KissMeData/188260/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203400	258521495	3060	3060	3060	3060	1081
3	20241002	203300	258521495	3060	3060	3060	3060	0
4	20241002	203200	258521495	3060	3060	3060	3060	0
5	20241002	203100	258521495	3060	3060	3060	3060	0
6	20241002	203000	258521495	3060	3060	3060	3060	0
7	20241002	202900	258521495	3060	3060	3060	3060	0
8	20241002	202800	258521495	3060	3060	3060	3060	0
9	20241002	202700	258521495	3060	3060	3060	3060	0
10	20241002	202600	258521495	3060	3060	3060	3060	0
11	20241002	202500	258521495	3060	3060	3060	3060	0
12	20241002	202400	258521495	3060	3060	3060	3060	0
13	20241002	202300	258521495	3060	3060	3060	3060	0
14	20241002	202200	258521495	3060	3060	3060	3060	0
15	20241002	202100	258521495	3060	3060	3060	3060	0
16	20241002	202000	258521495	3060	3060	3060	3060	0
17	20241002	201900	258521495	3060	3060	3060	3060	0
18	20241002	201800	258521495	3060	3060	3060	3060	0
19	20241002	201700	258521495	3060	3060	3060	3060	0
20	20241002	201600	258521495	3060	3060	3060	3060	0
21	20241002	201500	258521495	3060	3060	3060	3060	0
22	20241002	201400	258521495	3060	3060	3060	3060	0
23	20241002	201300	258521495	3060	3060	3060	3060	0
24	20241002	201200	258521495	3060	3060	3060	3060	0
25	20241002	201100	258521495	3060	3060	3060	3060	0
26	20241002	201000	258521495	3060	3060	3060	3060	0
27	20241002	200900	258521495	3060	3060	3060	3060	0
28	20241002	200800	258521495	3060	3060	3060	3060	0
29	20241002	200700	258521495	3060	3060	3060	3060	0
30	20241002	200600	258521495	3060	3060	3060	3060	0
31	20241002	200500	258521495	3060	3060	3060	3060	0
32	20241002	200400	258521495	3060	3060	3060	3060	1081
33	20241002	200300	258521495	3060	3060	3060	3060	0
34	20241002	200200	258521495	3060	3060	3060	3060	0
35	20241002	200100	258521495	3060	3060	3060	3060	0
36	20241002	200000	258521495	3060	3060	3060	3060	0
37	20241002	195900	258521495	3060	3060	3060	3060	0
38	20241002	195800	258521495	3060	3060	3060	3060	0
39	20241002	195700	258521495	3060	3060	3060	3060	0
40	20241002	195600	258521495	3060	3060	3060	3060	0
41	20241002	195500	258521495	3060	3060	3060	3060	0
42	20241002	195400	258521495	3060	3060	3060	3060	0
43	20241002	195300	258521495	3060	3060	3060	3060	0
44	20241002	195200	258521495	3060	3060	3060	3060	0
45	20241002	195100	258521495	3060	3060	3060	3060	0
46	20241002	195000	258521495	3060	3060	3060	3060	0
47	20241002	194900	258521495	3060	3060	3060	3060	0
48	20241002	194800	258521495	3060	3060	3060	3060	0
49	20241002	194700	258521495	3060	3060	3060	3060	0
50	20241002	194600	258521495	3060	3060	3060	3060	0
51	20241002	194500	258521495	3060	3060	3060	3060	0
52	20241002	194400	258521495	3060	3060	3060	3060	0
53	20241002	194300	258521495	3060	3060	3060	3060	0
54	20241002	194200	258521495	3060	3060	3060	3060	0
55	20241002	194100	258521495	3060	3060	3060	3060	0
56	20241002	194000	258521495	3060	3060	3060	3060	0
57	20241002	193900	258521495	3060	3060	3060	3060	0
58	20241002	193800	258521495	3060	3060	3060	3060	0
59	20241002	193700	258521495	3060	3060	3060	3060	0
60	20241002	193600	258521495	3060	3060	3060	3060	0
61	20241002	193500	258521495	3060	3060	3060	3060	0
62	20241002	193400	258521495	3060	3060	3060	3060	1081
63	20241002	193300	258521495	3060	3060	3060	3060	0
64	20241002	193200	258521495	3060	3060	3060	3060	0
65	20241002	193100	258521495	3060	3060	3060	3060	0
66	20241002	193000	258521495	3060	3060	3060	3060	0
67	20241002	192900	258521495	3060	3060	3060	3060	0
68	20241002	192800	258521495	3060	3060	3060	3060	0
69	20241002	192700	258521495	3060	3060	3060	3060	0
70	20241002	192600	258521495	3060	3060	3060	3060	0
71	20241002	192500	258521495	3060	3060	3060	3060	0
72	20241002	192400	258521495	3060	3060	3060	3060	0
73	20241002	192300	258521495	3060	3060	3060	3060	0
74	20241002	192200	258521495	3060	3060	3060	3060	0
75	20241002	192100	258521495	3060	3060	3060	3060	0
76	20241002	192000	258521495	3060	3060	3060	3060	0
77	20241002	191900	258521495	3060	3060	3060	3060	0
78	20241002	191800	258521495	3060	3060	3060	3060	0
79	20241002	191700	258521495	3060	3060	3060	3060	0
80	20241002	191600	258521495	3060	3060	3060	3060	0
81	20241002	191500	258521495	3060	3060	3060	3060	0
82	20241002	191400	258521495	3060	3060	3060	3060	0
83	20241002	191300	258521495	3060	3060	3060	3060	0
