KissMeData/189860/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203400	120980070	4250	4250	4250	4250	285
3	20241002	203300	120980070	4250	4250	4250	4250	0
4	20241002	203200	120980070	4250	4250	4250	4250	0
5	20241002	203100	120980070	4250	4250	4250	4250	0
6	20241002	203000	120980070	4250	4250	4250	4250	0
7	20241002	202900	120980070	4250	4250	4250	4250	0
8	20241002	202800	120980070	4250	4250	4250	4250	0
9	20241002	202700	120980070	4250	4250	4250	4250	0
10	20241002	202600	120980070	4250	4250	4250	4250	0
11	20241002	202500	120980070	4250	4250	4250	4250	0
12	20241002	202400	120980070	4250	4250	4250	4250	0
13	20241002	202300	120980070	4250	4250	4250	4250	0
14	20241002	202200	120980070	4250	4250	4250	4250	0
15	20241002	202100	120980070	4250	4250	4250	4250	0
16	20241002	202000	120980070	4250	4250	4250	4250	0
17	20241002	201900	120980070	4250	4250	4250	4250	0
18	20241002	201800	120980070	4250	4250	4250	4250	0
19	20241002	201700	120980070	4250	4250	4250	4250	0
20	20241002	201600	120980070	4250	4250	4250	4250	0
21	20241002	201500	120980070	4250	4250	4250	4250	0
22	20241002	201400	120980070	4250	4250	4250	4250	0
23	20241002	201300	120980070	4250	4250	4250	4250	0
24	20241002	201200	120980070	4250	4250	4250	4250	0
25	20241002	201100	120980070	4250	4250	4250	4250	0
26	20241002	201000	120980070	4250	4250	4250	4250	0
27	20241002	200900	120980070	4250	4250	4250	4250	0
28	20241002	200800	120980070	4250	4250	4250	4250	0
29	20241002	200700	120980070	4250	4250	4250	4250	0
30	20241002	200600	120980070	4250	4250	4250	4250	0
31	20241002	200500	120980070	4250	4250	4250	4250	0
32	20241002	200400	120980070	4250	4250	4250	4250	285
33	20241002	200300	120980070	4250	4250	4250	4250	0
34	20241002	200200	120980070	4250	4250	4250	4250	0
35	20241002	200100	120980070	4250	4250	4250	4250	0
36	20241002	200000	120980070	4250	4250	4250	4250	0
37	20241002	195900	120980070	4250	4250	4250	4250	0
38	20241002	195800	120980070	4250	4250	4250	4250	0
39	20241002	195700	120980070	4250	4250	4250	4250	0
40	20241002	195600	120980070	4250	4250	4250	4250	0
41	20241002	195500	120980070	4250	4250	4250	4250	0
42	20241002	195400	120980070	4250	4250	4250	4250	0
43	20241002	195300	120980070	4250	4250	4250	4250	0
44	20241002	195200	120980070	4250	4250	4250	4250	0
45	20241002	195100	120980070	4250	4250	4250	4250	0
46	20241002	195000	120980070	4250	4250	4250	4250	0
47	20241002	194900	120980070	4250	4250	4250	4250	0
48	20241002	194800	120980070	4250	4250	4250	4250	0
49	20241002	194700	120980070	4250	4250	4250	4250	0
50	20241002	194600	120980070	4250	4250	4250	4250	0
51	20241002	194500	120980070	4250	4250	4250	4250	0
52	20241002	194400	120980070	4250	4250	4250	4250	0
53	20241002	194300	120980070	4250	4250	4250	4250	0
54	20241002	194200	120980070	4250	4250	4250	4250	0
55	20241002	194100	120980070	4250	4250	4250	4250	0
56	20241002	194000	120980070	4250	4250	4250	4250	0
57	20241002	193900	120980070	4250	4250	4250	4250	0
58	20241002	193800	120980070	4250	4250	4250	4250	0
59	20241002	193700	120980070	4250	4250	4250	4250	0
60	20241002	193600	120980070	4250	4250	4250	4250	0
61	20241002	193500	120980070	4250	4250	4250	4250	0
62	20241002	193400	120980070	4250	4250	4250	4250	285
63	20241002	193300	120980070	4250	4250	4250	4250	0
64	20241002	193200	120980070	4250	4250	4250	4250	0
65	20241002	193100	120980070	4250	4250	4250	4250	0
66	20241002	193000	120980070	4250	4250	4250	4250	0
67	20241002	192900	120980070	4250	4250	4250	4250	0
68	20241002	192800	120980070	4250	4250	4250	4250	0
69	20241002	192700	120980070	4250	4250	4250	4250	0
70	20241002	192600	120980070	4250	4250	4250	4250	0
71	20241002	192500	120980070	4250	4250	4250	4250	0
72	20241002	192400	120980070	4250	4250	4250	4250	0
73	20241002	192300	120980070	4250	4250	4250	4250	0
74	20241002	192200	120980070	4250	4250	4250	4250	0
75	20241002	192100	120980070	4250	4250	4250	4250	0
76	20241002	192000	120980070	4250	4250	4250	4250	0
77	20241002	191900	120980070	4250	4250	4250	4250	0
78	20241002	191800	120980070	4250	4250	4250	4250	0
79	20241002	191700	120980070	4250	4250	4250	4250	0
80	20241002	191600	120980070	4250	4250	4250	4250	0
81	20241002	191500	120980070	4250	4250	4250	4250	0
82	20241002	191400	120980070	4250	4250	4250	4250	0
83	20241002	191300	120980070	4250	4250	4250	4250	0
84	20241002	191200	120980070	4250	4250	4250	4250	0
85	20241002	191100	120980070	4250	4250	4250	4250	0
86	20241002	191000	120980070	4250	4250	4250	4250	0
87	20241002	190900	120980070	4250	4250	4250	4250	0
88	20241002	190800	120980070	4250	4250	4250	4250	0
