KissMeData/061970/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195000	350747550	4155	4155	4155	4155	4851
3	20241008	194900	350747550	4155	4155	4155	4155	0
4	20241008	194800	350747550	4155	4155	4155	4155	0
5	20241008	194700	350747550	4155	4155	4155	4155	0
6	20241008	194600	350747550	4155	4155	4155	4155	0
7	20241008	194500	350747550	4155	4155	4155	4155	0
8	20241008	194400	350747550	4155	4155	4155	4155	0
9	20241008	194300	350747550	4155	4155	4155	4155	0
10	20241008	194200	350747550	4155	4155	4155	4155	0
11	20241008	194100	350747550	4155	4155	4155	4155	0
12	20241008	194000	350747550	4155	4155	4155	4155	0
13	20241008	193900	350747550	4155	4155	4155	4155	0
14	20241008	193800	350747550	4155	4155	4155	4155	0
15	20241008	193700	350747550	4155	4155	4155	4155	0
16	20241008	193600	350747550	4155	4155	4155	4155	0
17	20241008	193500	350747550	4155	4155	4155	4155	0
18	20241008	193400	350747550	4155	4155	4155	4155	0
19	20241008	193300	350747550	4155	4155	4155	4155	0
20	20241008	193200	350747550	4155	4155	4155	4155	0
21	20241008	193100	350747550	4155	4155	4155	4155	0
22	20241008	193000	350747550	4155	4155	4155	4155	0
23	20241008	192900	350747550	4155	4155	4155	4155	0
24	20241008	192800	350747550	4155	4155	4155	4155	0
25	20241008	192700	350747550	4155	4155	4155	4155	0
26	20241008	192600	350747550	4155	4155	4155	4155	0
27	20241008	192500	350747550	4155	4155	4155	4155	0
28	20241008	192400	350747550	4155	4155	4155	4155	0
29	20241008	192300	350747550	4155	4155	4155	4155	0
30	20241008	192200	350747550	4155	4155	4155	4155	0
31	20241008	192100	350747550	4155	4155	4155	4155	0
32	20241008	192000	350747550	4155	4155	4155	4155	4851
33	20241008	191900	350747550	4155	4155	4155	4155	0
34	20241008	191800	350747550	4155	4155	4155	4155	0
35	20241008	191700	350747550	4155	4155	4155	4155	0
36	20241008	191600	350747550	4155	4155	4155	4155	0
37	20241008	191500	350747550	4155	4155	4155	4155	0
38	20241008	191400	350747550	4155	4155	4155	4155	0
39	20241008	191300	350747550	4155	4155	4155	4155	0
40	20241008	191200	350747550	4155	4155	4155	4155	0
41	20241008	191100	350747550	4155	4155	4155	4155	0
42	20241008	191000	350747550	4155	4155	4155	4155	0
43	20241008	190900	350747550	4155	4155	4155	4155	0
44	20241008	190800	350747550	4155	4155	4155	4155	0
45	20241008	190700	350747550	4155	4155	4155	4155	0
46	20241008	190600	350747550	4155	4155	4155	4155	0
47	20241008	190500	350747550	4155	4155	4155	4155	0
48	20241008	190400	350747550	4155	4155	4155	4155	0
49	20241008	190300	350747550	4155	4155	4155	4155	0
50	20241008	190200	350747550	4155	4155	4155	4155	0
51	20241008	190100	350747550	4155	4155	4155	4155	0
52	20241008	190000	350747550	4155	4155	4155	4155	0
53	20241008	185900	350747550	4155	4155	4155	4155	0
54	20241008	185800	350747550	4155	4155	4155	4155	0
55	20241008	185700	350747550	4155	4155	4155	4155	0
56	20241008	185600	350747550	4155	4155	4155	4155	0
57	20241008	185500	350747550	4155	4155	4155	4155	0
58	20241008	185400	350747550	4155	4155	4155	4155	0
59	20241008	185300	350747550	4155	4155	4155	4155	0
60	20241008	185200	350747550	4155	4155	4155	4155	0
61	20241008	185100	350747550	4155	4155	4155	4155	0
62	20241008	185000	350747550	4155	4155	4155	4155	4851
63	20241008	184900	350747550	4155	4155	4155	4155	0
64	20241008	184800	350747550	4155	4155	4155	4155	0
65	20241008	184700	350747550	4155	4155	4155	4155	0
66	20241008	184600	350747550	4155	4155	4155	4155	0
67	20241008	184500	350747550	4155	4155	4155	4155	0
68	20241008	184400	350747550	4155	4155	4155	4155	0
69	20241008	184300	350747550	4155	4155	4155	4155	0
70	20241008	184200	350747550	4155	4155	4155	4155	0
71	20241008	184100	350747550	4155	4155	4155	4155	0
72	20241008	184000	350747550	4155	4155	4155	4155	0
73	20241008	183900	350747550	4155	4155	4155	4155	0
74	20241008	183800	350747550	4155	4155	4155	4155	0
75	20241008	183700	350747550	4155	4155	4155	4155	0
76	20241008	183600	350747550	4155	4155	4155	4155	0
77	20241008	183500	350747550	4155	4155	4155	4155	0
78	20241008	183400	350747550	4155	4155	4155	4155	0
79	20241008	183300	350747550	4155	4155	4155	4155	0
80	20241008	183200	350747550	4155	4155	4155	4155	0
81	20241008	183100	350747550	4155	4155	4155	4155	0
82	20241008	183000	350747550	4155	4155	4155	4155	0
83	20241008	182900	350747550	4155	4155	4155	4155	0