84	20241002	191200	258521495	3060	3060	3060	3060	0
85	20241002	191100	258521495	3060	3060	3060	3060	0
86	20241002	191000	258521495	3060	3060	3060	3060	0
87	20241002	190900	258521495	3060	3060	3060	3060	0
88	20241002	190800	258521495	3060	3060	3060	3060	0
89	20241002	190700	258521495	3060	3060	3060	3060	0
90	20241002	190600	258521495	3060	3060	3060	3060	0
91	20241002	190500	258521495	3060	3060	3060	3060	0
92	20241002	190400	258521495	3060	3060	3060	3060	1081
93	20241002	190300	258521495	3060	3060	3060	3060	0
94	20241002	190200	258521495	3060	3060	3060	3060	0
95	20241002	190100	258521495	3060	3060	3060	3060	0
96	20241002	190000	258521495	3060	3060	3060	3060	0
97	20241002	185900	258521495	3060	3060	3060	3060	0
98	20241002	185800	258521495	3060	3060	3060	3060	0
99	20241002	185700	258521495	3060	3060	3060	3060	0
100	20241002	185600	258521495	3060	3060	3060	3060	0
101	20241002	185500	258521495	3060	3060	3060	3060	0
102	20241002	185400	258521495	3060	3060	3060	3060	0
103	20241002	185300	258521495	3060	3060	3060	3060	0
104	20241002	185200	258521495	3060	3060	3060	3060	0
105	20241002	185100	258521495	3060	3060	3060	3060	0
106	20241002	185000	258521495	3060	3060	3060	3060	0
107	20241002	184900	258521495	3060	3060	3060	3060	0
108	20241002	184800	258521495	3060	3060	3060	3060	0
109	20241002	184700	258521495	3060	3060	3060	3060	0
110	20241002	184600	258521495	3060	3060	3060	3060	0
111	20241002	184500	258521495	3060	3060	3060	3060	0
112	20241002	184400	258521495	3060	3060	3060	3060	0
113	20241002	184300	258521495	3060	3060	3060	3060	0
114	20241002	184200	258521495	3060	3060	3060	3060	0
115	20241002	184100	258521495	3060	3060	3060	3060	0
116	20241002	184000	258521495	3060	3060	3060	3060	0
117	20241002	183900	258521495	3060	3060	3060	3060	0
118	20241002	183800	258521495	3060	3060	3060	3060	0
119	20241002	183700	258521495	3060	3060	3060	3060	0
120	20241002	183600	258521495	3060	3060	3060	3060	0
121	20241002	183500	258521495	3060	3060	3060	3060	0
122	20241002	183400	258521495	3060	3060	3060	3060	1081
123	20241002	183300	258521495	3060	3060	3060	3060	0
124	20241002	183200	258521495	3060	3060	3060	3060	0
125	20241002	183100	258521495	3060	3060	3060	3060	0
126	20241002	183000	258521495	3060	3060	3060	3060	0
127	20241002	182900	258521495	3060	3060	3060	3060	0
128	20241002	182800	258521495	3060	3060	3060	3060	0
129	20241002	182700	258521495	3060	3060	3060	3060	0
130	20241002	182600	258521495	3060	3060	3060	3060	0
131	20241002	182500	258521495	3060	3060	3060	3060	0
132	20241002	182400	258521495	3060	3060	3060	3060	0
133	20241002	182300	258521495	3060	3060	3060	3060	0
134	20241002	182200	258521495	3060	3060	3060	3060	0
135	20241002	182100	258521495	3060	3060	3060	3060	0
136	20241002	182000	258521495	3060	3060	3060	3060	0
137	20241002	181900	258521495	3060	3060	3060	3060	0
138	20241002	181800	258521495	3060	3060	3060	3060	0
139	20241002	181700	258521495	3060	3060	3060	3060	0
140	20241002	181600	258521495	3060	3060	3060	3060	0
141	20241002	181500	258521495	3060	3060	3060	3060	0
142	20241002	181400	258521495	3060	3060	3060	3060	0
143	20241002	181300	258521495	3060	3060	3060	3060	0
144	20241002	181200	258521495	3060	3060	3060	3060	0
145	20241002	181100	258521495	3060	3060	3060	3060	0
146	20241002	181000	258521495	3060	3060	3060	3060	0
147	20241002	180900	258521495	3060	3060	3060	3060	0
148	20241002	180800	258521495	3060	3060	3060	3060	0
149	20241002	180700	258521495	3060	3060	3060	3060	0
150	20241002	180600	258521495	3060	3060	3060	3060	0
151	20241002	180500	258521495	3060	3060	3060	3060	0
152	20241002	180400	258521495	3060	3060	3060	3060	1081
153	20241002	180300	258521495	3060	3060	3060	3060	0
154	20241002	180200	258521495	3060	3060	3060	3060	0
155	20241002	180100	258521495	3060	3060	3060	3060	0
156	20241002	180000	258521495	3060	3060	3060	3060	0
157	20241002	175900	258521495	3060	3060	3060	3060	0
158	20241002	175800	258521495	3060	3060	3060	3060	0
159	20241002	175700	258521495	3060	3060	3060	3060	0
160	20241002	175600	258521495	3060	3060	3060	3060	0
161	20241002	175500	258521495	3060	3060	3060	3060	0
162	20241002	175400	258521495	3060	3060	3060	3060	0
163	20241002	175300	258521495	3060	3060	3060	3060	0
164	20241002	175200	258521495	3060	3060	3060	3060	0
165	20241002	175100	258521495	3060	3060	3060	3060	0
