KissMeData/218410/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204400	714253150	11930	11930	11930	11930	1658
3	20241002	204300	714253150	11930	11930	11930	11930	0
4	20241002	204200	714253150	11930	11930	11930	11930	0
5	20241002	204100	714253150	11930	11930	11930	11930	0
6	20241002	204000	714253150	11930	11930	11930	11930	0
7	20241002	203900	714253150	11930	11930	11930	11930	0
8	20241002	203800	714253150	11930	11930	11930	11930	0
9	20241002	203700	714253150	11930	11930	11930	11930	0
10	20241002	203600	714253150	11930	11930	11930	11930	0
11	20241002	203500	714253150	11930	11930	11930	11930	0
12	20241002	203400	714253150	11930	11930	11930	11930	0
13	20241002	203300	714253150	11930	11930	11930	11930	0
14	20241002	203200	714253150	11930	11930	11930	11930	0
15	20241002	203100	714253150	11930	11930	11930	11930	0
16	20241002	203000	714253150	11930	11930	11930	11930	0
17	20241002	202900	714253150	11930	11930	11930	11930	0
18	20241002	202800	714253150	11930	11930	11930	11930	0
19	20241002	202700	714253150	11930	11930	11930	11930	0
20	20241002	202600	714253150	11930	11930	11930	11930	0
21	20241002	202500	714253150	11930	11930	11930	11930	0
22	20241002	202400	714253150	11930	11930	11930	11930	0
23	20241002	202300	714253150	11930	11930	11930	11930	0
24	20241002	202200	714253150	11930	11930	11930	11930	0
25	20241002	202100	714253150	11930	11930	11930	11930	0
26	20241002	202000	714253150	11930	11930	11930	11930	0
27	20241002	201900	714253150	11930	11930	11930	11930	0
28	20241002	201800	714253150	11930	11930	11930	11930	0
29	20241002	201700	714253150	11930	11930	11930	11930	0
30	20241002	201600	714253150	11930	11930	11930	11930	0
31	20241002	201500	714253150	11930	11930	11930	11930	0
32	20241002	201400	714253150	11930	11930	11930	11930	1658
33	20241002	201300	714253150	11930	11930	11930	11930	0
34	20241002	201200	714253150	11930	11930	11930	11930	0
35	20241002	201100	714253150	11930	11930	11930	11930	0
36	20241002	201000	714253150	11930	11930	11930	11930	0
37	20241002	200900	714253150	11930	11930	11930	11930	0
38	20241002	200800	714253150	11930	11930	11930	11930	0
39	20241002	200700	714253150	11930	11930	11930	11930	0
40	20241002	200600	714253150	11930	11930	11930	11930	0
41	20241002	200500	714253150	11930	11930	11930	11930	0
42	20241002	200400	714253150	11930	11930	11930	11930	0
43	20241002	200300	714253150	11930	11930	11930	11930	0
44	20241002	200200	714253150	11930	11930	11930	11930	0
45	20241002	200100	714253150	11930	11930	11930	11930	0
46	20241002	200000	714253150	11930	11930	11930	11930	0
47	20241002	195900	714253150	11930	11930	11930	11930	0
48	20241002	195800	714253150	11930	11930	11930	11930	0
49	20241002	195700	714253150	11930	11930	11930	11930	0
50	20241002	195600	714253150	11930	11930	11930	11930	0
51	20241002	195500	714253150	11930	11930	11930	11930	0
52	20241002	195400	714253150	11930	11930	11930	11930	0
53	20241002	195300	714253150	11930	11930	11930	11930	0
54	20241002	195200	714253150	11930	11930	11930	11930	0
55	20241002	195100	714253150	11930	11930	11930	11930	0
56	20241002	195000	714253150	11930	11930	11930	11930	0
57	20241002	194900	714253150	11930	11930	11930	11930	0
58	20241002	194800	714253150	11930	11930	11930	11930	0
59	20241002	194700	714253150	11930	11930	11930	11930	0
60	20241002	194600	714253150	11930	11930	11930	11930	0
61	20241002	194500	714253150	11930	11930	11930	11930	0
62	20241002	194400	714253150	11930	11930	11930	11930	1658
63	20241002	194300	714253150	11930	11930	11930	11930	0
64	20241002	194200	714253150	11930	11930	11930	11930	0
65	20241002	194100	714253150	11930	11930	11930	11930	0
66	20241002	194000	714253150	11930	11930	11930	11930	0
67	20241002	193900	714253150	11930	11930	11930	11930	0
68	20241002	193800	714253150	11930	11930	11930	11930	0
69	20241002	193700	714253150	11930	11930	11930	11930	0
70	20241002	193600	714253150	11930	11930	11930	11930	0
71	20241002	193500	714253150	11930	11930	11930	11930	0
72	20241002	193400	714253150	11930	11930	11930	11930	0
73	20241002	193300	714253150	11930	11930	11930	11930	0
74	20241002	193200	714253150	11930	11930	11930	11930	0
75	20241002	193100	714253150	11930	11930	11930	11930	0
76	20241002	193000	714253150	11930	11930	11930	11930	0
77	20241002	192900	714253150	11930	11930	11930	11930	0
78	20241002	192800	714253150	11930	11930	11930	11930	0
79	20241002	192700	714253150	11930	11930	11930	11930	0
80	20241002	192600	714253150	11930	11930	11930	11930	0
81	20241002	192500	714253150	11930	11930	11930	11930	0
82	20241002	192400	714253150	11930	11930	11930	11930	0
83	20241002	192300	714253150	11930	11930	11930	11930	0
84	20241002	192200	714253150	11930	11930	11930	11930	0
85	20241002	192100	714253150	11930	11930	11930	11930	0
86	20241002	192000	714253150	11930	11930	11930	11930	0
87	20241002	191900	714253150	11930	11930	11930	11930	0
88	20241002	191800	714253150	11930	11930	11930	11930	0
89	20241002	191700	714253150	11930	11930	11930	11930	0
90	20241002	191600	714253150	11930	11930	11930	11930	0