89	20241002	190700	120980070	4250	4250	4250	4250	0
90	20241002	190600	120980070	4250	4250	4250	4250	0
91	20241002	190500	120980070	4250	4250	4250	4250	0
92	20241002	190400	120980070	4250	4250	4250	4250	285
93	20241002	190300	120980070	4250	4250	4250	4250	0
94	20241002	190200	120980070	4250	4250	4250	4250	0
95	20241002	190100	120980070	4250	4250	4250	4250	0
96	20241002	190000	120980070	4250	4250	4250	4250	0
97	20241002	185900	120980070	4250	4250	4250	4250	0
98	20241002	185800	120980070	4250	4250	4250	4250	0
99	20241002	185700	120980070	4250	4250	4250	4250	0
100	20241002	185600	120980070	4250	4250	4250	4250	0
101	20241002	185500	120980070	4250	4250	4250	4250	0
102	20241002	185400	120980070	4250	4250	4250	4250	0
103	20241002	185300	120980070	4250	4250	4250	4250	0
104	20241002	185200	120980070	4250	4250	4250	4250	0
105	20241002	185100	120980070	4250	4250	4250	4250	0
106	20241002	185000	120980070	4250	4250	4250	4250	0
107	20241002	184900	120980070	4250	4250	4250	4250	0
108	20241002	184800	120980070	4250	4250	4250	4250	0
109	20241002	184700	120980070	4250	4250	4250	4250	0
110	20241002	184600	120980070	4250	4250	4250	4250	0
111	20241002	184500	120980070	4250	4250	4250	4250	0
112	20241002	184400	120980070	4250	4250	4250	4250	0
113	20241002	184300	120980070	4250	4250	4250	4250	0
114	20241002	184200	120980070	4250	4250	4250	4250	0
115	20241002	184100	120980070	4250	4250	4250	4250	0
116	20241002	184000	120980070	4250	4250	4250	4250	0
117	20241002	183900	120980070	4250	4250	4250	4250	0
118	20241002	183800	120980070	4250	4250	4250	4250	0
119	20241002	183700	120980070	4250	4250	4250	4250	0
120	20241002	183600	120980070	4250	4250	4250	4250	0
121	20241002	183500	120980070	4250	4250	4250	4250	0
122	20241002	183400	120980070	4250	4250	4250	4250	285
123	20241002	183300	120980070	4250	4250	4250	4250	0
124	20241002	183200	120980070	4250	4250	4250	4250	0
125	20241002	183100	120980070	4250	4250	4250	4250	0
126	20241002	183000	120980070	4250	4250	4250	4250	0
127	20241002	182900	120980070	4250	4250	4250	4250	0
128	20241002	182800	120980070	4250	4250	4250	4250	0
129	20241002	182700	120980070	4250	4250	4250	4250	0
130	20241002	182600	120980070	4250	4250	4250	4250	0
131	20241002	182500	120980070	4250	4250	4250	4250	0
132	20241002	182400	120980070	4250	4250	4250	4250	0
133	20241002	182300	120980070	4250	4250	4250	4250	0
134	20241002	182200	120980070	4250	4250	4250	4250	0
135	20241002	182100	120980070	4250	4250	4250	4250	0
136	20241002	182000	120980070	4250	4250	4250	4250	0
137	20241002	181900	120980070	4250	4250	4250	4250	0
138	20241002	181800	120980070	4250	4250	4250	4250	0
139	20241002	181700	120980070	4250	4250	4250	4250	0
140	20241002	181600	120980070	4250	4250	4250	4250	0
141	20241002	181500	120980070	4250	4250	4250	4250	0
142	20241002	181400	120980070	4250	4250	4250	4250	0
143	20241002	181300	120980070	4250	4250	4250	4250	0
144	20241002	181200	120980070	4250	4250	4250	4250	0
145	20241002	181100	120980070	4250	4250	4250	4250	0
146	20241002	181000	120980070	4250	4250	4250	4250	0
147	20241002	180900	120980070	4250	4250	4250	4250	0
148	20241002	180800	120980070	4250	4250	4250	4250	0
149	20241002	180700	120980070	4250	4250	4250	4250	0
150	20241002	180600	120980070	4250	4250	4250	4250	0
151	20241002	180500	120980070	4250	4250	4250	4250	0
152	20241002	180400	120980070	4250	4250	4250	4250	285
153	20241002	180300	120980070	4250	4250	4250	4250	0
154	20241002	180200	120980070	4250	4250	4250	4250	0
155	20241002	180100	120980070	4250	4250	4250	4250	0
156	20241002	180000	120980070	4250	4250	4250	4250	0
157	20241002	175900	120980070	4250	4250	4250	4250	0
158	20241002	175800	120980070	4250	4250	4250	4250	0
159	20241002	175700	120980070	4250	4250	4250	4250	0
160	20241002	175600	120980070	4250	4250	4250	4250	0
161	20241002	175500	120980070	4250	4250	4250	4250	0
162	20241002	175400	120980070	4250	4250	4250	4250	0
163	20241002	175300	120980070	4250	4250	4250	4250	0
164	20241002	175200	120980070	4250	4250	4250	4250	0
165	20241002	175100	120980070	4250	4250	4250	4250	0
166	20241002	175000	120980070	4250	4250	4250	4250	0
167	20241002	174900	120980070	4250	4250	4250	4250	0
168	20241002	174800	120980070	4250	4250	4250	4250	0
169	20241002	174700	120980070	4250	4250	4250	4250	0
170	20241002	174600	120980070	4250	4250	4250	4250	0
171	20241002	174500	120980070	4250	4250	4250	4250	0
172	20241002	174400	120980070	4250	4250	4250	4250	0
173	20241002	174300	120980070	4250	4250	4250	4250	0
174	20241002	174200	120980070	4250	4250	4250	4250	0