166	20241002	175000	258521495	3060	3060	3060	3060	0
167	20241002	174900	258521495	3060	3060	3060	3060	0
168	20241002	174800	258521495	3060	3060	3060	3060	0
169	20241002	174700	258521495	3060	3060	3060	3060	0
170	20241002	174600	258521495	3060	3060	3060	3060	0
171	20241002	174500	258521495	3060	3060	3060	3060	0
172	20241002	174400	258521495	3060	3060	3060	3060	0
173	20241002	174300	258521495	3060	3060	3060	3060	0
174	20241002	174200	258521495	3060	3060	3060	3060	0
175	20241002	174100	258521495	3060	3060	3060	3060	0
176	20241002	174000	258521495	3060	3060	3060	3060	0
177	20241002	173900	258521495	3060	3060	3060	3060	0
178	20241002	173800	258521495	3060	3060	3060	3060	0
179	20241002	173700	258521495	3060	3060	3060	3060	0
180	20241002	173600	258521495	3060	3060	3060	3060	0
181	20241002	173500	258521495	3060	3060	3060	3060	0
182	20241002	173400	258521495	3060	3060	3060	3060	1081
183	20241002	173300	258521495	3060	3060	3060	3060	0
184	20241002	173200	258521495	3060	3060	3060	3060	0
185	20241002	173100	258521495	3060	3060	3060	3060	0
186	20241002	173000	258521495	3060	3060	3060	3060	0
187	20241002	172900	258521495	3060	3060	3060	3060	0
188	20241002	172800	258521495	3060	3060	3060	3060	0
189	20241002	172700	258521495	3060	3060	3060	3060	0
190	20241002	172600	258521495	3060	3060	3060	3060	0
191	20241002	172500	258521495	3060	3060	3060	3060	0
192	20241002	172400	258521495	3060	3060	3060	3060	0
193	20241002	172300	258521495	3060	3060	3060	3060	0
194	20241002	172200	258521495	3060	3060	3060	3060	0
195	20241002	172100	258521495	3060	3060	3060	3060	0
196	20241002	172000	258521495	3060	3060	3060	3060	0
197	20241002	171900	258521495	3060	3060	3060	3060	0
198	20241002	171800	258521495	3060	3060	3060	3060	0
199	20241002	171700	258521495	3060	3060	3060	3060	0
200	20241002	171600	258521495	3060	3060	3060	3060	0
201	20241002	171500	258521495	3060	3060	3060	3060	0
202	20241002	171400	258521495	3060	3060	3060	3060	0
203	20241002	171300	258521495	3060	3060	3060	3060	0
204	20241002	171200	258521495	3060	3060	3060	3060	0
205	20241002	171100	258521495	3060	3060	3060	3060	0
206	20241002	171000	258521495	3060	3060	3060	3060	0
207	20241002	170900	258521495	3060	3060	3060	3060	0
208	20241002	170800	258521495	3060	3060	3060	3060	0
209	20241002	170700	258521495	3060	3060	3060	3060	0
210	20241002	170600	258521495	3060	3060	3060	3060	0
211	20241002	170500	258521495	3060	3060	3060	3060	0
212	20241002	170400	258521495	3060	3060	3060	3060	1081
213	20241002	170300	258521495	3060	3060	3060	3060	0
214	20241002	170200	258521495	3060	3060	3060	3060	0
215	20241002	170100	258521495	3060	3060	3060	3060	0
216	20241002	170000	258521495	3060	3060	3060	3060	0
217	20241002	165900	258521495	3060	3060	3060	3060	0
218	20241002	165800	258521495	3060	3060	3060	3060	0
219	20241002	165700	258521495	3060	3060	3060	3060	0
220	20241002	165600	258521495	3060	3060	3060	3060	0
221	20241002	165500	258521495	3060	3060	3060	3060	0
222	20241002	165400	258521495	3060	3060	3060	3060	0
223	20241002	165300	258521495	3060	3060	3060	3060	0
224	20241002	165200	258521495	3060	3060	3060	3060	0
225	20241002	165100	258521495	3060	3060	3060	3060	0
226	20241002	165000	258521495	3060	3060	3060	3060	0
227	20241002	164900	258521495	3060	3060	3060	3060	0
228	20241002	164800	258521495	3060	3060	3060	3060	0
229	20241002	164700	258521495	3060	3060	3060	3060	0
230	20241002	164600	258521495	3060	3060	3060	3060	0
231	20241002	164500	258521495	3060	3060	3060	3060	0
232	20241002	164400	258521495	3060	3060	3060	3060	0
233	20241002	164300	258521495	3060	3060	3060	3060	0
234	20241002	164200	258521495	3060	3060	3060	3060	0
235	20241002	164100	258521495	3060	3060	3060	3060	0
236	20241002	164000	258521495	3060	3060	3060	3060	0
237	20241002	163900	258521495	3060	3060	3060	3060	0
238	20241002	163800	258521495	3060	3060	3060	3060	0
239	20241002	163700	258521495	3060	3060	3060	3060	0
240	20241002	163600	258521495	3060	3060	3060	3060	0
241	20241002	163500	258521495	3060	3060	3060	3060	0
242	20241002	163400	258521495	3060	3060	3060	3060	1081
243	20241002	163300	258521495	3060	3060	3060	3060	0
244	20241002	163200	258521495	3060	3060	3060	3060	0
245	20241002	163100	258521495	3060	3060	3060	3060	0
246	20241002	163000	258521495	3060	3060	3060	3060	0