91	20241002	191500	714253150	11930	11930	11930	11930	0
92	20241002	191400	714253150	11930	11930	11930	11930	1658
93	20241002	191300	714253150	11930	11930	11930	11930	0
94	20241002	191200	714253150	11930	11930	11930	11930	0
95	20241002	191100	714253150	11930	11930	11930	11930	0
96	20241002	191000	714253150	11930	11930	11930	11930	0
97	20241002	190900	714253150	11930	11930	11930	11930	0
98	20241002	190800	714253150	11930	11930	11930	11930	0
99	20241002	190700	714253150	11930	11930	11930	11930	0
100	20241002	190600	714253150	11930	11930	11930	11930	0
101	20241002	190500	714253150	11930	11930	11930	11930	0
102	20241002	190400	714253150	11930	11930	11930	11930	0
103	20241002	190300	714253150	11930	11930	11930	11930	0
104	20241002	190200	714253150	11930	11930	11930	11930	0
105	20241002	190100	714253150	11930	11930	11930	11930	0
106	20241002	190000	714253150	11930	11930	11930	11930	0
107	20241002	185900	714253150	11930	11930	11930	11930	0
108	20241002	185800	714253150	11930	11930	11930	11930	0
109	20241002	185700	714253150	11930	11930	11930	11930	0
110	20241002	185600	714253150	11930	11930	11930	11930	0
111	20241002	185500	714253150	11930	11930	11930	11930	0
112	20241002	185400	714253150	11930	11930	11930	11930	0
113	20241002	185300	714253150	11930	11930	11930	11930	0
114	20241002	185200	714253150	11930	11930	11930	11930	0
115	20241002	185100	714253150	11930	11930	11930	11930	0
116	20241002	185000	714253150	11930	11930	11930	11930	0
117	20241002	184900	714253150	11930	11930	11930	11930	0
118	20241002	184800	714253150	11930	11930	11930	11930	0
119	20241002	184700	714253150	11930	11930	11930	11930	0
120	20241002	184600	714253150	11930	11930	11930	11930	0
121	20241002	184500	714253150	11930	11930	11930	11930	0
122	20241002	184400	714253150	11930	11930	11930	11930	1658
123	20241002	184300	714253150	11930	11930	11930	11930	0
124	20241002	184200	714253150	11930	11930	11930	11930	0
125	20241002	184100	714253150	11930	11930	11930	11930	0
126	20241002	184000	714253150	11930	11930	11930	11930	0
127	20241002	183900	714253150	11930	11930	11930	11930	0
128	20241002	183800	714253150	11930	11930	11930	11930	0
129	20241002	183700	714253150	11930	11930	11930	11930	0
130	20241002	183600	714253150	11930	11930	11930	11930	0
131	20241002	183500	714253150	11930	11930	11930	11930	0
132	20241002	183400	714253150	11930	11930	11930	11930	0
133	20241002	183300	714253150	11930	11930	11930	11930	0
134	20241002	183200	714253150	11930	11930	11930	11930	0
135	20241002	183100	714253150	11930	11930	11930	11930	0
136	20241002	183000	714253150	11930	11930	11930	11930	0
137	20241002	182900	714253150	11930	11930	11930	11930	0
138	20241002	182800	714253150	11930	11930	11930	11930	0
139	20241002	182700	714253150	11930	11930	11930	11930	0
140	20241002	182600	714253150	11930	11930	11930	11930	0
141	20241002	182500	714253150	11930	11930	11930	11930	0
142	20241002	182400	714253150	11930	11930	11930	11930	0
143	20241002	182300	714253150	11930	11930	11930	11930	0
144	20241002	182200	714253150	11930	11930	11930	11930	0
145	20241002	182100	714253150	11930	11930	11930	11930	0
146	20241002	182000	714253150	11930	11930	11930	11930	0
147	20241002	181900	714253150	11930	11930	11930	11930	0
148	20241002	181800	714253150	11930	11930	11930	11930	0
149	20241002	181700	714253150	11930	11930	11930	11930	0
150	20241002	181600	714253150	11930	11930	11930	11930	0
151	20241002	181500	714253150	11930	11930	11930	11930	0
152	20241002	181400	714253150	11930	11930	11930	11930	1658
153	20241002	181300	714253150	11930	11930	11930	11930	0
154	20241002	181200	714253150	11930	11930	11930	11930	0
155	20241002	181100	714253150	11930	11930	11930	11930	0
156	20241002	181000	714253150	11930	11930	11930	11930	0
157	20241002	180900	714253150	11930	11930	11930	11930	0
158	20241002	180800	714253150	11930	11930	11930	11930	0
159	20241002	180700	714253150	11930	11930	11930	11930	0
160	20241002	180600	714253150	11930	11930	11930	11930	0
161	20241002	180500	714253150	11930	11930	11930	11930	0
162	20241002	180400	714253150	11930	11930	11930	11930	0
163	20241002	180300	714253150	11930	11930	11930	11930	0
164	20241002	180200	714253150	11930	11930	11930	11930	0
165	20241002	180100	714253150	11930	11930	11930	11930	0
166	20241002	180000	714253150	11930	11930	11930	11930	0
167	20241002	175900	714253150	11930	11930	11930	11930	0
168	20241002	175800	714253150	11930	11930	11930	11930	0
169	20241002	175700	714253150	11930	11930	11930	11930	0
170	20241002	175600	714253150	11930	11930	11930	11930	0
171	20241002	175500	714253150	11930	11930	11930	11930	0
172	20241002	175400	714253150	11930	11930	11930	11930	0
173	20241002	175300	714253150	11930	11930	11930	11930	0
174	20241002	175200	714253150	11930	11930	11930	11930	0
175	20241002	175100	714253150	11930	11930	11930	11930	0
176	20241002	175000	714253150	11930	11930	11930	11930	0
177	20241002	174900	714253150	11930	11930	11930	11930	0
178	20241002	174800	714253150	11930	11930	11930	11930	0
179	20241002	174700	714253150	11930	11930	11930	11930	0