84	20241008	182800	350747550	4155	4155	4155	4155	0
85	20241008	182700	350747550	4155	4155	4155	4155	0
86	20241008	182600	350747550	4155	4155	4155	4155	0
87	20241008	182500	350747550	4155	4155	4155	4155	0
88	20241008	182400	350747550	4155	4155	4155	4155	0
89	20241008	182300	350747550	4155	4155	4155	4155	0
90	20241008	182200	350747550	4155	4155	4155	4155	0
91	20241008	182100	350747550	4155	4155	4155	4155	0
92	20241008	182000	350747550	4155	4155	4155	4155	4851
93	20241008	181900	350747550	4155	4155	4155	4155	0
94	20241008	181800	350747550	4155	4155	4155	4155	0
95	20241008	181700	350747550	4155	4155	4155	4155	0
96	20241008	181600	350747550	4155	4155	4155	4155	0
97	20241008	181500	350747550	4155	4155	4155	4155	0
98	20241008	181400	350747550	4155	4155	4155	4155	0
99	20241008	181300	350747550	4155	4155	4155	4155	0
100	20241008	181200	350747550	4155	4155	4155	4155	0
101	20241008	181100	350747550	4155	4155	4155	4155	0
102	20241008	181000	350747550	4155	4155	4155	4155	0
103	20241008	180900	350747550	4155	4155	4155	4155	0
104	20241008	180800	350747550	4155	4155	4155	4155	0
105	20241008	180700	350747550	4155	4155	4155	4155	0
106	20241008	180600	350747550	4155	4155	4155	4155	0
107	20241008	180500	350747550	4155	4155	4155	4155	0
108	20241008	180400	350747550	4155	4155	4155	4155	0
109	20241008	180300	350747550	4155	4155	4155	4155	0
110	20241008	180200	350747550	4155	4155	4155	4155	0
111	20241008	180100	350747550	4155	4155	4155	4155	0
112	20241008	180000	350747550	4155	4155	4155	4155	0
113	20241008	175900	350747550	4155	4155	4155	4155	0
114	20241008	175800	350747550	4155	4155	4155	4155	0
115	20241008	175700	350747550	4155	4155	4155	4155	0
116	20241008	175600	350747550	4155	4155	4155	4155	0
117	20241008	175500	350747550	4155	4155	4155	4155	0
118	20241008	175400	350747550	4155	4155	4155	4155	0
119	20241008	175300	350747550	4155	4155	4155	4155	0
120	20241008	175200	350747550	4155	4155	4155	4155	0
121	20241008	175100	350747550	4155	4155	4155	4155	0
122	20241008	175000	350747550	4155	4155	4155	4155	4851
123	20241008	174900	350747550	4155	4155	4155	4155	0
124	20241008	174800	350747550	4155	4155	4155	4155	0
125	20241008	174700	350747550	4155	4155	4155	4155	0
126	20241008	174600	350747550	4155	4155	4155	4155	0
127	20241008	174500	350747550	4155	4155	4155	4155	0
128	20241008	174400	350747550	4155	4155	4155	4155	0
129	20241008	174300	350747550	4155	4155	4155	4155	0
130	20241008	174200	350747550	4155	4155	4155	4155	0
131	20241008	174100	350747550	4155	4155	4155	4155	0
132	20241008	174000	350747550	4155	4155	4155	4155	0
133	20241008	173900	350747550	4155	4155	4155	4155	0
134	20241008	173800	350747550	4155	4155	4155	4155	0
135	20241008	173700	350747550	4155	4155	4155	4155	0
136	20241008	173600	350747550	4155	4155	4155	4155	0
137	20241008	173500	350747550	4155	4155	4155	4155	0
138	20241008	173400	350747550	4155	4155	4155	4155	0
139	20241008	173300	350747550	4155	4155	4155	4155	0
140	20241008	173200	350747550	4155	4155	4155	4155	0
141	20241008	173100	350747550	4155	4155	4155	4155	0
142	20241008	173000	350747550	4155	4155	4155	4155	0
143	20241008	172900	350747550	4155	4155	4155	4155	0
144	20241008	172800	350747550	4155	4155	4155	4155	0
145	20241008	172700	350747550	4155	4155	4155	4155	0
146	20241008	172600	350747550	4155	4155	4155	4155	0
147	20241008	172500	350747550	4155	4155	4155	4155	0
148	20241008	172400	350747550	4155	4155	4155	4155	0
149	20241008	172300	350747550	4155	4155	4155	4155	0
150	20241008	172200	350747550	4155	4155	4155	4155	0
151	20241008	172100	350747550	4155	4155	4155	4155	0
152	20241008	172000	350747550	4155	4155	4155	4155	4851
153	20241008	171900	350747550	4155	4155	4155	4155	0
154	20241008	171800	350747550	4155	4155	4155	4155	0
155	20241008	171700	350747550	4155	4155	4155	4155	0
156	20241008	171600	350747550	4155	4155	4155	4155	0
157	20241008	171500	350747550	4155	4155	4155	4155	0
158	20241008	171400	350747550	4155	4155	4155	4155	0
159	20241008	171300	350747550	4155	4155	4155	4155	0
160	20241008	171200	350747550	4155	4155	4155	4155	0
161	20241008	171100	350747550	4155	4155	4155	4155	0
162	20241008	171000	350747550	4155	4155	4155	4155	0
163	20241008	170900	350747550	4155	4155	4155	4155	0
164	20241008	170800	350747550	4155	4155	4155	4155	0
165	20241008	170700	350747550	4155	4155	4155	4155	0