175	20241002	174100	120980070	4250	4250	4250	4250	0
176	20241002	174000	120980070	4250	4250	4250	4250	0
177	20241002	173900	120980070	4250	4250	4250	4250	0
178	20241002	173800	120980070	4250	4250	4250	4250	0
179	20241002	173700	120980070	4250	4250	4250	4250	0
180	20241002	173600	120980070	4250	4250	4250	4250	0
181	20241002	173500	120980070	4250	4250	4250	4250	0
182	20241002	173400	120980070	4250	4250	4250	4250	285
183	20241002	173300	120980070	4250	4250	4250	4250	0
184	20241002	173200	120980070	4250	4250	4250	4250	0
185	20241002	173100	120980070	4250	4250	4250	4250	0
186	20241002	173000	120980070	4250	4250	4250	4250	0
187	20241002	172900	120980070	4250	4250	4250	4250	0
188	20241002	172800	120980070	4250	4250	4250	4250	0
189	20241002	172700	120980070	4250	4250	4250	4250	0
190	20241002	172600	120980070	4250	4250	4250	4250	0
191	20241002	172500	120980070	4250	4250	4250	4250	0
192	20241002	172400	120980070	4250	4250	4250	4250	0
193	20241002	172300	120980070	4250	4250	4250	4250	0
194	20241002	172200	120980070	4250	4250	4250	4250	0
195	20241002	172100	120980070	4250	4250	4250	4250	0
196	20241002	172000	120980070	4250	4250	4250	4250	0
197	20241002	171900	120980070	4250	4250	4250	4250	0
198	20241002	171800	120980070	4250	4250	4250	4250	0
199	20241002	171700	120980070	4250	4250	4250	4250	0
200	20241002	171600	120980070	4250	4250	4250	4250	0
201	20241002	171500	120980070	4250	4250	4250	4250	0
202	20241002	171400	120980070	4250	4250	4250	4250	0
203	20241002	171300	120980070	4250	4250	4250	4250	0
204	20241002	171200	120980070	4250	4250	4250	4250	0
205	20241002	171100	120980070	4250	4250	4250	4250	0
206	20241002	171000	120980070	4250	4250	4250	4250	0
207	20241002	170900	120980070	4250	4250	4250	4250	0
208	20241002	170800	120980070	4250	4250	4250	4250	0
209	20241002	170700	120980070	4250	4250	4250	4250	0
210	20241002	170600	120980070	4250	4250	4250	4250	0
211	20241002	170500	120980070	4250	4250	4250	4250	0
212	20241002	170400	120980070	4250	4250	4250	4250	285
213	20241002	170300	120980070	4250	4250	4250	4250	0
214	20241002	170200	120980070	4250	4250	4250	4250	0
215	20241002	170100	120980070	4250	4250	4250	4250	0
216	20241002	170000	120980070	4250	4250	4250	4250	0
217	20241002	165900	120980070	4250	4250	4250	4250	0
218	20241002	165800	120980070	4250	4250	4250	4250	0
219	20241002	165700	120980070	4250	4250	4250	4250	0
220	20241002	165600	120980070	4250	4250	4250	4250	0
221	20241002	165500	120980070	4250	4250	4250	4250	0
222	20241002	165400	120980070	4250	4250	4250	4250	0
223	20241002	165300	120980070	4250	4250	4250	4250	0
224	20241002	165200	120980070	4250	4250	4250	4250	0
225	20241002	165100	120980070	4250	4250	4250	4250	0
226	20241002	165000	120980070	4250	4250	4250	4250	0
227	20241002	164900	120980070	4250	4250	4250	4250	0
228	20241002	164800	120980070	4250	4250	4250	4250	0
229	20241002	164700	120980070	4250	4250	4250	4250	0
230	20241002	164600	120980070	4250	4250	4250	4250	0
231	20241002	164500	120980070	4250	4250	4250	4250	0
232	20241002	164400	120980070	4250	4250	4250	4250	0
233	20241002	164300	120980070	4250	4250	4250	4250	0
234	20241002	164200	120980070	4250	4250	4250	4250	0
235	20241002	164100	120980070	4250	4250	4250	4250	0
236	20241002	164000	120980070	4250	4250	4250	4250	0
237	20241002	163900	120980070	4250	4250	4250	4250	0
238	20241002	163800	120980070	4250	4250	4250	4250	0
239	20241002	163700	120980070	4250	4250	4250	4250	0
240	20241002	163600	120980070	4250	4250	4250	4250	0
241	20241002	163500	120980070	4250	4250	4250	4250	0
242	20241002	163400	120980070	4250	4250	4250	4250	285
243	20241002	163300	120980070	4250	4250	4250	4250	0
244	20241002	163200	120980070	4250	4250	4250	4250	0
245	20241002	163100	120980070	4250	4250	4250	4250	0
246	20241002	163000	120980070	4250	4250	4250	4250	0
247	20241002	162900	120980070	4250	4250	4250	4250	0
248	20241002	162800	120980070	4250	4250	4250	4250	0
249	20241002	162700	120980070	4250	4250	4250	4250	0
250	20241002	162600	120980070	4250	4250	4250	4250	0
251	20241002	162500	120980070	4250	4250	4250	4250	0
252	20241002	162400	120980070	4250	4250	4250	4250	0
253	20241002	162300	120980070	4250	4250	4250	4250	0
254	20241002	162200	120980070	4250	4250	4250	4250	0
255	20241002	162100	120980070	4250	4250	4250	4250	0
256	20241002	162000	120980070	4250	4250	4250	4250	0
257	20241002	161900	120980070	4250	4250	4250	4250	0
258	20241002	161800	120980070	4250	4250	4250	4250	0
259	20241002	161700	120980070	4250	4250	4250	4250	0
260	20241002	161600	120980070	4250	4250	4250	4250	0