180	20241002	174600	714253150	11930	11930	11930	11930	0
181	20241002	174500	714253150	11930	11930	11930	11930	0
182	20241002	174400	714253150	11930	11930	11930	11930	1658
183	20241002	174300	714253150	11930	11930	11930	11930	0
184	20241002	174200	714253150	11930	11930	11930	11930	0
185	20241002	174100	714253150	11930	11930	11930	11930	0
186	20241002	174000	714253150	11930	11930	11930	11930	0
187	20241002	173900	714253150	11930	11930	11930	11930	0
188	20241002	173800	714253150	11930	11930	11930	11930	0
189	20241002	173700	714253150	11930	11930	11930	11930	0
190	20241002	173600	714253150	11930	11930	11930	11930	0
191	20241002	173500	714253150	11930	11930	11930	11930	0
192	20241002	173400	714253150	11930	11930	11930	11930	0
193	20241002	173300	714253150	11930	11930	11930	11930	0
194	20241002	173200	714253150	11930	11930	11930	11930	0
195	20241002	173100	714253150	11930	11930	11930	11930	0
196	20241002	173000	714253150	11930	11930	11930	11930	0
197	20241002	172900	714253150	11930	11930	11930	11930	0
198	20241002	172800	714253150	11930	11930	11930	11930	0
199	20241002	172700	714253150	11930	11930	11930	11930	0
200	20241002	172600	714253150	11930	11930	11930	11930	0
201	20241002	172500	714253150	11930	11930	11930	11930	0
202	20241002	172400	714253150	11930	11930	11930	11930	0
203	20241002	172300	714253150	11930	11930	11930	11930	0
204	20241002	172200	714253150	11930	11930	11930	11930	0
205	20241002	172100	714253150	11930	11930	11930	11930	0
206	20241002	172000	714253150	11930	11930	11930	11930	0
207	20241002	171900	714253150	11930	11930	11930	11930	0
208	20241002	171800	714253150	11930	11930	11930	11930	0
209	20241002	171700	714253150	11930	11930	11930	11930	0
210	20241002	171600	714253150	11930	11930	11930	11930	0
211	20241002	171500	714253150	11930	11930	11930	11930	0
212	20241002	171400	714253150	11930	11930	11930	11930	1658
213	20241002	171300	714253150	11930	11930	11930	11930	0
214	20241002	171200	714253150	11930	11930	11930	11930	0
215	20241002	171100	714253150	11930	11930	11930	11930	0
216	20241002	171000	714253150	11930	11930	11930	11930	0
217	20241002	170900	714253150	11930	11930	11930	11930	0
218	20241002	170800	714253150	11930	11930	11930	11930	0
219	20241002	170700	714253150	11930	11930	11930	11930	0
220	20241002	170600	714253150	11930	11930	11930	11930	0
221	20241002	170500	714253150	11930	11930	11930	11930	0
222	20241002	170400	714253150	11930	11930	11930	11930	0
223	20241002	170300	714253150	11930	11930	11930	11930	0
224	20241002	170200	714253150	11930	11930	11930	11930	0
225	20241002	170100	714253150	11930	11930	11930	11930	0
226	20241002	170000	714253150	11930	11930	11930	11930	0
227	20241002	165900	714253150	11930	11930	11930	11930	0
228	20241002	165800	714253150	11930	11930	11930	11930	0
229	20241002	165700	714253150	11930	11930	11930	11930	0
230	20241002	165600	714253150	11930	11930	11930	11930	0
231	20241002	165500	714253150	11930	11930	11930	11930	0
232	20241002	165400	714253150	11930	11930	11930	11930	0
233	20241002	165300	714253150	11930	11930	11930	11930	0
234	20241002	165200	714253150	11930	11930	11930	11930	0
235	20241002	165100	714253150	11930	11930	11930	11930	0
236	20241002	165000	714253150	11930	11930	11930	11930	0
237	20241002	164900	714253150	11930	11930	11930	11930	0
238	20241002	164800	714253150	11930	11930	11930	11930	0
239	20241002	164700	714253150	11930	11930	11930	11930	0
240	20241002	164600	714253150	11930	11930	11930	11930	0
241	20241002	164500	714253150	11930	11930	11930	11930	0
242	20241002	164400	714253150	11930	11930	11930	11930	1658
243	20241002	164300	714253150	11930	11930	11930	11930	0
244	20241002	164200	714253150	11930	11930	11930	11930	0
245	20241002	164100	714253150	11930	11930	11930	11930	0
246	20241002	164000	714253150	11930	11930	11930	11930	0
247	20241002	163900	714253150	11930	11930	11930	11930	0
248	20241002	163800	714253150	11930	11930	11930	11930	0
249	20241002	163700	714253150	11930	11930	11930	11930	0
250	20241002	163600	714253150	11930	11930	11930	11930	0
251	20241002	163500	714253150	11930	11930	11930	11930	0
252	20241002	163400	714253150	11930	11930	11930	11930	0
253	20241002	163300	714253150	11930	11930	11930	11930	0
254	20241002	163200	714253150	11930	11930	11930	11930	0
255	20241002	163100	714253150	11930	11930	11930	11930	0
256	20241002	163000	714253150	11930	11930	11930	11930	0
257	20241002	162900	714253150	11930	11930	11930	11930	0
258	20241002	162800	714253150	11930	11930	11930	11930	0
259	20241002	162700	714253150	11930	11930	11930	11930	0
260	20241002	162600	714253150	11930	11930	11930	11930	0
261	20241002	162500	714253150	11930	11930	11930	11930	0
262	20241002	162400	714253150	11930	11930	11930	11930	0
263	20241002	162300	714253150	11930	11930	11930	11930	0
264	20241002	162200	714253150	11930	11930	11930	11930	0
265	20241002	162100	714253150	11930	11930	11930	11930	0
266	20241002	162000	714253150	11930	11930	11930	11930	0
267	20241002	161900	714253150	11930	11930	11930	11930	0