166	20241008	170600	350747550	4155	4155	4155	4155	0
167	20241008	170500	350747550	4155	4155	4155	4155	0
168	20241008	170400	350747550	4155	4155	4155	4155	0
169	20241008	170300	350747550	4155	4155	4155	4155	0
170	20241008	170200	350747550	4155	4155	4155	4155	0
171	20241008	170100	350747550	4155	4155	4155	4155	0
172	20241008	170000	350747550	4155	4155	4155	4155	0
173	20241008	165900	350747550	4155	4155	4155	4155	0
174	20241008	165800	350747550	4155	4155	4155	4155	0
175	20241008	165700	350747550	4155	4155	4155	4155	0
176	20241008	165600	350747550	4155	4155	4155	4155	0
177	20241008	165500	350747550	4155	4155	4155	4155	0
178	20241008	165400	350747550	4155	4155	4155	4155	0
179	20241008	165300	350747550	4155	4155	4155	4155	0
180	20241008	165200	350747550	4155	4155	4155	4155	0
181	20241008	165100	350747550	4155	4155	4155	4155	0
182	20241008	165000	350747550	4155	4155	4155	4155	4851
183	20241008	164900	350747550	4155	4155	4155	4155	0
184	20241008	164800	350747550	4155	4155	4155	4155	0
185	20241008	164700	350747550	4155	4155	4155	4155	0
186	20241008	164600	350747550	4155	4155	4155	4155	0
187	20241008	164500	350747550	4155	4155	4155	4155	0
188	20241008	164400	350747550	4155	4155	4155	4155	0
189	20241008	164300	350747550	4155	4155	4155	4155	0
190	20241008	164200	350747550	4155	4155	4155	4155	0
191	20241008	164100	350747550	4155	4155	4155	4155	0
192	20241008	164000	350747550	4155	4155	4155	4155	0
193	20241008	163900	350747550	4155	4155	4155	4155	0
194	20241008	163800	350747550	4155	4155	4155	4155	0
195	20241008	163700	350747550	4155	4155	4155	4155	0
196	20241008	163600	350747550	4155	4155	4155	4155	0
197	20241008	163500	350747550	4155	4155	4155	4155	0
198	20241008	163400	350747550	4155	4155	4155	4155	0
199	20241008	163300	350747550	4155	4155	4155	4155	0
200	20241008	163200	350747550	4155	4155	4155	4155	0
201	20241008	163100	350747550	4155	4155	4155	4155	0
202	20241008	163000	350747550	4155	4155	4155	4155	0
203	20241008	162900	350747550	4155	4155	4155	4155	0
204	20241008	162800	350747550	4155	4155	4155	4155	0
205	20241008	162700	350747550	4155	4155	4155	4155	0
206	20241008	162600	350747550	4155	4155	4155	4155	0
207	20241008	162500	350747550	4155	4155	4155	4155	0
208	20241008	162400	350747550	4155	4155	4155	4155	0
209	20241008	162300	350747550	4155	4155	4155	4155	0
210	20241008	162200	350747550	4155	4155	4155	4155	0
211	20241008	162100	350747550	4155	4155	4155	4155	0
212	20241008	162000	350747550	4155	4155	4155	4155	4851
213	20241008	161900	350747550	4155	4155	4155	4155	0
214	20241008	161800	350747550	4155	4155	4155	4155	0
215	20241008	161700	350747550	4155	4155	4155	4155	0
216	20241008	161600	350747550	4155	4155	4155	4155	0
217	20241008	161500	350747550	4155	4155	4155	4155	0
218	20241008	161400	350747550	4155	4155	4155	4155	0
219	20241008	161300	350747550	4155	4155	4155	4155	0
220	20241008	161200	350747550	4155	4155	4155	4155	0
221	20241008	161100	350747550	4155	4155	4155	4155	0
222	20241008	161000	350747550	4155	4155	4155	4155	0
223	20241008	160900	350747550	4155	4155	4155	4155	0
224	20241008	160800	350747550	4155	4155	4155	4155	0
225	20241008	160700	350747550	4155	4155	4155	4155	0
226	20241008	160600	350747550	4155	4155	4155	4155	0
227	20241008	160500	350747550	4155	4155	4155	4155	0
228	20241008	160400	350747550	4155	4155	4155	4155	0
229	20241008	160300	350747550	4155	4155	4155	4155	0
230	20241008	160200	350747550	4155	4155	4155	4155	0
231	20241008	160100	350747550	4155	4155	4155	4155	0
232	20241008	160000	350747550	4155	4155	4155	4155	0
233	20241008	155900	350747550	4155	4155	4155	4155	0
234	20241008	155800	350747550	4155	4155	4155	4155	0
235	20241008	155700	350747550	4155	4155	4155	4155	0
236	20241008	155600	350747550	4155	4155	4155	4155	0
237	20241008	155500	350747550	4155	4155	4155	4155	0
238	20241008	155400	350747550	4155	4155	4155	4155	0
239	20241008	155300	350747550	4155	4155	4155	4155	0
240	20241008	155200	350747550	4155	4155	4155	4155	0
241	20241008	155100	350747550	4155	4155	4155	4155	0
242	20241008	155000	350747550	4155	4155	4155	4155	4851
243	20241008	154900	350747550	4155	4155	4155	4155	0
244	20241008	154800	350747550	4155	4155	4155	4155	0
245	20241008	154700	350747550	4155	4155	4155	4155	0
246	20241008	154600	350747550	4155	4155	4155	4155	0
247	20241008	154500	350747550	4155	4155	4155	4155	0