247	20241002	162900	258521495	3060	3060	3060	3060	0
248	20241002	162800	258521495	3060	3060	3060	3060	0
249	20241002	162700	258521495	3060	3060	3060	3060	0
250	20241002	162600	258521495	3060	3060	3060	3060	0
251	20241002	162500	258521495	3060	3060	3060	3060	0
252	20241002	162400	258521495	3060	3060	3060	3060	0
253	20241002	162300	258521495	3060	3060	3060	3060	0
254	20241002	162200	258521495	3060	3060	3060	3060	0
255	20241002	162100	258521495	3060	3060	3060	3060	0
256	20241002	162000	258521495	3060	3060	3060	3060	0
257	20241002	161900	258521495	3060	3060	3060	3060	0
258	20241002	161800	258521495	3060	3060	3060	3060	0
259	20241002	161700	258521495	3060	3060	3060	3060	0
260	20241002	161600	258521495	3060	3060	3060	3060	0
261	20241002	161500	258521495	3060	3060	3060	3060	0
262	20241002	161400	258521495	3060	3060	3060	3060	0
263	20241002	161300	258521495	3060	3060	3060	3060	0
264	20241002	161200	258521495	3060	3060	3060	3060	0
265	20241002	161100	258521495	3060	3060	3060	3060	0
266	20241002	161000	258521495	3060	3060	3060	3060	0
267	20241002	160900	258521495	3060	3060	3060	3060	0
268	20241002	160800	258521495	3060	3060	3060	3060	0
269	20241002	160700	258521495	3060	3060	3060	3060	0
270	20241002	160600	258521495	3060	3060	3060	3060	0
271	20241002	160500	258521495	3060	3060	3060	3060	0
272	20241002	160400	258521495	3060	3060	3060	3060	1081
273	20241002	160300	258521495	3060	3060	3060	3060	0
274	20241002	160200	258521495	3060	3060	3060	3060	0
275	20241002	160100	258521495	3060	3060	3060	3060	0
276	20241002	160000	258521495	3060	3060	3060	3060	0
277	20241002	155900	258521495	3060	3060	3060	3060	0
278	20241002	155800	258521495	3060	3060	3060	3060	0
279	20241002	155700	258521495	3060	3060	3060	3060	0
280	20241002	155600	258521495	3060	3060	3060	3060	0
281	20241002	155500	258521495	3060	3060	3060	3060	0
282	20241002	155400	258521495	3060	3060	3060	3060	0
283	20241002	155300	258521495	3060	3060	3060	3060	0
284	20241002	155200	258521495	3060	3060	3060	3060	0
285	20241002	155100	258521495	3060	3060	3060	3060	0
286	20241002	155000	258521495	3060	3060	3060	3060	0
287	20241002	154900	258521495	3060	3060	3060	3060	0
288	20241002	154800	258521495	3060	3060	3060	3060	0
289	20241002	154700	258521495	3060	3060	3060	3060	0
290	20241002	154600	258521495	3060	3060	3060	3060	0
291	20241002	154500	258521495	3060	3060	3060	3060	0
292	20241002	154400	258521495	3060	3060	3060	3060	0
293	20241002	154300	258521495	3060	3060	3060	3060	0
294	20241002	154200	258521495	3060	3060	3060	3060	0
295	20241002	154100	258521495	3060	3060	3060	3060	0
296	20241002	154000	258521495	3060	3060	3060	3060	0
297	20241002	153900	258521495	3060	3060	3060	3060	0
298	20241002	153800	258521495	3060	3060	3060	3060	0
299	20241002	153700	258521495	3060	3060	3060	3060	0
300	20241002	153600	258521495	3060	3060	3060	3060	0
301	20241002	153500	258521495	3060	3060	3060	3060	0
302	20241002	153400	258521495	3060	3060	3060	3060	1081
303	20241002	153300	258521495	3060	3060	3060	3060	0
304	20241002	153200	258521495	3060	3060	3060	3060	0
305	20241002	153100	258521495	3060	3060	3060	3060	0
306	20241002	153000	258521495	3060	3060	3060	3060	1081
307	20241002	152900	255213635	3060	3060	3060	3060	0
308	20241002	152800	255213635	3060	3060	3060	3060	0
309	20241002	152700	255213635	3060	3060	3060	3060	0
310	20241002	152600	255213635	3060	3060	3060	3060	0
311	20241002	152500	255213635	3060	3060	3060	3060	0
312	20241002	152400	255213635	3060	3060	3060	3060	0
313	20241002	152300	255213635	3060	3060	3060	3060	0
314	20241002	152200	255213635	3060	3060	3060	3060	0
315	20241002	152100	255213635	3060	3060	3060	3060	0
316	20241002	152000	255213635	3060	3060	3060	3060	0
317	20241002	151900	255213635	3060	3060	3060	3060	490
318	20241002	151800	253714235	3065	3065	3065	3060	1227
319	20241002	151700	249953830	3060	3060	3060	3060	20
320	20241002	151600	249892630	3060	3070	3075	3060	83
321	20241002	151500	249638070	3070	3070	3070	3070	25
322	20241002	151400	249561320	3075	3075	3075	3075	0
323	20241002	151300	249561320	3075	3075	3075	3075	3
324	20241002	151200	249552095	3075	3070	3075	3070	21
325	20241002	151100	249487620	3070	3070	3070	3070	166
326	20241002	151000	248978000	3070	3070	3070	3070	0
327	20241002	150900	248978000	3070	3070	3070	3070	5