268	20241002	161800	714253150	11930	11930	11930	11930	0
269	20241002	161700	714253150	11930	11930	11930	11930	0
270	20241002	161600	714253150	11930	11930	11930	11930	0
271	20241002	161500	714253150	11930	11930	11930	11930	0
272	20241002	161400	714253150	11930	11930	11930	11930	1658
273	20241002	161300	714253150	11930	11930	11930	11930	0
274	20241002	161200	714253150	11930	11930	11930	11930	0
275	20241002	161100	714253150	11930	11930	11930	11930	0
276	20241002	161000	714253150	11930	11930	11930	11930	0
277	20241002	160900	714253150	11930	11930	11930	11930	0
278	20241002	160800	714253150	11930	11930	11930	11930	0
279	20241002	160700	714253150	11930	11930	11930	11930	0
280	20241002	160600	714253150	11930	11930	11930	11930	0
281	20241002	160500	714253150	11930	11930	11930	11930	0
282	20241002	160400	714253150	11930	11930	11930	11930	0
283	20241002	160300	714253150	11930	11930	11930	11930	0
284	20241002	160200	714253150	11930	11930	11930	11930	0
285	20241002	160100	714253150	11930	11930	11930	11930	0
286	20241002	160000	714253150	11930	11930	11930	11930	0
287	20241002	155900	714253150	11930	11930	11930	11930	0
288	20241002	155800	714253150	11930	11930	11930	11930	0
289	20241002	155700	714253150	11930	11930	11930	11930	0
290	20241002	155600	714253150	11930	11930	11930	11930	0
291	20241002	155500	714253150	11930	11930	11930	11930	0
292	20241002	155400	714253150	11930	11930	11930	11930	0
293	20241002	155300	714253150	11930	11930	11930	11930	0
294	20241002	155200	714253150	11930	11930	11930	11930	0
295	20241002	155100	714253150	11930	11930	11930	11930	0
296	20241002	155000	714253150	11930	11930	11930	11930	0
297	20241002	154900	714253150	11930	11930	11930	11930	0
298	20241002	154800	714253150	11930	11930	11930	11930	0
299	20241002	154700	714253150	11930	11930	11930	11930	0
300	20241002	154600	714253150	11930	11930	11930	11930	0
301	20241002	154500	714253150	11930	11930	11930	11930	0
302	20241002	154400	714253150	11930	11930	11930	11930	1658
303	20241002	154300	714253150	11930	11930	11930	11930	0
304	20241002	154200	714253150	11930	11930	11930	11930	0
305	20241002	154100	714253150	11930	11930	11930	11930	0
306	20241002	154000	714253150	11930	11930	11930	11930	0
307	20241002	153900	714253150	11930	11930	11930	11930	0
308	20241002	153800	714253150	11930	11930	11930	11930	0
309	20241002	153700	714253150	11930	11930	11930	11930	0
310	20241002	153600	714253150	11930	11930	11930	11930	0
311	20241002	153500	714253150	11930	11930	11930	11930	0
312	20241002	153400	714253150	11930	11930	11930	11930	0
313	20241002	153300	714253150	11930	11930	11930	11930	0
314	20241002	153200	714253150	11930	11930	11930	11930	0
315	20241002	153100	714253150	11930	11930	11930	11930	0
316	20241002	153000	714253150	11930	11930	11930	11930	1658
317	20241002	152900	694473210	11900	11900	11900	11900	0
318	20241002	152800	694473210	11900	11900	11900	11900	0
319	20241002	152700	694473210	11900	11900	11900	11900	0
320	20241002	152600	694473210	11900	11900	11900	11900	0
321	20241002	152500	694473210	11900	11900	11900	11900	0
322	20241002	152400	694473210	11900	11900	11900	11900	0
323	20241002	152300	694473210	11900	11900	11900	11900	0
324	20241002	152200	694473210	11900	11900	11900	11900	0
325	20241002	152100	694473210	11900	11900	11900	11900	0
326	20241002	152000	694473210	11900	11900	11900	11900	0
327	20241002	151900	694473210	11900	11900	11920	11900	316
328	20241002	151800	690712790	11920	11920	11920	11920	1
329	20241002	151700	690700870	11900	11920	11920	11900	58
330	20241002	151600	690010630	11900	11910	11920	11900	173
331	20241002	151500	687950220	11910	11910	11910	11910	73
332	20241002	151400	687080790	11900	11920	11920	11900	90
333	20241002	151300	686009750	11910	11910	11910	11910	69
334	20241002	151200	685187960	11920	11920	11920	11920	2
335	20241002	151100	685164120	11900	11900	11920	11900	151
336	20241002	151000	683366120	11900	11920	11930	11900	901
337	20241002	150900	672632050	11940	11940	11940	11940	12
338	20241002	150800	672488770	11940	11940	11940	11940	0
339	20241002	150700	672488770	11940	11940	11940	11940	1
340	20241002	150600	672476830	11940	11940	11940	11940	38
341	20241002	150500	672023110	11940	11940	11940	11940	0
342	20241002	150400	672023110	11940	11940	11940	11940	1
343	20241002	150300	672011170	11960	11960	11960	11960	0
344	20241002	150200	672011170	11960	11960	11960	11960	0
345	20241002	150100	672011170	11960	11960	11960	11960	9
346	20241002	150000	671903530	11940	11940	11940	11940	0
347	20241002	145900	671903530	11940	11940	11940	11940	0
348	20241002	145800	671903530	11940	11930	11940	11930	3
349	20241002	145700	671867730	11930	11930	11930	11930	125
350	20241002	145600	670376480	11930	11930	11930	11930	5
351	20241002	145500	670316830	11930	11930	11930	11920	204
352	20241002	145400	667883470	11920	11930	11930	11920	46
353	20241002	145300	667335050	11930	11930	11930	11930	0
354	20241002	145200	667335050	11930	11950	11950	11930	229
355	20241002	145100	664602570	11950	11950	11950	11950	115
356	20241002	145000	663228320	11950	11950	11950	11950	2