248	20241008	154400	350747550	4155	4155	4155	4155	0
249	20241008	154300	350747550	4155	4155	4155	4155	0
250	20241008	154200	350747550	4155	4155	4155	4155	0
251	20241008	154100	350747550	4155	4155	4155	4155	0
252	20241008	154000	350747550	4155	4155	4155	4155	0
253	20241008	153900	350747550	4155	4155	4155	4155	0
254	20241008	153800	350747550	4155	4155	4155	4155	0
255	20241008	153700	350747550	4155	4155	4155	4155	0
256	20241008	153600	350747550	4155	4155	4155	4155	0
257	20241008	153500	350747550	4155	4155	4155	4155	0
258	20241008	153400	350747550	4155	4155	4155	4155	0
259	20241008	153300	350747550	4155	4155	4155	4155	0
260	20241008	153200	350747550	4155	4155	4155	4155	0
261	20241008	153100	350747550	4155	4155	4155	4155	0
262	20241008	153000	350747550	4155	4155	4155	4155	4851
263	20241008	152900	330591645	4155	4155	4155	4155	0
264	20241008	152800	330591645	4155	4155	4155	4155	0
265	20241008	152700	330591645	4155	4155	4155	4155	0
266	20241008	152600	330591645	4155	4155	4155	4155	0
267	20241008	152500	330591645	4155	4155	4155	4155	0
268	20241008	152400	330591645	4155	4155	4155	4155	0
269	20241008	152300	330591645	4155	4155	4155	4155	0
270	20241008	152200	330591645	4155	4155	4155	4155	0
271	20241008	152100	330591645	4155	4155	4155	4155	0
272	20241008	152000	330591645	4155	4155	4155	4155	0
273	20241008	151900	330591645	4155	4155	4155	4150	1191
274	20241008	151800	325643230	4150	4155	4155	4150	44
275	20241008	151700	325460605	4150	4150	4150	4150	14
276	20241008	151600	325402505	4150	4150	4150	4150	0
277	20241008	151500	325402505	4150	4155	4155	4150	231
278	20241008	151400	324443605	4155	4150	4155	4150	200
279	20241008	151300	323613105	4155	4155	4155	4150	151
280	20241008	151200	322986200	4155	4155	4155	4155	31
281	20241008	151100	322857395	4155	4150	4155	4150	144
282	20241008	151000	322259575	4150	4150	4150	4150	38
283	20241008	150900	322101875	4150	4150	4150	4150	184
284	20241008	150800	321338275	4150	4150	4150	4150	0
285	20241008	150700	321338275	4150	4150	4150	4150	22
286	20241008	150600	321246975	4150	4150	4150	4150	20
287	20241008	150500	321163975	4150	4150	4150	4150	0
288	20241008	150400	321163975	4150	4150	4150	4150	0
289	20241008	150300	321163975	4150	4150	4150	4150	100
290	20241008	150200	320748975	4155	4155	4155	4155	0
291	20241008	150100	320748975	4155	4155	4155	4155	0
292	20241008	150000	320748975	4155	4155	4155	4155	0
293	20241008	145900	320748975	4155	4155	4155	4155	0
294	20241008	145800	320748975	4155	4160	4160	4155	2
295	20241008	145700	320740660	4160	4160	4160	4160	0
296	20241008	145600	320740660	4160	4160	4160	4160	300
297	20241008	145500	319492660	4155	4155	4155	4155	338
298	20241008	145400	318088270	4155	4155	4155	4155	3
299	20241008	145300	318075805	4155	4155	4160	4155	439
300	20241008	145200	316251755	4155	4160	4160	4155	136
301	20241008	145100	315686665	4160	4155	4160	4155	114
302	20241008	145000	315212885	4160	4160	4160	4160	20
303	20241008	144900	315129685	4155	4155	4155	4155	2
304	20241008	144800	315121375	4160	4160	4160	4160	0
305	20241008	144700	315121375	4160	4160	4160	4160	30
306	20241008	144600	314996575	4160	4160	4160	4160	30
307	20241008	144500	314871775	4160	4160	4160	4160	1
308	20241008	144400	314867615	4155	4155	4155	4155	105
309	20241008	144300	314431340	4155	4155	4155	4155	0
310	20241008	144200	314431340	4155	4155	4155	4155	154
311	20241008	144100	313791470	4155	4155	4155	4155	35
312	20241008	144000	313646045	4155	4155	4155	4155	0
313	20241008	143900	313646045	4155	4150	4155	4150	92
314	20241008	143800	313263795	4150	4150	4150	4150	288
315	20241008	143700	312068595	4150	4150	4150	4150	33
316	20241008	143600	311931645	4150	4150	4150	4150	154
317	20241008	143500	311292545	4150	4150	4150	4150	0
318	20241008	143400	311292545	4150	4150	4150	4150	0
319	20241008	143300	311292545	4150	4150	4150	4150	0
320	20241008	143200	311292545	4150	4150	4150	4150	164
321	20241008	143100	310611945	4150	4150	4150	4150	0
322	20241008	143000	310611945	4150	4150	4150	4150	0
323	20241008	142900	310611945	4150	4150	4150	4150	20
324	20241008	142800	310528945	4150	4150	4150	4150	384
325	20241008	142700	308935345	4145	4145	4145	4145	0
326	20241008	142600	308935345	4145	4145	4145	4145	0
327	20241008	142500	308935345	4145	4145	4145	4145	507
328	20241008	142400	306833830	4145	4145	4145	4145	0