261	20241002	161500	120980070	4250	4250	4250	4250	0
262	20241002	161400	120980070	4250	4250	4250	4250	0
263	20241002	161300	120980070	4250	4250	4250	4250	0
264	20241002	161200	120980070	4250	4250	4250	4250	0
265	20241002	161100	120980070	4250	4250	4250	4250	0
266	20241002	161000	120980070	4250	4250	4250	4250	0
267	20241002	160900	120980070	4250	4250	4250	4250	0
268	20241002	160800	120980070	4250	4250	4250	4250	0
269	20241002	160700	120980070	4250	4250	4250	4250	0
270	20241002	160600	120980070	4250	4250	4250	4250	0
271	20241002	160500	120980070	4250	4250	4250	4250	0
272	20241002	160400	120980070	4250	4250	4250	4250	285
273	20241002	160300	120980070	4250	4250	4250	4250	0
274	20241002	160200	120980070	4250	4250	4250	4250	0
275	20241002	160100	120980070	4250	4250	4250	4250	0
276	20241002	160000	120980070	4250	4250	4250	4250	0
277	20241002	155900	120980070	4250	4250	4250	4250	0
278	20241002	155800	120980070	4250	4250	4250	4250	0
279	20241002	155700	120980070	4250	4250	4250	4250	0
280	20241002	155600	120980070	4250	4250	4250	4250	0
281	20241002	155500	120980070	4250	4250	4250	4250	0
282	20241002	155400	120980070	4250	4250	4250	4250	0
283	20241002	155300	120980070	4250	4250	4250	4250	0
284	20241002	155200	120980070	4250	4250	4250	4250	0
285	20241002	155100	120980070	4250	4250	4250	4250	0
286	20241002	155000	120980070	4250	4250	4250	4250	0
287	20241002	154900	120980070	4250	4250	4250	4250	0
288	20241002	154800	120980070	4250	4250	4250	4250	0
289	20241002	154700	120980070	4250	4250	4250	4250	0
290	20241002	154600	120980070	4250	4250	4250	4250	0
291	20241002	154500	120980070	4250	4250	4250	4250	0
292	20241002	154400	120980070	4250	4250	4250	4250	0
293	20241002	154300	120980070	4250	4250	4250	4250	0
294	20241002	154200	120980070	4250	4250	4250	4250	0
295	20241002	154100	120980070	4250	4250	4250	4250	0
296	20241002	154000	120980070	4250	4250	4250	4250	0
297	20241002	153900	120980070	4250	4250	4250	4250	0
298	20241002	153800	120980070	4250	4250	4250	4250	0
299	20241002	153700	120980070	4250	4250	4250	4250	0
300	20241002	153600	120980070	4250	4250	4250	4250	0
301	20241002	153500	120980070	4250	4250	4250	4250	0
302	20241002	153400	120980070	4250	4250	4250	4250	285
303	20241002	153300	120980070	4250	4250	4250	4250	0
304	20241002	153200	120980070	4250	4250	4250	4250	0
305	20241002	153100	120980070	4250	4250	4250	4250	0
306	20241002	153000	120980070	4250	4250	4250	4250	285
307	20241002	152900	119768820	4270	4270	4270	4270	0
308	20241002	152800	119768820	4270	4270	4270	4270	0
309	20241002	152700	119768820	4270	4270	4270	4270	0
310	20241002	152600	119768820	4270	4270	4270	4270	0
311	20241002	152500	119768820	4270	4270	4270	4270	0
312	20241002	152400	119768820	4270	4270	4270	4270	0
313	20241002	152300	119768820	4270	4270	4270	4270	0
314	20241002	152200	119768820	4270	4270	4270	4270	0
315	20241002	152100	119768820	4270	4270	4270	4270	0
316	20241002	152000	119768820	4270	4270	4270	4270	0
317	20241002	151900	119768820	4270	4235	4270	4235	832
318	20241002	151800	116237110	4205	4205	4205	4205	0
319	20241002	151700	116237110	4205	4205	4205	4205	4
320	20241002	151600	116220290	4205	4205	4205	4205	401
321	20241002	151500	114534085	4205	4205	4205	4205	9
322	20241002	151400	114496240	4210	4210	4210	4210	93
323	20241002	151300	114104710	4210	4215	4215	4210	775
324	20241002	151200	110841930	4215	4220	4220	4215	299
325	20241002	151100	109581050	4245	4245	4245	4245	0
326	20241002	151000	109581050	4245	4225	4245	4225	20
327	20241002	150900	109496530	4225	4225	4225	4225	0
328	20241002	150800	109496530	4225	4225	4225	4225	0
329	20241002	150700	109496530	4225	4225	4225	4225	0
330	20241002	150600	109496530	4225	4225	4225	4225	0
331	20241002	150500	109496530	4225	4225	4225	4225	0
332	20241002	150400	109496530	4225	4225	4225	4225	0
333	20241002	150300	109496530	4225	4225	4225	4225	0
334	20241002	150200	109496530	4225	4225	4225	4225	1
335	20241002	150100	109492305	4225	4225	4225	4225	0
336	20241002	150000	109492305	4225	4225	4225	4225	0
337	20241002	145900	109492305	4225	4225	4225	4225	0
338	20241002	145800	109492305	4225	4225	4225	4225	0
339	20241002	145700	109492305	4225	4225	4225	4225	0
340	20241002	145600	109492305	4225	4225	4225	4225	343
341	20241002	145500	108043130	4230	4230	4230	4230	253
342	20241002	145400	106972940	4230	4230	4230	4230	81
343	20241002	145300	106630310	4225	4240	4240	4225	2196
344	20241002	145200	97338845	4240	4240	4240	4240	0
345	20241002	145100	97338845	4240	4240	4240	4240	0
346	20241002	145000	97338845	4240	4240	4240	4240	0