357	20241002	144900	663204420	11950	11950	11950	11950	10
358	20241002	144800	663084920	11940	11940	11940	11940	0
359	20241002	144700	663084920	11940	11940	11940	11940	0
360	20241002	144600	663084920	11940	11940	11940	11930	270
361	20241002	144500	659861640	11940	11940	11940	11940	0
362	20241002	144400	659861640	11940	11930	11940	11930	64
363	20241002	144300	659098110	11940	11940	11940	11940	63
364	20241002	144200	658345890	11940	11940	11940	11940	19
365	20241002	144100	658119030	11940	11940	11940	11940	1
366	20241002	144000	658107090	11940	11940	11940	11940	38
367	20241002	143900	657653370	11940	11940	11940	11940	43
368	20241002	143800	657139950	11950	11950	11950	11940	107
369	20241002	143700	655862040	11950	11950	11950	11950	586
370	20241002	143600	648859340	11950	11950	11950	11950	35
371	20241002	143500	648441090	11970	11970	11970	11970	52
372	20241002	143400	647818650	11990	11970	11990	11970	171
373	20241002	143300	645768380	11970	11980	12040	11960	11509
374	20241002	143200	507406930	11980	11970	11980	11970	68
375	20241002	143100	506592470	11970	11980	11980	11970	47
376	20241002	143000	506029870	11970	11970	11970	11970	0
377	20241002	142900	506029870	11970	11970	11970	11970	290
378	20241002	142800	502558570	11980	12020	12020	11980	1649
379	20241002	142700	482776730	12020	12020	12020	12020	0
380	20241002	142600	482776730	12020	12020	12020	12020	0
381	20241002	142500	482776730	12020	12020	12020	12020	0
382	20241002	142400	482776730	12020	12020	12020	12020	100
383	20241002	142300	481574730	12020	12020	12020	12020	0
384	20241002	142200	481574730	12020	12020	12020	12020	50
385	20241002	142100	480973730	12020	12020	12020	12020	20
386	20241002	142000	480733330	12010	12010	12010	12010	104
387	20241002	141900	479484290	12010	12010	12010	12010	0
388	20241002	141800	479484290	12010	12010	12020	12010	51
389	20241002	141700	478871770	12000	12000	12000	12000	0
390	20241002	141600	478871770	12000	12000	12000	12000	0
391	20241002	141500	478871770	12000	12000	12000	12000	0
392	20241002	141400	478871770	12000	12000	12000	12000	0
393	20241002	141300	478871770	12000	12000	12000	12000	0
394	20241002	141200	478871770	12000	12000	12000	12000	0
395	20241002	141100	478871770	12000	12010	12010	12000	286
396	20241002	141000	475439170	12010	12010	12010	12010	0
397	20241002	140900	475439170	12010	12010	12010	12010	103
398	20241002	140800	474202140	12010	12010	12010	12010	0
399	20241002	140700	474202140	12010	12010	12010	12010	1
400	20241002	140600	474190130	12010	12010	12010	12010	22
401	20241002	140500	473925910	12010	12000	12010	12000	121
402	20241002	140400	472473530	11990	11990	11990	11990	0
403	20241002	140300	472473530	11990	11980	11990	11980	28
404	20241002	140200	472137820	11980	11980	11980	11980	101
405	20241002	140100	470927840	11980	11980	11980	11980	0
406	20241002	140000	470927840	11980	11990	11990	11980	121
407	20241002	135900	469477680	11990	11990	11990	11990	0
408	20241002	135800	469477680	11990	11990	11990	11990	0
409	20241002	135700	469477680	11990	11990	11990	11990	0
410	20241002	135600	469477680	11990	11990	11990	11990	0
411	20241002	135500	469477680	11990	11990	11990	11990	108
412	20241002	135400	468182760	11990	11990	11990	11990	0
413	20241002	135300	468182760	11990	11990	11990	11990	40
414	20241002	135200	467703160	12000	12000	12000	12000	25
415	20241002	135100	467403160	12000	12000	12000	12000	135
416	20241002	135000	465783160	12000	12000	12000	12000	25
417	20241002	134900	465483160	12000	12000	12000	12000	528
418	20241002	134800	459147160	12000	12000	12000	12000	4
419	20241002	134700	459099160	11990	11990	11990	11990	0
420	20241002	134600	459099160	11990	11990	11990	11990	0
421	20241002	134500	459099160	11990	11990	11990	11990	0
422	20241002	134400	459099160	11990	11990	11990	11990	90
423	20241002	134300	458020060	11980	11980	11980	11980	0
424	20241002	134200	458020060	11980	11980	11980	11980	0
425	20241002	134100	458020060	11980	11980	11980	11980	3
426	20241002	134000	457984120	11970	11970	11970	11970	0
427	20241002	133900	457984120	11970	11970	11970	11970	165
428	20241002	133800	456009070	11960	11970	11970	11960	550
429	20241002	133700	449426450	11980	11980	11980	11980	0
430	20241002	133600	449426450	11980	11980	11980	11980	1
431	20241002	133500	449414470	11980	11980	11980	11980	0
432	20241002	133400	449414470	11980	11990	11990	11980	406
433	20241002	133300	444549670	12000	11990	12000	11990	47
434	20241002	133200	443986130	12000	12000	12000	12000	0
435	20241002	133100	443986130	12000	12000	12000	12000	1
436	20241002	133000	443974130	12000	12000	12000	12000	10
437	20241002	132900	443854130	12000	12000	12000	12000	1
438	20241002	132800	443842130	12000	12000	12000	12000	8
439	20241002	132700	443746130	12010	12010	12010	12010	0
440	20241002	132600	443746130	12010	12010	12010	12010	60
441	20241002	132500	443025530	12010	12010	12010	12010	54
442	20241002	132400	442376990	12020	12020	12020	12020	0
443	20241002	132300	442376990	12020	12020	12020	12020	0