329	20241008	142300	306833830	4145	4145	4145	4145	5
330	20241008	142200	306813105	4140	4140	4140	4140	0
331	20241008	142100	306813105	4140	4140	4140	4140	0
332	20241008	142000	306813105	4140	4140	4140	4140	48
333	20241008	141900	306614385	4145	4145	4145	4145	73
334	20241008	141800	306311800	4145	4145	4145	4145	15
335	20241008	141700	306249625	4140	4140	4140	4140	0
336	20241008	141600	306249625	4140	4140	4140	4140	0
337	20241008	141500	306249625	4140	4145	4145	4140	400
338	20241008	141400	304592840	4145	4150	4150	4145	334
339	20241008	141300	303207000	4150	4150	4150	4150	148
340	20241008	141200	302592800	4150	4150	4150	4150	269
341	20241008	141100	301476450	4150	4150	4150	4150	100
342	20241008	141000	301061450	4150	4150	4150	4150	100
343	20241008	140900	300646450	4150	4150	4150	4150	103
344	20241008	140800	300219000	4150	4150	4150	4150	130
345	20241008	140700	299679500	4150	4155	4155	4150	115
346	20241008	140600	299202225	4155	4155	4155	4155	0
347	20241008	140500	299202225	4155	4155	4155	4155	0
348	20241008	140400	299202225	4155	4155	4155	4155	0
349	20241008	140300	299202225	4155	4155	4155	4155	0
350	20241008	140200	299202225	4155	4155	4155	4155	0
351	20241008	140100	299202225	4155	4155	4155	4155	0
352	20241008	140000	299202225	4155	4155	4155	4155	0
353	20241008	135900	299202225	4155	4155	4155	4155	801
354	20241008	135800	295874070	4155	4155	4155	4155	0
355	20241008	135700	295874070	4155	4155	4155	4155	0
356	20241008	135600	295874070	4155	4155	4155	4155	11
357	20241008	135500	295828365	4155	4155	4155	4155	0
358	20241008	135400	295828365	4155	4155	4155	4155	5
359	20241008	135300	295807590	4155	4155	4155	4155	0
360	20241008	135200	295807590	4155	4155	4155	4155	0
361	20241008	135100	295807590	4155	4155	4155	4155	0
362	20241008	135000	295807590	4155	4155	4155	4155	0
363	20241008	134900	295807590	4155	4155	4155	4155	5
364	20241008	134800	295786815	4150	4150	4150	4150	0
365	20241008	134700	295786815	4150	4150	4150	4150	0
366	20241008	134600	295786815	4150	4150	4150	4150	0
367	20241008	134500	295786815	4150	4150	4150	4150	0
368	20241008	134400	295786815	4150	4150	4150	4150	0
369	20241008	134300	295786815	4150	4150	4150	4150	0
370	20241008	134200	295786815	4150	4150	4150	4150	0
371	20241008	134100	295786815	4150	4150	4150	4150	32
372	20241008	134000	295654015	4160	4155	4160	4155	55
373	20241008	133900	295425315	4155	4155	4155	4155	0
374	20241008	133800	295425315	4155	4155	4155	4155	181
375	20241008	133700	294673260	4155	4155	4155	4155	0
376	20241008	133600	294673260	4155	4155	4155	4155	3
377	20241008	133500	294660795	4160	4155	4160	4150	74
378	20241008	133400	294353435	4155	4155	4155	4155	0
379	20241008	133300	294353435	4155	4155	4155	4155	50
380	20241008	133200	294145685	4155	4155	4155	4155	0
381	20241008	133100	294145685	4155	4155	4155	4155	2
382	20241008	133000	294137375	4155	4155	4155	4155	0
383	20241008	132900	294137375	4155	4155	4155	4155	52
384	20241008	132800	293921315	4160	4155	4160	4155	222
385	20241008	132700	292998900	4155	4155	4155	4155	0
386	20241008	132600	292998900	4155	4155	4155	4155	50
387	20241008	132500	292791150	4150	4150	4150	4150	0
388	20241008	132400	292791150	4150	4150	4150	4150	0
389	20241008	132300	292791150	4150	4150	4150	4150	0
390	20241008	132200	292791150	4150	4150	4150	4150	0
391	20241008	132100	292791150	4150	4150	4150	4150	0
392	20241008	132000	292791150	4150	4145	4150	4145	1044
393	20241008	131900	288462240	4140	4140	4140	4140	53
394	20241008	131800	288242820	4140	4140	4140	4140	0
395	20241008	131700	288242820	4140	4140	4140	4140	0
396	20241008	131600	288242820	4140	4140	4140	4140	6
397	20241008	131500	288217980	4145	4145	4145	4145	0
398	20241008	131400	288217980	4145	4145	4145	4145	0
399	20241008	131300	288217980	4145	4145	4145	4145	0
400	20241008	131200	288217980	4145	4145	4145	4145	0
401	20241008	131100	288217980	4145	4145	4145	4145	0
402	20241008	131000	288217980	4145	4145	4145	4145	0
403	20241008	130900	288217980	4145	4145	4145	4145	0
404	20241008	130800	288217980	4145	4145	4145	4145	51
405	20241008	130700	288006585	4145	4145	4145	4145	50
406	20241008	130600	287799335	4145	4145	4145	4145	0
407	20241008	130500	287799335	4145	4145	4145	4145	61
408	20241008	130400	287546490	4145	4145	4145	4145	0
409	20241008	130300	287546490	4145	4145	4145	4145	0