347	20241002	144900	97338845	4240	4240	4240	4240	0
348	20241002	144800	97338845	4240	4240	4240	4240	0
349	20241002	144700	97338845	4240	4255	4255	4240	85
350	20241002	144600	96978430	4240	4240	4240	4240	0
351	20241002	144500	96978430	4240	4240	4240	4240	0
352	20241002	144400	96978430	4240	4240	4240	4240	0
353	20241002	144300	96978430	4240	4245	4245	4240	40
354	20241002	144200	96808815	4245	4245	4245	4245	17
355	20241002	144100	96736650	4245	4245	4245	4245	0
356	20241002	144000	96736650	4245	4245	4245	4245	0
357	20241002	143900	96736650	4245	4245	4245	4245	0
358	20241002	143800	96736650	4245	4245	4245	4245	218
359	20241002	143700	95811240	4250	4250	4250	4250	132
360	20241002	143600	95250240	4255	4255	4255	4255	0
361	20241002	143500	95250240	4255	4255	4255	4255	0
362	20241002	143400	95250240	4255	4255	4255	4255	0
363	20241002	143300	95250240	4255	4255	4255	4255	19
364	20241002	143200	95169395	4255	4255	4255	4255	0
365	20241002	143100	95169395	4255	4255	4255	4255	4
366	20241002	143000	95152375	4255	4255	4255	4255	0
367	20241002	142900	95152375	4255	4255	4255	4255	0
368	20241002	142800	95152375	4255	4255	4255	4255	0
369	20241002	142700	95152375	4255	4255	4255	4255	0
370	20241002	142600	95152375	4255	4255	4255	4255	0
371	20241002	142500	95152375	4255	4255	4255	4255	23
372	20241002	142400	95054510	4250	4250	4250	4250	0
373	20241002	142300	95054510	4250	4260	4260	4250	190
374	20241002	142200	94246980	4265	4265	4265	4265	0
375	20241002	142100	94246980	4265	4265	4265	4265	0
376	20241002	142000	94246980	4265	4265	4265	4265	0
377	20241002	141900	94246980	4265	4265	4265	4265	0
378	20241002	141800	94246980	4265	4265	4265	4265	0
379	20241002	141700	94246980	4265	4265	4265	4265	0
380	20241002	141600	94246980	4265	4265	4265	4265	0
381	20241002	141500	94246980	4265	4265	4265	4265	0
382	20241002	141400	94246980	4265	4265	4265	4265	0
383	20241002	141300	94246980	4265	4265	4265	4265	0
384	20241002	141200	94246980	4265	4265	4265	4265	5
385	20241002	141100	94225655	4265	4265	4265	4265	0
386	20241002	141000	94225655	4265	4265	4265	4265	0
387	20241002	140900	94225655	4265	4265	4265	4265	0
388	20241002	140800	94225655	4265	4265	4265	4265	0
389	20241002	140700	94225655	4265	4265	4265	4265	0
390	20241002	140600	94225655	4265	4265	4265	4265	0
391	20241002	140500	94225655	4265	4265	4265	4265	0
392	20241002	140400	94225655	4265	4265	4265	4265	0
393	20241002	140300	94225655	4265	4265	4265	4265	0
394	20241002	140200	94225655	4265	4265	4265	4265	0
395	20241002	140100	94225655	4265	4265	4265	4265	0
396	20241002	140000	94225655	4265	4265	4265	4265	0
397	20241002	135900	94225655	4265	4265	4265	4265	0
398	20241002	135800	94225655	4265	4265	4265	4265	0
399	20241002	135700	94225655	4265	4265	4265	4265	0
400	20241002	135600	94225655	4265	4265	4265	4265	2
401	20241002	135500	94217125	4240	4240	4240	4240	0
402	20241002	135400	94217125	4240	4240	4240	4240	0
403	20241002	135300	94217125	4240	4240	4240	4240	0
404	20241002	135200	94217125	4240	4240	4240	4240	0
405	20241002	135100	94217125	4240	4240	4240	4240	0
406	20241002	135000	94217125	4240	4240	4240	4240	0
407	20241002	134900	94217125	4240	4240	4240	4240	1852
408	20241002	134800	86364645	4235	4235	4235	4235	0
409	20241002	134700	86364645	4235	4235	4235	4235	0
410	20241002	134600	86364645	4235	4235	4235	4235	0
411	20241002	134500	86364645	4235	4235	4235	4235	0
412	20241002	134400	86364645	4235	4235	4235	4235	30
413	20241002	134300	86237595	4240	4240	4240	4240	21
414	20241002	134200	86148555	4240	4240	4240	4240	0
415	20241002	134100	86148555	4240	4240	4240	4240	34
416	20241002	134000	86004395	4245	4245	4245	4245	0
417	20241002	133900	86004395	4245	4245	4245	4245	33
418	20241002	133800	85864310	4250	4250	4250	4250	0
419	20241002	133700	85864310	4250	4250	4250	4250	29
420	20241002	133600	85741060	4255	4260	4260	4255	1061
421	20241002	133500	81221490	4260	4260	4260	4260	2
422	20241002	133400	81212970	4285	4285	4285	4285	0
423	20241002	133300	81212970	4285	4285	4285	4285	0
424	20241002	133200	81212970	4285	4285	4285	4285	1
425	20241002	133100	81208685	4285	4285	4285	4285	1
426	20241002	133000	81204400	4265	4265	4265	4265	0
427	20241002	132900	81204400	4265	4265	4265	4265	20
428	20241002	132800	81119100	4265	4265	4265	4265	0
429	20241002	132700	81119100	4265	4265	4265	4265	0
430	20241002	132600	81119100	4265	4265	4265	4265	0
431	20241002	132500	81119100	4265	4265	4265	4265	0
432	20241002	132400	81119100	4265	4265	4265	4265	0
433	20241002	132300	81119100	4265	4265	4265	4265	0
434	20241002	132200	81119100	4265	4265	4265	4265	0
