092100	19024540	9200	9200	9200	9200	0
659	20241007	092000	19024540	9200	9200	9200	9200	0
660	20241007	091900	19024540	9200	9200	9200	9200	0
661	20241007	091800	19024540	9200	9200	9200	9200	0
662	20241007	091700	19024540	9200	9190	9200	9190	15
663	20241007	091600	18886650	9200	9200	9200	9200	0
664	20241007	091500	18886650	9200	9200	9200	9200	0
665	20241007	091400	18886650	9200	9200	9200	9200	0
666	20241007	091300	18886650	9200	9200	9200	9200	0
667	20241007	091200	18886650	9200	9200	9200	9200	1
668	20241007	091100	18877450	9190	9110	9190	9110	19
669	20241007	091000	18703220	9070	9070	9070	9070	238
670	20241007	090900	16544560	9030	9030	9030	9030	136
671	20241007	090800	15316480	9030	9060	9060	9030	200
672	20241007	090700	13510210	9070	9070	9070	9070	10
673	20241007	090600	13419510	9070	9080	9080	9070	3
674	20241007	090500	13392290	9080	9080	9080	9080	0
675	20241007	090400	13392290	9080	9090	9090	9080	66
676	20241007	090300	12792980	9090	9090	9090	9090	0
677	20241007	090200	12792980	9090	9090	9090	9090	0
678	20241007	090100	12792980	9090	9100	9100	9090	1370
679	20241007	090000	337140	9120	9110	9120	9110	37