410	20241008	130200	287546490	4145	4145	4145	4145	0
411	20241008	130100	287546490	4145	4145	4145	4145	0
412	20241008	130000	287546490	4145	4145	4145	4145	0
413	20241008	125900	287546490	4145	4145	4145	4145	0
414	20241008	125800	287546490	4145	4145	4145	4145	0
415	20241008	125700	287546490	4145	4140	4145	4140	197
416	20241008	125600	286730660	4140	4140	4140	4140	0
417	20241008	125500	286730660	4140	4145	4145	4140	103
418	20241008	125400	286303990	4145	4145	4145	4145	90
419	20241008	125300	285930940	4140	4140	4140	4140	0
420	20241008	125200	285930940	4140	4140	4140	4140	32
421	20241008	125100	285798460	4140	4140	4140	4140	0
422	20241008	125000	285798460	4140	4140	4140	4140	553
423	20241008	124900	283509040	4145	4145	4145	4145	58
424	20241008	124800	283268630	4145	4145	4145	4145	30
425	20241008	124700	283144280	4145	4145	4145	4145	3
426	20241008	124600	283131845	4140	4140	4140	4140	0
427	20241008	124500	283131845	4140	4140	4140	4140	0
428	20241008	124400	283131845	4140	4140	4140	4140	0
429	20241008	124300	283131845	4140	4140	4140	4140	0
430	20241008	124200	283131845	4140	4140	4140	4140	0
431	20241008	124100	283131845	4140	4140	4140	4140	0
432	20241008	124000	283131845	4140	4140	4140	4140	0
433	20241008	123900	283131845	4140	4140	4140	4140	159
434	20241008	123800	282473585	4140	4140	4140	4140	0
435	20241008	123700	282473585	4140	4140	4140	4140	20
436	20241008	123600	282390785	4140	4140	4140	4140	0
437	20241008	123500	282390785	4140	4140	4140	4140	286
438	20241008	123400	281206745	4140	4140	4140	4140	5
439	20241008	123300	281186045	4140	4140	4140	4140	0
440	20241008	123200	281186045	4140	4140	4140	4140	0
441	20241008	123100	281186045	4140	4140	4140	4140	0
442	20241008	123000	281186045	4140	4140	4140	4140	0
443	20241008	122900	281186045	4140	4140	4140	4140	0
444	20241008	122800	281186045	4140	4140	4140	4140	0
445	20241008	122700	281186045	4140	4140	4140	4140	0
446	20241008	122600	281186045	4140	4140	4140	4140	1
447	20241008	122500	281181905	4130	4130	4130	4130	0
448	20241008	122400	281181905	4130	4130	4130	4130	0
449	20241008	122300	281181905	4130	4140	4140	4130	2090
450	20241008	122200	272541430	4140	4140	4140	4140	1
451	20241008	122100	272537290	4140	4140	4140	4140	0
452	20241008	122000	272537290	4140	4145	4145	4140	11
453	20241008	121900	272491740	4150	4150	4150	4150	0
454	20241008	121800	272491740	4150	4150	4150	4150	0
455	20241008	121700	272491740	4150	4150	4150	4150	1
456	20241008	121600	272487590	4150	4145	4150	4145	5
457	20241008	121500	272466845	4145	4145	4145	4145	5
458	20241008	121400	272446120	4150	4145	4150	4145	60
459	20241008	121300	272197400	4145	4145	4145	4145	0
460	20241008	121200	272197400	4145	4145	4145	4145	22
461	20241008	121100	272106210	4135	4135	4135	4135	0
462	20241008	121000	272106210	4135	4135	4135	4135	0
463	20241008	120900	272106210	4135	4135	4135	4135	0
464	20241008	120800	272106210	4135	4135	4135	4135	0
465	20241008	120700	272106210	4135	4135	4135	4135	0
466	20241008	120600	272106210	4135	4135	4135	4135	55
467	20241008	120500	271878785	4135	4145	4145	4135	300
468	20241008	120400	270636455	4150	4150	4150	4150	0
469	20241008	120300	270636455	4150	4150	4150	4150	0
470	20241008	120200	270636455	4150	4150	4150	4150	0
471	20241008	120100	270636455	4150	4150	4150	4150	145
472	20241008	120000	270034705	4155	4155	4155	4155	0
473	20241008	115900	270034705	4155	4155	4155	4155	0
474	20241008	115800	270034705	4155	4155	4155	4155	0
475	20241008	115700	270034705	4155	4155	4155	4155	0
476	20241008	115600	270034705	4155	4155	4155	4155	0
477	20241008	115500	270034705	4155	4155	4155	4155	0
478	20241008	115400	270034705	4155	4145	4155	4145	5
479	20241008	115300	270013960	4145	4145	4145	4145	0
480	20241008	115200	270013960	4145	4140	4145	4140	54
481	20241008	115100	269790395	4140	4140	4140	4140	1
482	20241008	115000	269786255	4140	4140	4140	4140	45
483	20241008	114900	269599955	4145	4145	4145	4145	0
484	20241008	114800	269599955	4145	4145	4145	4145	1
485	20241008	114700	269595810	4155	4155	4155	4155	0
486	20241008	114600	269595810	4155	4145	4155	4145	53
487	20241008	114500	269376105	4145	4145	4145	4145	86
488	20241008	114400	269019635	4140	4140	4140	4140	1
489	20241008	114300	269015495	4140	4140	4140	4140	0
490	20241008	114200	269015495	4140	4140	4140	4140	9