435	20241002	132100	81119100	4265	4275	4275	4265	35
436	20241002	132000	80969815	4275	4275	4275	4275	12
437	20241002	131900	80918515	4295	4295	4295	4295	0
438	20241002	131800	80918515	4295	4295	4295	4295	0
439	20241002	131700	80918515	4295	4295	4295	4295	2
440	20241002	131600	80909925	4305	4305	4305	4305	0
441	20241002	131500	80909925	4305	4305	4305	4305	0
442	20241002	131400	80909925	4305	4305	4305	4305	0
443	20241002	131300	80909925	4305	4305	4305	4305	0
444	20241002	131200	80909925	4305	4305	4305	4305	0
445	20241002	131100	80909925	4305	4305	4305	4305	0
446	20241002	131000	80909925	4305	4305	4305	4305	0
447	20241002	130900	80909925	4305	4305	4305	4305	0
448	20241002	130800	80909925	4305	4305	4305	4305	0
449	20241002	130700	80909925	4305	4305	4305	4305	0
450	20241002	130600	80909925	4305	4305	4305	4305	0
451	20241002	130500	80909925	4305	4305	4305	4305	0
452	20241002	130400	80909925	4305	4305	4305	4305	0
453	20241002	130300	80909925	4305	4305	4305	4305	0
454	20241002	130200	80909925	4305	4305	4305	4305	0
455	20241002	130100	80909925	4305	4305	4305	4305	1
456	20241002	130000	80905620	4295	4295	4295	4295	0
457	20241002	125900	80905620	4295	4295	4295	4295	0
458	20241002	125800	80905620	4295	4295	4295	4295	0
459	20241002	125700	80905620	4295	4295	4295	4295	0
460	20241002	125600	80905620	4295	4295	4295	4295	0
461	20241002	125500	80905620	4295	4295	4295	4295	2
462	20241002	125400	80897030	4255	4255	4255	4255	0
463	20241002	125300	80897030	4255	4255	4255	4255	0
464	20241002	125200	80897030	4255	4255	4255	4255	0
465	20241002	125100	80897030	4255	4255	4255	4255	0
466	20241002	125000	80897030	4255	4255	4255	4255	0
467	20241002	124900	80897030	4255	4255	4255	4255	0
468	20241002	124800	80897030	4255	4255	4255	4255	0
469	20241002	124700	80897030	4255	4255	4255	4255	0
470	20241002	124600	80897030	4255	4255	4255	4255	0
471	20241002	124500	80897030	4255	4270	4270	4255	500
472	20241002	124400	78768825	4295	4295	4295	4295	0
473	20241002	124300	78768825	4295	4295	4295	4295	0
474	20241002	124200	78768825	4295	4295	4295	4295	2
475	20241002	124100	78760235	4295	4290	4295	4290	470
476	20241002	124000	76741595	4255	4255	4255	4255	0
477	20241002	123900	76741595	4255	4295	4295	4255	502
478	20241002	123800	74604920	4295	4295	4295	4295	0
479	20241002	123700	74604920	4295	4260	4295	4260	4
480	20241002	123600	74587845	4260	4260	4260	4260	5
481	20241002	123500	74566545	4295	4295	4295	4295	0
482	20241002	123400	74566545	4295	4295	4295	4295	0
483	20241002	123300	74566545	4295	4295	4295	4295	0
484	20241002	123200	74566545	4295	4295	4295	4295	0
485	20241002	123100	74566545	4295	4275	4295	4275	20
486	20241002	123000	74480735	4265	4265	4265	4265	80
487	20241002	122900	74139535	4265	4265	4265	4265	0
488	20241002	122800	74139535	4265	4255	4265	4255	1015
489	20241002	122700	69820600	4250	4250	4250	4250	0
490	20241002	122600	69820600	4250	4250	4250	4250	0
491	20241002	122500	69820600	4250	4250	4250	4250	0
492	20241002	122400	69820600	4250	4250	4250	4250	1
493	20241002	122300	69816350	4255	4255	4255	4255	0
494	20241002	122200	69816350	4255	4255	4255	4255	1
495	20241002	122100	69812095	4245	4245	4245	4245	0
496	20241002	122000	69812095	4245	4245	4245	4245	0
497	20241002	121900	69812095	4245	4245	4245	4245	0
498	20241002	121800	69812095	4245	4245	4245	4245	0
499	20241002	121700	69812095	4245	4245	4245	4245	0
500	20241002	121600	69812095	4245	4245	4245	4245	0
501	20241002	121500	69812095	4245	4245	4245	4245	0
502	20241002	121400	69812095	4245	4245	4245	4245	0
503	20241002	121300	69812095	4245	4245	4245	4245	0
504	20241002	121200	69812095	4245	4245	4245	4245	0
505	20241002	121100	69812095	4245	4245	4245	4245	0
506	20241002	121000	69812095	4245	4245	4245	4245	0
507	20241002	120900	69812095	4245	4245	4245	4245	0
508	20241002	120800	69812095	4245	4245	4245	4245	1
509	20241002	120700	69807850	4250	4250	4250	4250	1
510	20241002	120600	69803600	4250	4250	4250	4250	0
511	20241002	120500	69803600	4250	4250	4250	4250	0
512	20241002	120400	69803600	4250	4250	4250	4250	0
513	20241002	120300	69803600	4250	4255	4255	4250	3
514	20241002	120200	69790845	4255	4255	4255	4255	10
515	20241002	120100	69748295	4255	4255	4255	4255	0
516	20241002	120000	69748295	4255	4255	4255	4255	0
517	20241002	115900	69748295	4255	4255	4255	4255	0
518	20241002	115800	69748295	4255	4255	4255	4255	0
519	20241002	115700	69748295	4255	4255	4255	4255	5
520	20241002	115600	69727020	4255	4230	4255	4230	2
521	20241002	115500	69718535	4230	4230	4230	4230	1
522	20241002	115400	69714305	4255	4255	4255	4255	0