444	20241002	132200	442376990	12020	12020	12020	12020	1
445	20241002	132100	442364970	12020	12020	12020	12020	0
446	20241002	132000	442364970	12020	12010	12020	12010	244
447	20241002	131900	439434520	12020	12020	12020	12020	57
448	20241002	131800	438749380	12020	12020	12020	12020	0
449	20241002	131700	438749380	12020	12020	12020	12020	0
450	20241002	131600	438749380	12020	12020	12020	12020	0
451	20241002	131500	438749380	12020	12020	12020	12020	0
452	20241002	131400	438749380	12020	12020	12020	12020	0
453	20241002	131300	438749380	12020	12020	12020	12020	9
454	20241002	131200	438641200	12040	12040	12040	12040	0
455	20241002	131100	438641200	12040	12040	12040	12040	0
456	20241002	131000	438641200	12040	12040	12040	12040	0
457	20241002	130900	438641200	12040	12040	12040	12040	0
458	20241002	130800	438641200	12040	12040	12040	12040	0
459	20241002	130700	438641200	12040	12040	12040	12040	0
460	20241002	130600	438641200	12040	12040	12040	12040	0
461	20241002	130500	438641200	12040	12040	12040	12040	0
462	20241002	130400	438641200	12040	12040	12040	12040	85
463	20241002	130300	437617800	12050	12050	12050	12050	31
464	20241002	130200	437244250	12050	12050	12050	12050	0
465	20241002	130100	437244250	12050	12050	12050	12050	36
466	20241002	130000	436810450	12050	12050	12050	12050	71
467	20241002	125900	435954900	12050	12050	12050	12050	56
468	20241002	125800	435280100	12050	12050	12050	12050	0
469	20241002	125700	435280100	12050	12050	12050	12050	0
470	20241002	125600	435280100	12050	12050	12050	12050	24
471	20241002	125500	434990900	12060	12060	12060	12060	4
472	20241002	125400	434942660	12040	12050	12050	12040	75
473	20241002	125300	434039410	12060	12070	12070	12060	3
474	20241002	125200	434003220	12060	12060	12060	12060	11
475	20241002	125100	433870560	12060	12060	12060	12060	4
476	20241002	125000	433822320	12060	12060	12060	12060	397
477	20241002	124900	429034500	12060	12080	12080	12060	12
478	20241002	124800	428889760	12070	12070	12070	12070	0
479	20241002	124700	428889760	12070	12070	12070	12070	2
480	20241002	124600	428865620	12080	12080	12080	12080	0
481	20241002	124500	428865620	12080	12080	12080	12080	297
482	20241002	124400	425277860	12080	12080	12080	12080	5
483	20241002	124300	425217460	12080	12080	12080	12080	0
484	20241002	124200	425217460	12080	12080	12080	12080	7
485	20241002	124100	425132900	12080	12080	12080	12080	0
486	20241002	124000	425132900	12080	12080	12080	12080	209
487	20241002	123900	422608180	12080	12080	12080	12080	0
488	20241002	123800	422608180	12080	12080	12080	12080	0
489	20241002	123700	422608180	12080	12080	12080	12080	5
490	20241002	123600	422547780	12080	12080	12080	12080	0
491	20241002	123500	422547780	12080	12080	12080	12080	2
492	20241002	123400	422523620	12080	12080	12080	12080	0
493	20241002	123300	422523620	12080	12080	12080	12080	356
494	20241002	123200	418223140	12090	12090	12090	12090	0
495	20241002	123100	418223140	12090	12090	12090	12090	10
496	20241002	123000	418102240	12090	12090	12090	12090	11
497	20241002	122900	417969250	12080	12080	12080	12080	185
498	20241002	122800	415734450	12070	12070	12070	12070	0
499	20241002	122700	415734450	12070	12060	12070	12060	385
500	20241002	122600	411090160	12050	12050	12050	12050	0
501	20241002	122500	411090160	12050	12050	12050	12050	0
502	20241002	122400	411090160	12050	12050	12050	12050	0
503	20241002	122300	411090160	12050	12050	12050	12050	0
504	20241002	122200	411090160	12050	12030	12050	12030	527
505	20241002	122100	404747850	12020	12020	12020	12020	0
506	20241002	122000	404747850	12020	12020	12020	12020	0
507	20241002	121900	404747850	12020	12020	12020	12020	1
508	20241002	121800	404735830	12020	12020	12020	12020	0
509	20241002	121700	404735830	12020	12020	12020	12020	0
510	20241002	121600	404735830	12020	12020	12020	12020	0
511	20241002	121500	404735830	12020	12020	12020	12020	84
512	20241002	121400	403726150	12020	12020	12020	12020	0
513	20241002	121300	403726150	12020	12020	12020	12020	0
514	20241002	121200	403726150	12020	12020	12020	12020	20
515	20241002	121100	403485750	12020	12020	12020	12020	5
516	20241002	121000	403425650	12030	12030	12030	12030	0
517	20241002	120900	403425650	12030	12030	12030	12030	101
518	20241002	120800	402210620	12040	12040	12040	12040	0
519	20241002	120700	402210620	12040	12040	12040	12040	0
520	20241002	120600	402210620	12040	12040	12040	12040	0
521	20241002	120500	402210620	12040	12040	12040	12040	96
522	20241002	120400	401054780	12040	12040	12040	12040	0
523	20241002	120300	401054780	12040	12040	12040	12040	0
524	20241002	120200	401054780	12040	12040	12040	12040	0
525	20241002	120100	401054780	12040	12050	12050	12040	11
526	20241002	120000	400922330	12040	12040	12040	12040	0
527	20241002	115900	400922330	12040	12040	12040	12040	0
528	20241002	115800	400922330	12040	12040	12040	12040	11
529	20241002	115700	400789890	12050	12040	12090	12040	292
530	20241002	115600	397269780	12040	12040	12040	12040	0
531	20241002	115500	397269780	12040	12030	12040	12030	2