491	20241008	114100	268978235	4140	4140	4140	4140	1
492	20241008	114000	268974095	4140	4140	4140	4140	16
493	20241008	113900	268907855	4145	4145	4145	4145	3
494	20241008	113800	268895420	4145	4145	4145	4145	0
495	20241008	113700	268895420	4145	4140	4145	4140	3
496	20241008	113600	268882990	4145	4140	4145	4140	28
497	20241008	113500	268767065	4140	4145	4145	4140	133
498	20241008	113400	268216435	4145	4145	4145	4145	48
499	20241008	113300	268017475	4145	4145	4145	4145	2
500	20241008	113200	268009185	4145	4145	4145	4145	0
501	20241008	113100	268009185	4145	4145	4145	4145	123
502	20241008	113000	267499350	4145	4145	4145	4145	0
503	20241008	112900	267499350	4145	4145	4155	4145	13
504	20241008	112800	267445400	4155	4155	4155	4155	0
505	20241008	112700	267445400	4155	4145	4155	4145	2
506	20241008	112600	267437100	4140	4140	4140	4140	0
507	20241008	112500	267437100	4140	4145	4145	4140	5
508	20241008	112400	267416395	4155	4155	4155	4155	0
509	20241008	112300	267416395	4155	4155	4155	4155	2
510	20241008	112200	267408085	4150	4140	4150	4140	3
511	20241008	112100	267395650	4135	4135	4135	4135	0
512	20241008	112000	267395650	4135	4135	4135	4135	0
513	20241008	111900	267395650	4135	4135	4135	4135	1
514	20241008	111800	267391515	4135	4135	4135	4135	0
515	20241008	111700	267391515	4135	4135	4135	4130	222
516	20241008	111600	266474385	4130	4135	4135	4130	565
517	20241008	111500	264140930	4130	4130	4130	4130	67
518	20241008	111400	263864220	4140	4135	4140	4135	210
519	20241008	111300	262995370	4135	4135	4135	4135	387
520	20241008	111200	261395125	4135	4135	4135	4135	133
521	20241008	111100	260845170	4145	4140	4145	4140	23
522	20241008	111000	260749945	4140	4140	4140	4140	0
523	20241008	110900	260749945	4140	4140	4140	4140	0
524	20241008	110800	260749945	4140	4140	4140	4140	95
525	20241008	110700	260356645	4140	4140	4140	4140	32
526	20241008	110600	260224165	4145	4145	4145	4145	270
527	20241008	110500	259105015	4145	4145	4145	4145	10
528	20241008	110400	259063565	4145	4145	4145	4145	37
529	20241008	110300	258910200	4150	4150	4155	4150	16
530	20241008	110200	258843790	4155	4140	4155	4140	506
531	20241008	110100	256745340	4140	4145	4145	4140	10
532	20241008	110000	256703905	4150	4145	4150	4145	247
533	20241008	105900	255680080	4150	4150	4150	4150	0
534	20241008	105800	255680080	4150	4150	4150	4150	0
535	20241008	105700	255680080	4150	4150	4150	4150	2
536	20241008	105600	255671780	4150	4150	4150	4150	5
537	20241008	105500	255651030	4145	4145	4145	4145	0
538	20241008	105400	255651030	4145	4145	4145	4145	0
539	20241008	105300	255651030	4145	4145	4145	4145	426
540	20241008	105200	253885260	4145	4145	4145	4145	120
541	20241008	105100	253387860	4140	4140	4140	4140	388
542	20241008	105000	251781540	4135	4135	4135	4135	17
543	20241008	104900	251711245	4140	4140	4140	4140	1
544	20241008	104800	251707105	4140	4140	4140	4140	87
545	20241008	104700	251346925	4140	4140	4140	4140	0
546	20241008	104600	251346925	4140	4140	4140	4140	0
547	20241008	104500	251346925	4140	4140	4140	4140	0
548	20241008	104400	251346925	4140	4140	4140	4140	85
549	20241008	104300	250995025	4135	4135	4135	4135	0
550	20241008	104200	250995025	4135	4135	4135	4135	0
551	20241008	104100	250995025	4135	4135	4135	4135	1406
552	20241008	104000	245181215	4130	4130	4130	4130	0
553	20241008	103900	245181215	4130	4130	4130	4130	0
554	20241008	103800	245181215	4130	4130	4130	4130	322
555	20241008	103700	243851355	4130	4130	4130	4130	60
556	20241008	103600	243603555	4130	4130	4130	4130	10
557	20241008	103500	243562255	4125	4135	4135	4125	726
558	20241008	103400	240564115	4130	4130	4130	4130	250
559	20241008	103300	239531615	4130	4135	4135	4130	2721
560	20241008	103200	228293825	4135	4135	4135	4135	50
561	20241008	103100	228087075	4140	4140	4140	4140	1
562	20241008	103000	228082935	4140	4140	4140	4140	0
563	20241008	102900	228082935	4140	4140	4140	4140	505
564	20241008	102800	225992235	4140	4140	4140	4140	0
565	20241008	102700	225992235	4140	4140	4140	4140	0
566	20241008	102600	225992235	4140	4140	4140	4140	0
567	20241008	102500	225992235	4140	4145	4145	4130	10327
568	20241008	102400	183282415	4150	4150	4150	4150	0
569	20241008	102300	183282415	4150	4150	4150	4150	0
570	20241008	102200	183282415	4150	4145	4150	4145	6
571	20241008	102100	183257520	4150	4155	4155	4150	631