328	20241002	150800	248962650	3065	3065	3065	3065	0
329	20241002	150700	248962650	3065	3065	3065	3065	0
330	20241002	150600	248962650	3065	3065	3065	3065	35
331	20241002	150500	248855375	3065	3065	3065	3065	0
332	20241002	150400	248855375	3065	3065	3065	3065	20
333	20241002	150300	248794075	3060	3060	3060	3060	2
334	20241002	150200	248787955	3055	3055	3055	3055	0
335	20241002	150100	248787955	3055	3055	3055	3055	100
336	20241002	150000	248482455	3055	3055	3055	3055	0
337	20241002	145900	248482455	3055	3055	3055	3055	137
338	20241002	145800	248063920	3055	3055	3055	3055	0
339	20241002	145700	248063920	3055	3055	3055	3055	0
340	20241002	145600	248063920	3055	3055	3055	3055	100
341	20241002	145500	247758420	3050	3070	3070	3050	3000
342	20241002	145400	238590515	3065	3065	3065	3065	0
343	20241002	145300	238590515	3065	3065	3065	3065	0
344	20241002	145200	238590515	3065	3065	3065	3065	8
345	20241002	145100	238565995	3080	3080	3080	3080	0
346	20241002	145000	238565995	3080	3080	3080	3080	0
347	20241002	144900	238565995	3080	3080	3080	3080	0
348	20241002	144800	238565995	3080	3080	3080	3080	0
349	20241002	144700	238565995	3080	3080	3080	3080	0
350	20241002	144600	238565995	3080	3060	3080	3060	2298
351	20241002	144500	231534095	3060	3060	3060	3060	0
352	20241002	144400	231534095	3060	3070	3070	3055	7728
353	20241002	144300	207862085	3075	3075	3075	3075	0
354	20241002	144200	207862085	3075	3075	3075	3075	0
355	20241002	144100	207862085	3075	3075	3075	3075	100
356	20241002	144000	207554585	3075	3065	3075	3065	238
357	20241002	143900	206824425	3065	3065	3065	3065	120
358	20241002	143800	206456625	3075	3075	3075	3075	0
359	20241002	143700	206456625	3075	3075	3075	3075	0
360	20241002	143600	206456625	3075	3075	3075	3075	1
361	20241002	143500	206453550	3065	3065	3065	3065	1
362	20241002	143400	206450485	3060	3060	3060	3060	0
363	20241002	143300	206450485	3060	3060	3060	3060	0
364	20241002	143200	206450485	3060	3060	3060	3060	0
365	20241002	143100	206450485	3060	3060	3060	3060	104
366	20241002	143000	206132245	3065	3065	3065	3065	170
367	20241002	142900	205611195	3065	3065	3065	3065	281
368	20241002	142800	204749930	3065	3065	3065	3065	1
369	20241002	142700	204746865	3065	3075	3075	3065	1461
370	20241002	142600	200266455	3075	3075	3075	3075	0
371	20241002	142500	200266455	3075	3075	3075	3075	0
372	20241002	142400	200266455	3075	3075	3075	3075	0
373	20241002	142300	200266455	3075	3075	3075	3075	0
374	20241002	142200	200266455	3075	3075	3075	3075	30
375	20241002	142100	200174205	3075	3075	3075	3075	50
376	20241002	142000	200020455	3075	3075	3075	3075	0
377	20241002	141900	200020455	3075	3075	3075	3075	0
378	20241002	141800	200020455	3075	3075	3075	3075	1
379	20241002	141700	200017380	3070	3070	3070	3070	0
380	20241002	141600	200017380	3070	3070	3070	3070	41
381	20241002	141500	199891510	3070	3070	3070	3070	130
382	20241002	141400	199492410	3070	3070	3070	3070	0
383	20241002	141300	199492410	3070	3070	3070	3070	0
384	20241002	141200	199492410	3070	3070	3070	3070	3
385	20241002	141100	199483200	3065	3065	3065	3065	0
386	20241002	141000	199483200	3065	3065	3065	3065	0
387	20241002	140900	199483200	3065	3065	3065	3065	0
388	20241002	140800	199483200	3065	3080	3080	3065	300
389	20241002	140700	198562505	3080	3080	3080	3080	0
390	20241002	140600	198562505	3080	3080	3080	3080	24
391	20241002	140500	198488585	3080	3080	3080	3080	100
392	20241002	140400	198180585	3085	3085	3085	3085	50
393	20241002	140300	198026335	3090	3090	3090	3090	0
394	20241002	140200	198026335	3090	3085	3090	3085	50
395	20241002	140100	197871855	3090	3090	3090	3090	80
396	20241002	140000	197624655	3090	3090	3090	3090	0
397	20241002	135900	197624655	3090	3090	3090	3090	50
398	20241002	135800	197470155	3090	3090	3090	3090	50
399	20241002	135700	197315655	3090	3090	3090	3090	0
400	20241002	135600	197315655	3090	3090	3090	3090	9
401	20241002	135500	197287845	3090	3090	3090	3090	41
402	20241002	135400	197161155	3090	3090	3090	3090	27
403	20241002	135300	197077725	3090	3095	3095	3090	138
404	20241002	135200	196650635	3095	3090	3095	3090	235
405	20241002	135100	195923405	3090	3090	3090	3090	0
406	20241002	135000	195923405	3090	3090	3090	3090	50
407	20241002	134900	195768905	3090	3090	3090	3090	0
408	20241002	134800	195768905	3090	3090	3090	3090	80