523	20241002	115300	69714305	4255	4255	4255	4255	0
524	20241002	115200	69714305	4255	4255	4255	4255	0
525	20241002	115100	69714305	4255	4255	4255	4255	0
526	20241002	115000	69714305	4255	4255	4255	4255	0
527	20241002	114900	69714305	4255	4255	4255	4255	10
528	20241002	114800	69671755	4235	4235	4235	4235	0
529	20241002	114700	69671755	4235	4235	4235	4235	198
530	20241002	114600	68833225	4245	4245	4245	4245	0
531	20241002	114500	68833225	4245	4245	4245	4245	0
532	20241002	114400	68833225	4245	4245	4245	4245	0
533	20241002	114300	68833225	4245	4245	4245	4245	0
534	20241002	114200	68833225	4245	4245	4245	4245	0
535	20241002	114100	68833225	4245	4245	4245	4245	0
536	20241002	114000	68833225	4245	4245	4245	4245	0
537	20241002	113900	68833225	4245	4245	4245	4245	0
538	20241002	113800	68833225	4245	4245	4245	4245	0
539	20241002	113700	68833225	4245	4250	4250	4245	1007
540	20241002	113600	64558085	4245	4245	4245	4245	0
541	20241002	113500	64558085	4245	4245	4245	4245	0
542	20241002	113400	64558085	4245	4245	4245	4245	0
543	20241002	113300	64558085	4245	4245	4245	4245	0
544	20241002	113200	64558085	4245	4245	4245	4245	0
545	20241002	113100	64558085	4245	4245	4245	4245	258
546	20241002	113000	63462875	4240	4240	4240	4240	0
547	20241002	112900	63462875	4240	4240	4240	4240	0
548	20241002	112800	63462875	4240	4240	4240	4240	0
549	20241002	112700	63462875	4240	4240	4240	4240	199
550	20241002	112600	62619115	4240	4245	4245	4240	60
551	20241002	112500	62364665	4255	4255	4255	4255	0
552	20241002	112400	62364665	4255	4255	4255	4255	0
553	20241002	112300	62364665	4255	4255	4255	4255	0
554	20241002	112200	62364665	4255	4255	4255	4255	0
555	20241002	112100	62364665	4255	4255	4255	4255	0
556	20241002	112000	62364665	4255	4255	4255	4255	0
557	20241002	111900	62364665	4255	4255	4255	4255	0
558	20241002	111800	62364665	4255	4255	4255	4255	0
559	20241002	111700	62364665	4255	4255	4255	4255	0
560	20241002	111600	62364665	4255	4255	4255	4255	0
561	20241002	111500	62364665	4255	4255	4255	4255	1
562	20241002	111400	62360410	4240	4245	4245	4240	50
563	20241002	111300	62148335	4250	4250	4250	4250	0
564	20241002	111200	62148335	4250	4250	4250	4250	0
565	20241002	111100	62148335	4250	4250	4250	4250	0
566	20241002	111000	62148335	4250	4250	4250	4250	4
567	20241002	110900	62131335	4245	4245	4245	4245	0
568	20241002	110800	62131335	4245	4245	4245	4245	0
569	20241002	110700	62131335	4245	4245	4245	4245	100
570	20241002	110600	61706835	4245	4245	4245	4245	0
571	20241002	110500	61706835	4245	4245	4245	4245	0
572	20241002	110400	61706835	4245	4240	4245	4240	101
573	20241002	110300	61278095	4235	4235	4235	4235	0
574	20241002	110200	61278095	4235	4235	4235	4235	0
575	20241002	110100	61278095	4235	4235	4235	4235	0
576	20241002	110000	61278095	4235	4235	4235	4235	0
577	20241002	105900	61278095	4235	4235	4235	4235	0
578	20241002	105800	61278095	4235	4235	4235	4235	0
579	20241002	105700	61278095	4235	4235	4235	4235	0
580	20241002	105600	61278095	4235	4235	4235	4235	0
581	20241002	105500	61278095	4235	4235	4235	4235	0
582	20241002	105400	61278095	4235	4235	4235	4235	0
583	20241002	105300	61278095	4235	4235	4235	4235	0
584	20241002	105200	61278095	4235	4235	4235	4235	0
585	20241002	105100	61278095	4235	4235	4235	4235	0
586	20241002	105000	61278095	4235	4235	4235	4235	0
587	20241002	104900	61278095	4235	4235	4235	4235	0
588	20241002	104800	61278095	4235	4235	4235	4235	135
589	20241002	104700	60706370	4250	4250	4250	4250	0
590	20241002	104600	60706370	4250	4250	4250	4250	0
591	20241002	104500	60706370	4250	4250	4250	4250	0
592	20241002	104400	60706370	4250	4250	4250	4250	5
593	20241002	104300	60685120	4235	4235	4235	4235	0
594	20241002	104200	60685120	4235	4235	4235	4235	200
595	20241002	104100	59838120	4230	4230	4230	4230	0
596	20241002	104000	59838120	4230	4230	4230	4230	0
597	20241002	103900	59838120	4230	4230	4230	4230	0
598	20241002	103800	59838120	4230	4230	4230	4230	0
599	20241002	103700	59838120	4230	4230	4230	4230	0
600	20241002	103600	59838120	4230	4230	4230	4230	0
601	20241002	103500	59838120	4230	4230	4230	4230	0
602	20241002	103400	59838120	4230	4230	4230	4230	0
603	20241002	103300	59838120	4230	4230	4230	4230	250
604	20241002	103200	58780620	4230	4230	4230	4230	0
605	20241002	103100	58780620	4230	4230	4230	4230	0
606	20241002	103000	58780620	4230	4230	4230	4230	0
607	20241002	102900	58780620	4230	4235	4235	4230	150
608	20241002	102800	58146075	4235	4235	4235	4235	0
609	20241002	102700	58146075	4235	4235	4235	4235	150