572	20241008	102000	180637375	4155	4155	4155	4155	1
573	20241008	101900	180633220	4160	4160	4160	4160	35
574	20241008	101800	180487620	4160	4160	4160	4155	502
575	20241008	101700	178399800	4155	4155	4155	4155	889
576	20241008	101600	174706005	4160	4160	4160	4160	10
577	20241008	101500	174664405	4165	4165	4165	4160	81
578	20241008	101400	174327045	4155	4160	4160	4155	2
579	20241008	101300	174318730	4160	4160	4160	4160	0
580	20241008	101200	174318730	4160	4155	4165	4155	304
581	20241008	101100	173055585	4155	4150	4155	4150	30
582	20241008	101000	172930945	4155	4155	4155	4155	0
583	20241008	100900	172930945	4155	4150	4155	4150	106
584	20241008	100800	172491040	4150	4150	4150	4150	143
585	20241008	100700	171897590	4150	4150	4150	4150	0
586	20241008	100600	171897590	4150	4150	4150	4145	1378
587	20241008	100500	166185270	4150	4150	4150	4150	4
588	20241008	100400	166168670	4150	4155	4155	4150	749
589	20241008	100300	163060295	4155	4160	4160	4155	108
590	20241008	100200	162611550	4160	4160	4160	4160	7
591	20241008	100100	162582430	4160	4160	4160	4160	128
592	20241008	100000	162049950	4155	4155	4155	4155	21
593	20241008	095900	161962695	4155	4155	4155	4150	574
594	20241008	095800	159580070	4150	4150	4150	4150	30
595	20241008	095700	159455570	4150	4150	4150	4145	2066
596	20241008	095600	150881720	4155	4160	4160	4155	411
597	20241008	095500	149173515	4160	4160	4165	4160	391
598	20241008	095400	147545955	4165	4190	4190	4160	10365
599	20241008	095300	104261560	4195	4195	4195	4195	1
600	20241008	095200	104257365	4195	4195	4195	4195	25
601	20241008	095100	104152490	4195	4195	4195	4195	0
602	20241008	095000	104152490	4195	4195	4195	4195	115
603	20241008	094900	103670065	4195	4200	4200	4195	741
604	20241008	094800	100558010	4195	4195	4195	4195	0
605	20241008	094700	100558010	4195	4200	4200	4195	1203
606	20241008	094600	95510560	4210	4210	4210	4210	0
607	20241008	094500	95510560	4210	4210	4210	4210	1
608	20241008	094400	95506350	4200	4200	4200	4200	0
609	20241008	094300	95506350	4200	4200	4200	4200	1
610	20241008	094200	95502150	4210	4210	4210	4210	119
611	20241008	094100	95001160	4210	4215	4215	4210	134
612	20241008	094000	94436395	4215	4205	4215	4205	41
613	20241008	093900	94263885	4195	4195	4195	4195	0
614	20241008	093800	94263885	4195	4200	4200	4190	3643
615	20241008	093700	78978960	4205	4205	4205	4200	1372
616	20241008	093600	73213050	4205	4205	4205	4205	223
617	20241008	093500	72275335	4200	4200	4200	4200	53
618	20241008	093400	72052735	4200	4200	4200	4200	0
619	20241008	093300	72052735	4200	4200	4200	4200	1273
620	20241008	093200	66706135	4200	4205	4210	4200	156
621	20241008	093100	66050055	4200	4200	4200	4200	0
622	20241008	093000	66050055	4200	4200	4200	4200	0
623	20241008	092900	66050055	4200	4200	4200	4200	0
624	20241008	092800	66050055	4200	4200	4200	4200	375
625	20241008	092700	64475055	4200	4200	4200	4200	190
626	20241008	092600	63677055	4200	4205	4205	4200	242
627	20241008	092500	62660645	4205	4205	4205	4205	20
628	20241008	092400	62576545	4205	4205	4205	4205	15
629	20241008	092300	62513470	4200	4210	4210	4200	213
630	20241008	092200	61618660	4205	4230	4230	4205	3764
631	20241008	092100	45742960	4230	4235	4240	4230	904
632	20241008	092000	41915835	4235	4235	4235	4235	247
633	20241008	091900	40869790	4235	4235	4235	4235	135
634	20241008	091800	40298065	4240	4240	4240	4240	2
635	20241008	091700	40289585	4240	4240	4245	4240	5
636	20241008	091600	40268375	4235	4235	4235	4235	0
637	20241008	091500	40268375	4235	4250	4250	4235	369
638	20241008	091400	38704975	4250	4250	4250	4250	0
639	20241008	091300	38704975	4250	4250	4250	4250	2
640	20241008	091200	38696475	4250	4250	4250	4250	176
641	20241008	091100	37948475	4250	4245	4250	4245	6
642	20241008	091000	37922980	4245	4245	4245	4245	2
643	20241008	090900	37914490	4265	4260	4265	4245	3667
644	20241008	090800	22329215	4260	4260	4260	4260	1000
645	20241008	090700	18069215	4260	4245	4260	4245	81
646	20241008	090600	17724170	4245	4245	4245	4245	0
647	20241008	090500	17724170	4245	4235	4245	4235	1046
648	20241008	090400	13288260	4230	4230	4230	4230	1140
649	20241008	090300	8466060	4230	4225	4230	4225	236
650	20241008	090200	7468905	4225	4225	4225	4225	60
651	20241008	090100	7215405	4225	4230	4230	4225	632
652	20241008	090000	4543705	4230	4235	4235	4230	1073