409	20241002	134700	195521705	3095	3095	3095	3095	0
410	20241002	134600	195521705	3095	3095	3095	3095	50
411	20241002	134500	195366955	3095	3095	3095	3095	0
412	20241002	134400	195366955	3095	3095	3095	3095	50
413	20241002	134300	195212205	3095	3095	3095	3095	100
414	20241002	134200	194902705	3080	3080	3080	3080	0
415	20241002	134100	194902705	3080	3080	3080	3080	0
416	20241002	134000	194902705	3080	3080	3080	3080	792
417	20241002	133900	192463345	3080	3075	3080	3075	6258
418	20241002	133800	173189950	3065	3065	3065	3065	1
419	20241002	133700	173186885	3070	3070	3070	3070	50
420	20241002	133600	173033385	3070	3070	3070	3070	0
421	20241002	133500	173033385	3070	3070	3070	3070	50
422	20241002	133400	172879885	3070	3070	3070	3070	1
423	20241002	133300	172876815	3060	3060	3060	3060	0
424	20241002	133200	172876815	3060	3060	3060	3060	2186
425	20241002	133100	166187655	3060	3060	3060	3060	202
426	20241002	133000	165569535	3070	3070	3070	3070	50
427	20241002	132900	165416035	3070	3070	3070	3070	0
428	20241002	132800	165416035	3070	3070	3070	3070	50
429	20241002	132700	165262535	3070	3070	3070	3070	0
430	20241002	132600	165262535	3070	3070	3070	3070	66
431	20241002	132500	165059915	3055	3055	3055	3055	0
432	20241002	132400	165059915	3055	3055	3055	3055	0
433	20241002	132300	165059915	3055	3055	3055	3055	584
434	20241002	132200	163275795	3060	3060	3060	3060	0
435	20241002	132100	163275795	3060	3060	3060	3060	67
436	20241002	132000	163070775	3060	3060	3060	3060	200
437	20241002	131900	162458775	3060	3060	3060	3060	0
438	20241002	131800	162458775	3060	3060	3060	3060	74
439	20241002	131700	162232335	3070	3070	3070	3070	50
440	20241002	131600	162078835	3070	3065	3070	3065	100
441	20241002	131500	161771845	3065	3065	3065	3065	50
442	20241002	131400	161618595	3065	3065	3065	3065	50
443	20241002	131300	161465345	3065	3065	3065	3065	0
444	20241002	131200	161465345	3065	3065	3065	3065	50
445	20241002	131100	161312095	3065	3065	3065	3065	0
446	20241002	131000	161312095	3065	3065	3065	3065	3
447	20241002	130900	161302900	3055	3055	3055	3055	0
448	20241002	130800	161302900	3055	3055	3055	3055	4
449	20241002	130700	161290680	3060	3060	3060	3060	0
450	20241002	130600	161290680	3060	3060	3060	3060	50
451	20241002	130500	161137680	3060	3060	3060	3060	0
452	20241002	130400	161137680	3060	3060	3060	3060	50
453	20241002	130300	160984680	3060	3070	3070	3060	689
454	20241002	130200	158872790	3070	3070	3070	3070	0
455	20241002	130100	158872790	3070	3070	3070	3070	50
456	20241002	130000	158719290	3070	3070	3070	3070	1196
457	20241002	125900	155047570	3070	3070	3070	3070	0
458	20241002	125800	155047570	3070	3075	3075	3070	304
459	20241002	125700	154114270	3070	3070	3070	3070	0
460	20241002	125600	154114270	3070	3070	3070	3070	0
461	20241002	125500	154114270	3070	3070	3070	3070	0
462	20241002	125400	154114270	3070	3070	3070	3070	0
463	20241002	125300	154114270	3070	3070	3070	3070	0
464	20241002	125200	154114270	3070	3070	3070	3070	0
465	20241002	125100	154114270	3070	3070	3070	3070	0
466	20241002	125000	154114270	3070	3070	3070	3070	0
467	20241002	124900	154114270	3070	3080	3080	3070	522
468	20241002	124800	152509160	3080	3080	3080	3080	0
469	20241002	124700	152509160	3080	3080	3080	3080	0
470	20241002	124600	152509160	3080	3080	3080	3080	500
471	20241002	124500	150969160	3080	3080	3080	3080	0
472	20241002	124400	150969160	3080	3080	3080	3080	0
473	20241002	124300	150969160	3080	3080	3080	3080	0
474	20241002	124200	150969160	3080	3080	3080	3080	0
475	20241002	124100	150969160	3080	3080	3080	3080	0
476	20241002	124000	150969160	3080	3080	3080	3080	0
477	20241002	123900	150969160	3080	3080	3080	3080	0
478	20241002	123800	150969160	3080	3080	3080	3080	0
479	20241002	123700	150969160	3080	3080	3080	3080	37
480	20241002	123600	150855200	3080	3080	3080	3080	0
481	20241002	123500	150855200	3080	3080	3080	3080	0
482	20241002	123400	150855200	3080	3080	3080	3080	0
483	20241002	123300	150855200	3080	3080	3080	3080	0
484	20241002	123200	150855200	3080	3080	3080	3080	0
485	20241002	123100	150855200	3080	3090	3090	3080	53
486	20241002	123000	150691460	3075	3075	3075	3075	0
487	20241002	122900	150691460	3075	3075	3075	3075	0
488	20241002	122800	150691460	3075	3075	3075	3075	0