610	20241002	102600	57510825	4235	4235	4235	4235	1
611	20241002	102500	57506590	4240	4240	4240	4240	0
612	20241002	102400	57506590	4240	4240	4240	4240	155
613	20241002	102300	56849390	4240	4240	4240	4240	45
614	20241002	102200	56658590	4240	4240	4240	4240	0
615	20241002	102100	56658590	4240	4240	4240	4240	1
616	20241002	102000	56654350	4240	4240	4240	4240	300
617	20241002	101900	55382350	4250	4250	4250	4250	0
618	20241002	101800	55382350	4250	4250	4250	4250	0
619	20241002	101700	55382350	4250	4250	4250	4250	0
620	20241002	101600	55382350	4250	4250	4250	4250	0
621	20241002	101500	55382350	4250	4250	4250	4250	0
622	20241002	101400	55382350	4250	4250	4250	4250	4
623	20241002	101300	55365350	4255	4255	4255	4255	1
624	20241002	101200	55361095	4245	4245	4245	4245	30
625	20241002	101100	55233745	4240	4240	4240	4240	149
626	20241002	101000	54601985	4235	4235	4235	4235	21
627	20241002	100900	54513050	4235	4235	4235	4235	10
628	20241002	100800	54470700	4235	4225	4235	4225	3
629	20241002	100700	54458005	4235	4235	4235	4235	0
630	20241002	100600	54458005	4235	4235	4235	4235	0
631	20241002	100500	54458005	4235	4235	4235	4235	0
632	20241002	100400	54458005	4235	4235	4235	4235	0
633	20241002	100300	54458005	4235	4235	4235	4235	1
634	20241002	100200	54453770	4235	4235	4235	4235	0
635	20241002	100100	54453770	4235	4235	4235	4235	0
636	20241002	100000	54453770	4235	4235	4235	4235	0
637	20241002	095900	54453770	4235	4235	4235	4235	0
638	20241002	095800	54453770	4235	4235	4235	4235	0
639	20241002	095700	54453770	4235	4235	4235	4235	0
640	20241002	095600	54453770	4235	4235	4235	4235	1
641	20241002	095500	54449535	4210	4210	4210	4210	0
642	20241002	095400	54449535	4210	4210	4210	4210	0
643	20241002	095300	54449535	4210	4210	4210	4210	0
644	20241002	095200	54449535	4210	4215	4215	4210	159
645	20241002	095100	53779405	4210	4210	4210	4210	1
646	20241002	095000	53775195	4205	4205	4205	4205	0
647	20241002	094900	53775195	4205	4205	4205	4205	14
648	20241002	094800	53716325	4205	4205	4205	4205	208
649	20241002	094700	52841685	4205	4205	4205	4205	0
650	20241002	094600	52841685	4205	4210	4210	4205	301
651	20241002	094500	51575475	4205	4205	4205	4205	5
652	20241002	094400	51554450	4210	4200	4210	4200	98
653	20241002	094300	51142600	4195	4195	4195	4195	38
654	20241002	094200	50983190	4195	4195	4195	4195	75
655	20241002	094100	50668565	4200	4200	4200	4200	195
656	20241002	094000	49849565	4200	4195	4200	4195	31
657	20241002	093900	49719390	4195	4195	4195	4195	6
658	20241002	093800	49694220	4195	4195	4195	4195	25
659	20241002	093700	49589345	4195	4195	4195	4195	3
660	20241002	093600	49576760	4200	4195	4200	4195	31
661	20241002	093500	49446600	4195	4195	4195	4195	3
662	20241002	093400	49434015	4200	4200	4200	4200	87
663	20241002	093300	49068615	4200	4200	4200	4200	5
664	20241002	093200	49047615	4215	4215	4215	4215	1
665	20241002	093100	49043400	4200	4200	4200	4200	3
666	20241002	093000	49030800	4190	4230	4230	4190	2689
667	20241002	092900	37710475	4235	4235	4235	4235	0
668	20241002	092800	37710475	4235	4240	4240	4235	326
669	20241002	092700	36329340	4240	4240	4240	4240	0
670	20241002	092600	36329340	4240	4240	4240	4240	0
671	20241002	092500	36329340	4240	4240	4240	4240	0
672	20241002	092400	36329340	4240	4240	4240	4240	57
673	20241002	092300	36087660	4235	4235	4235	4235	0
674	20241002	092200	36087660	4235	4235	4235	4235	0
675	20241002	092100	36087660	4235	4235	4235	4235	0
676	20241002	092000	36087660	4235	4235	4235	4235	0
677	20241002	091900	36087660	4235	4240	4240	4235	92
678	20241002	091800	35698035	4240	4245	4245	4240	59
679	20241002	091700	35447830	4245	4245	4245	4245	0
680	20241002	091600	35447830	4245	4245	4245	4245	6
681	20241002	091500	35422360	4245	4245	4245	4245	0
682	20241002	091400	35422360	4245	4255	4295	4245	17
683	20241002	091300	35349745	4225	4220	4245	4220	3022
684	20241002	091200	22581905	4225	4220	4225	4220	160
685	20241002	091100	21906590	4205	4205	4205	4205	1
686	20241002	091000	21902385	4205	4220	4220	4200	2545
687	20241002	090900	11205985	4220	4220	4220	4220	0
688	20241002	090800	11205985	4220	4215	4220	4215	5
689	20241002	090700	11184905	4205	4205	4205	4205	266
690	20241002	090600	10066375	4220	4240	4240	4215	844
691	20241002	090500	6496445	4260	4260	4260	4260	2
692	20241002	090400	6487925	4260	4245	4260	4240	192
693	20241002	090300	5670995	4245	4260	4260	4245	120
694	20241002	090200	5160745	4260	4280	4280	4260	560
695	20241002	090100	2772435	4280	4300	4300	4280	273
696	20241002	090000	1603975	4300	4335	4335	4285	372