532	20241002	115400	397245710	12040	12040	12040	12040	0
533	20241002	115300	397245710	12040	12040	12040	12040	100
534	20241002	115200	396041710	12040	12040	12040	12040	1
535	20241002	115100	396029670	12040	12040	12040	12040	0
536	20241002	115000	396029670	12040	12040	12040	12040	0
537	20241002	114900	396029670	12040	12040	12040	12040	0
538	20241002	114800	396029670	12040	12030	12040	12030	40
539	20241002	114700	395548460	12030	12030	12030	12030	1
540	20241002	114600	395536430	12030	12030	12030	12030	0
541	20241002	114500	395536430	12030	12030	12030	12030	0
542	20241002	114400	395536430	12030	12040	12040	12030	76
543	20241002	114300	394621850	12040	12040	12040	12040	0
544	20241002	114200	394621850	12040	12040	12040	12040	0
545	20241002	114100	394621850	12040	12040	12040	12040	0
546	20241002	114000	394621850	12040	12040	12040	12040	36
547	20241002	113900	394188410	12040	12040	12040	12040	0
548	20241002	113800	394188410	12040	12040	12040	12040	0
549	20241002	113700	394188410	12040	12040	12040	12040	77
550	20241002	113600	393261330	12040	12040	12040	12040	0
551	20241002	113500	393261330	12040	12040	12040	12040	0
552	20241002	113400	393261330	12040	12030	12040	12030	121
553	20241002	113300	391804520	12010	12030	12030	12010	202
554	20241002	113200	389376420	12030	12030	12030	12030	0
555	20241002	113100	389376420	12030	12030	12030	12030	372
556	20241002	113000	384901260	12020	12020	12020	12020	0
557	20241002	112900	384901260	12020	12040	12090	12020	1954
558	20241002	112800	361394150	12040	12030	12040	12030	120
559	20241002	112700	359950110	12030	12030	12030	12030	45
560	20241002	112600	359408760	12050	12050	12050	12050	0
561	20241002	112500	359408760	12050	12050	12050	12050	0
562	20241002	112400	359408760	12050	12050	12050	12050	0
563	20241002	112300	359408760	12050	12050	12050	12050	0
564	20241002	112200	359408760	12050	12050	12050	12050	0
565	20241002	112100	359408760	12050	12050	12050	12050	0
566	20241002	112000	359408760	12050	12050	12050	12050	207
567	20241002	111900	356914410	12070	12070	12070	12070	0
568	20241002	111800	356914410	12070	12070	12070	12070	0
569	20241002	111700	356914410	12070	12070	12070	12070	223
570	20241002	111600	354222800	12060	12060	12060	12060	0
571	20241002	111500	354222800	12060	12060	12060	12060	15
572	20241002	111400	354041900	12070	12070	12070	12070	0
573	20241002	111300	354041900	12070	12070	12070	12070	0
574	20241002	111200	354041900	12070	12070	12070	12070	0
575	20241002	111100	354041900	12070	12070	12070	12070	0
576	20241002	111000	354041900	12070	12070	12070	12070	1
577	20241002	110900	354029830	12080	12080	12080	12080	0
578	20241002	110800	354029830	12080	12080	12080	12080	87
579	20241002	110700	352978870	12030	12050	12050	12020	744
580	20241002	110600	344025190	12090	12090	12090	12090	0
581	20241002	110500	344025190	12090	12040	12090	12020	69
582	20241002	110400	343193120	12100	12010	12100	12010	2778
583	20241002	110300	309760750	12000	12000	12000	12000	540
584	20241002	110200	303280750	11990	11990	11990	11980	793
585	20241002	110100	293779000	11990	11990	11990	11990	131
586	20241002	110000	292208310	11990	11990	11990	11990	0
587	20241002	105900	292208310	11990	11990	11990	11990	0
588	20241002	105800	292208310	11990	11960	11990	11960	534
589	20241002	105700	285819330	11950	11950	11950	11950	682
590	20241002	105600	277669430	11960	11960	11960	11960	0
591	20241002	105500	277669430	11960	11960	11960	11960	10
592	20241002	105400	277549830	11960	11960	11960	11960	1
593	20241002	105300	277537870	11960	11950	11960	11950	26
594	20241002	105200	277227160	11950	11960	11960	11950	504
595	20241002	105100	271203360	11980	11980	11980	11980	1020
596	20241002	105000	258983760	11980	11980	11980	11960	372
597	20241002	104900	254531870	11990	11990	11990	11990	0
598	20241002	104800	254531870	11990	11990	11990	11990	0
599	20241002	104700	254531870	11990	11990	11990	11990	1
600	20241002	104600	254519880	11970	11970	11970	11970	0
601	20241002	104500	254519880	11970	11980	11980	11970	336
602	20241002	104400	250497950	12000	12000	12000	12000	0
603	20241002	104300	250497950	12000	12010	12010	12000	300
604	20241002	104200	246896950	12010	12010	12010	12010	225
605	20241002	104100	244194700	12020	12020	12020	12020	1
606	20241002	104000	244182680	12020	12000	12020	12000	13
607	20241002	103900	244026540	12000	12000	12000	12000	40
608	20241002	103800	243546540	12000	12000	12000	12000	2
609	20241002	103700	243522540	12000	12000	12000	12000	0
610	20241002	103600	243522540	12000	12000	12000	12000	261
611	20241002	103500	240390540	12010	12010	12010	12010	6
612	20241002	103400	240318480	12010	12020	12020	12010	147
613	20241002	103300	238551970	12020	12020	12020	12020	0
614	20241002	103200	238551970	12020	12020	12020	12020	0
615	20241002	103100	238551970	12020	12020	12020	12020	74
616	20241002	103000	237662490	12020	12010	12020	12010	75
617	20241002	102900	236761060	12020	11970	12020	11970	1088
618	20241002	102800	223711740	11970	11970	12040	11970	2410
619	20241002	102700	194839680	11960	11960	11960	11960	104