489	20241002	122700	150691460	3075	3075	3075	3075	0
490	20241002	122600	150691460	3075	3075	3075	3075	0
491	20241002	122500	150691460	3075	3075	3075	3075	14
492	20241002	122400	150648410	3070	3070	3070	3070	0
493	20241002	122300	150648410	3070	3070	3070	3070	0
494	20241002	122200	150648410	3070	3070	3070	3070	0
495	20241002	122100	150648410	3070	3070	3070	3070	0
496	20241002	122000	150648410	3070	3070	3070	3070	100
497	20241002	121900	150341410	3070	3070	3070	3070	0
498	20241002	121800	150341410	3070	3070	3070	3070	553
499	20241002	121700	148643700	3070	3070	3070	3070	1
500	20241002	121600	148640630	3070	3070	3070	3070	0
501	20241002	121500	148640630	3070	3070	3070	3070	0
502	20241002	121400	148640630	3070	3070	3070	3070	0
503	20241002	121300	148640630	3070	3070	3070	3070	0
504	20241002	121200	148640630	3070	3070	3070	3070	0
505	20241002	121100	148640630	3070	3070	3070	3070	0
506	20241002	121000	148640630	3070	3070	3070	3070	0
507	20241002	120900	148640630	3070	3070	3070	3070	0
508	20241002	120800	148640630	3070	3070	3070	3070	0
509	20241002	120700	148640630	3070	3070	3070	3070	0
510	20241002	120600	148640630	3070	3070	3070	3070	50
511	20241002	120500	148487130	3070	3070	3070	3070	0
512	20241002	120400	148487130	3070	3070	3070	3070	0
513	20241002	120300	148487130	3070	3070	3070	3070	60
514	20241002	120200	148302930	3070	3070	3070	3070	290
515	20241002	120100	147412630	3070	3070	3070	3070	20
516	20241002	120000	147351230	3070	3070	3070	3070	0
517	20241002	115900	147351230	3070	3070	3070	3070	500
518	20241002	115800	145816230	3070	3070	3070	3070	0
519	20241002	115700	145816230	3070	3070	3070	3070	0
520	20241002	115600	145816230	3070	3070	3070	3070	0
521	20241002	115500	145816230	3070	3075	3075	3070	357
522	20241002	115400	144718825	3075	3075	3075	3075	0
523	20241002	115300	144718825	3075	3075	3075	3075	0
524	20241002	115200	144718825	3075	3075	3075	3075	0
525	20241002	115100	144718825	3075	3075	3075	3075	0
526	20241002	115000	144718825	3075	3080	3080	3075	303
527	20241002	114900	143785925	3080	3080	3080	3080	0
528	20241002	114800	143785925	3080	3080	3080	3080	5
529	20241002	114700	143770525	3080	3080	3080	3080	0
530	20241002	114600	143770525	3080	3080	3080	3080	0
531	20241002	114500	143770525	3080	3080	3080	3080	0
532	20241002	114400	143770525	3080	3080	3080	3080	0
533	20241002	114300	143770525	3080	3090	3090	3080	97
534	20241002	114200	143471265	3090	3090	3090	3090	1
535	20241002	114100	143468175	3080	3080	3080	3080	0
536	20241002	114000	143468175	3080	3080	3080	3080	233
537	20241002	113900	142750535	3080	3080	3080	3080	0
538	20241002	113800	142750535	3080	3080	3080	3080	450
539	20241002	113700	141364535	3080	3080	3080	3080	0
540	20241002	113600	141364535	3080	3080	3080	3080	0
541	20241002	113500	141364535	3080	3080	3080	3080	40
542	20241002	113400	141241335	3080	3080	3080	3080	0
543	20241002	113300	141241335	3080	3080	3080	3080	0
544	20241002	113200	141241335	3080	3080	3080	3080	0
545	20241002	113100	141241335	3080	3080	3080	3080	0
546	20241002	113000	141241335	3080	3080	3080	3080	13
547	20241002	112900	141201295	3090	3090	3090	3090	50
548	20241002	112800	141046795	3090	3090	3090	3090	100
549	20241002	112700	140737795	3085	3085	3085	3085	50
550	20241002	112600	140583545	3085	3085	3085	3085	363
551	20241002	112500	139463690	3085	3085	3085	3085	0
552	20241002	112400	139463690	3085	3085	3085	3085	0
553	20241002	112300	139463690	3085	3085	3085	3085	1
554	20241002	112200	139460605	3085	3085	3085	3085	0
555	20241002	112100	139460605	3085	3085	3085	3085	0
556	20241002	112000	139460605	3085	3085	3085	3085	1
557	20241002	111900	139457520	3085	3085	3085	3085	0
558	20241002	111800	139457520	3085	3085	3085	3085	0
559	20241002	111700	139457520	3085	3085	3085	3085	0
560	20241002	111600	139457520	3085	3085	3085	3085	0
561	20241002	111500	139457520	3085	3085	3085	3085	41
562	20241002	111400	139331035	3080	3080	3080	3080	0
563	20241002	111300	139331035	3080	3080	3080	3080	0
564	20241002	111200	139331035	3080	3080	3080	3080	0
565	20241002	111100	139331035	3080	3080	3080	3080	0
566	20241002	111000	139331035	3080	3080	3080	3080	0
567	20241002	110900	139331035	3080	3080	3080	3080	0
568	20241002	110800	139331035	3080	3080	3080	3080	0
569	20241002	110700	139331035	3080	3080	3080	3080	53