620	20241002	102600	193595840	11970	11960	11970	11960	220
621	20241002	102500	190963900	11980	11960	11980	11960	105
622	20241002	102400	189708060	11970	12000	12000	11970	706
623	20241002	102300	181256170	12020	12000	12020	12000	150
624	20241002	102200	179455290	11990	12000	12000	11990	147
625	20241002	102100	177692320	12000	11990	12000	11990	104
626	20241002	102000	176445350	12000	12020	12020	12000	107
627	20241002	101900	175160750	12040	12040	12040	12040	22
628	20241002	101800	174895870	12020	12030	12030	12020	37
629	20241002	101700	174450940	12030	12040	12040	12030	38
630	20241002	101600	173993440	12050	12000	12050	12000	776
631	20241002	101500	164676400	11990	11990	11990	11990	0
632	20241002	101400	164676400	11990	11990	11990	11990	2
633	20241002	101300	164652420	11990	11990	11990	11990	0
634	20241002	101200	164652420	11990	11980	11990	11980	39
635	20241002	101100	164184980	12000	11980	12000	11980	162
636	20241002	101000	162241490	11970	11970	11970	11970	2
637	20241002	100900	162217550	11970	11970	11970	11970	1
638	20241002	100800	162205580	11970	11970	11970	11970	42
639	20241002	100700	161702840	11980	11990	11990	11980	2
640	20241002	100600	161678870	11990	12000	12000	11990	79
641	20241002	100500	160731650	12000	12000	12000	12000	6
642	20241002	100400	160659650	11990	11990	11990	11990	99
643	20241002	100300	159472640	11970	11970	11970	11970	1
644	20241002	100200	159460670	11990	11990	11990	11990	278
645	20241002	100100	156127450	12000	11990	12000	11990	11
646	20241002	100000	155995510	11970	11970	11970	11970	1
647	20241002	095900	155983540	11950	11950	11950	11950	0
648	20241002	095800	155983540	11950	11950	11970	11950	138
649	20241002	095700	154333800	11950	11950	11950	11950	1
650	20241002	095600	154321850	11940	11940	11940	11940	163
651	20241002	095500	152375630	11930	11930	11930	11930	182
652	20241002	095400	150204370	11930	11930	11930	11930	46
653	20241002	095300	149655590	11920	11920	11920	11920	50
654	20241002	095200	149059590	11940	11950	11950	11920	463
655	20241002	095100	143535380	11950	11980	11980	11950	39
656	20241002	095000	143069170	11980	11980	11980	11980	0
657	20241002	094900	143069170	11980	11980	11980	11980	0
658	20241002	094800	143069170	11980	11980	11980	11980	0
659	20241002	094700	143069170	11980	12000	12000	11980	2
660	20241002	094600	143045190	12000	12000	12000	12000	10
661	20241002	094500	142925190	12000	12000	12000	12000	25
662	20241002	094400	142625190	12000	12000	12000	12000	1
663	20241002	094300	142613190	11990	11990	11990	11990	17
664	20241002	094200	142409360	11990	11990	11990	11990	0
665	20241002	094100	142409360	11990	11990	11990	11990	2
666	20241002	094000	142385380	12020	11980	12020	11980	2
667	20241002	093900	142361380	11980	11980	11980	11980	1
668	20241002	093800	142349400	12020	11950	12020	11950	78
669	20241002	093700	141415530	11950	11960	11960	11950	81
670	20241002	093600	140447570	11980	11960	12050	11960	180
671	20241002	093500	138292320	11960	11950	11990	11950	744
672	20241002	093400	129382130	11930	11930	11930	11930	0
673	20241002	093300	129382130	11930	11930	11930	11930	244
674	20241002	093200	126471210	11930	11930	11930	11930	50
675	20241002	093100	125874710	11930	11900	11930	11900	38
676	20241002	093000	125421760	11910	11920	11930	11910	970
677	20241002	092900	113862340	11930	11930	11930	11930	129
678	20241002	092800	112323370	11930	11950	11950	11930	696
679	20241002	092700	104011530	11970	11960	11970	11960	37
680	20241002	092600	103568670	11970	11970	11970	11970	1
681	20241002	092500	103556700	11950	11950	11950	11950	26
682	20241002	092400	103246000	11950	11950	11950	11950	269
683	20241002	092300	100031450	11960	11990	11990	11960	243
684	20241002	092200	97120540	11980	11980	11980	11980	6
685	20241002	092100	97048660	11980	11990	11990	11980	208
686	20241002	092000	94556560	12010	12010	12010	12010	120
687	20241002	091900	93115360	12050	12050	12050	12050	0
688	20241002	091800	93115360	12050	12000	12050	12000	223
689	20241002	091700	90432690	11980	11980	11980	11980	0
690	20241002	091600	90432690	11980	12000	12050	11980	546
691	20241002	091500	83886280	12020	12010	12020	12010	705
692	20241002	091400	75417500	12000	12000	12000	12000	0
693	20241002	091300	75417500	12000	11980	12000	11980	675
694	20241002	091200	67322780	11990	11970	11990	11950	145
695	20241002	091100	65587350	11950	11950	11950	11950	1
696	20241002	091000	65575400	12000	11990	12000	11990	52
697	20241002	090900	64951870	11950	11950	11950	11950	0
698	20241002	090800	64951870	11950	11950	11950	11950	1
699	20241002	090700	64939920	11990	11910	12000	11910	668
700	20241002	090600	56970380	11930	11950	11950	11910	429
701	20241002	090500	51853950	11950	11990	11990	11940	923
702	20241002	090400	40817770	11990	11930	12000	11930	1004
703	20241002	090300	28787960	11930	11960	11960	11900	624
704	20241002	090200	21350510	11920	11960	11960	11920	80
705	20241002	090100	20395110	11960	11960	11960	11920	145
706	20241002	090000	18662280	11970	12050	12050	11970	1555