570	20241002	110600	139167795	3080	3080	3080	3080	0
571	20241002	110500	139167795	3080	3080	3080	3080	611
572	20241002	110400	137285915	3080	3085	3085	3080	1312
573	20241002	110300	133243145	3085	3085	3085	3085	18
574	20241002	110200	133187615	3085	3085	3085	3085	0
575	20241002	110100	133187615	3085	3085	3085	3085	4
576	20241002	110000	133175275	3095	3095	3095	3095	51
577	20241002	105900	133017430	3085	3085	3085	3085	20
578	20241002	105800	132955730	3085	3085	3085	3085	0
579	20241002	105700	132955730	3085	3085	3085	3085	0
580	20241002	105600	132955730	3085	3085	3085	3085	6
581	20241002	105500	132937220	3080	3080	3080	3080	0
582	20241002	105400	132937220	3080	3080	3080	3080	0
583	20241002	105300	132937220	3080	3080	3080	3080	0
584	20241002	105200	132937220	3080	3080	3080	3080	0
585	20241002	105100	132937220	3080	3080	3080	3080	0
586	20241002	105000	132937220	3080	3080	3080	3080	0
587	20241002	104900	132937220	3080	3080	3080	3080	527
588	20241002	104800	131314060	3080	3080	3080	3080	0
589	20241002	104700	131314060	3080	3080	3080	3080	0
590	20241002	104600	131314060	3080	3080	3080	3080	0
591	20241002	104500	131314060	3080	3080	3080	3080	0
592	20241002	104400	131314060	3080	3080	3080	3080	0
593	20241002	104300	131314060	3080	3080	3080	3080	41
594	20241002	104200	131187780	3105	3105	3105	3105	50
595	20241002	104100	131032530	3105	3105	3105	3105	11
596	20241002	104000	130998375	3100	3100	3100	3100	50
597	20241002	103900	130843375	3100	3100	3100	3100	0
598	20241002	103800	130843375	3100	3100	3100	3100	50
599	20241002	103700	130688375	3100	3100	3100	3100	1
600	20241002	103600	130685275	3100	3080	3100	3080	680
601	20241002	103500	128588615	3080	3080	3080	3080	0
602	20241002	103400	128588615	3080	3080	3080	3080	50
603	20241002	103300	128434615	3080	3080	3080	3080	50
604	20241002	103200	128280615	3080	3080	3080	3080	3
605	20241002	103100	128271375	3080	3080	3080	3080	51
606	20241002	103000	128114295	3080	3080	3080	3080	0
607	20241002	102900	128114295	3080	3075	3080	3075	50
608	20241002	102800	127960375	3080	3080	3080	3080	100
609	20241002	102700	127652375	3080	3050	3080	3050	305
610	20241002	102600	126713205	3050	3050	3050	3050	0
611	20241002	102500	126713205	3050	3050	3050	3050	0
612	20241002	102400	126713205	3050	3050	3050	3050	52
613	20241002	102300	126554605	3050	3050	3050	3050	0
614	20241002	102200	126554605	3050	3050	3050	3050	60
615	20241002	102100	126371605	3050	3050	3050	3050	0
616	20241002	102000	126371605	3050	3050	3050	3050	54
617	20241002	101900	126206905	3045	3045	3045	3045	0
618	20241002	101800	126206905	3045	3045	3045	3045	0
619	20241002	101700	126206905	3045	3045	3045	3045	0
620	20241002	101600	126206905	3045	3045	3045	3045	0
621	20241002	101500	126206905	3045	3045	3045	3045	130
622	20241002	101400	125811055	3045	3045	3045	3045	100
623	20241002	101300	125506555	3045	3050	3050	3045	3947
624	20241002	101200	113487690	3050	3055	3055	3050	112
625	20241002	101100	113146080	3060	3070	3070	3060	467
626	20241002	101000	111714320	3070	3070	3070	3070	0
627	20241002	100900	111714320	3070	3070	3070	3070	120
628	20241002	100800	111345920	3070	3070	3070	3070	1
629	20241002	100700	111342850	3065	3065	3065	3065	64
630	20241002	100600	111146690	3065	3065	3065	3065	48
631	20241002	100500	110999570	3065	3065	3065	3065	1
632	20241002	100400	110996505	3060	3060	3060	3060	0
633	20241002	100300	110996505	3060	3060	3060	3060	2
634	20241002	100200	110990385	3060	3060	3060	3060	152
635	20241002	100100	110525265	3065	3065	3065	3065	1
636	20241002	100000	110522200	3060	3060	3060	3060	26
637	20241002	095900	110442640	3065	3065	3065	3065	2
638	20241002	095800	110436510	3065	3065	3065	3065	50
639	20241002	095700	110283260	3065	3050	3065	3050	102
640	20241002	095600	109972130	3045	3050	3050	3045	100
641	20241002	095500	109667200	3050	3050	3050	3050	0
642	20241002	095400	109667200	3050	3050	3050	3050	2
643	20241002	095300	109661100	3045	3045	3045	3045	0
644	20241002	095200	109661100	3045	3045	3045	3045	0
645	20241002	095100	109661100	3045	3050	3050	3045	102
646	20241002	095000	109350355	3045	3050	3050	3045	1077
647	20241002	094900	106065640	3050	3050	3050	3050	60
648	20241002	094800	105882640	3050	3050	3050	3050	50
649	20241002	094700	105730140	3050	3055	3055	3050	150
650	20241002	094600	105272140	3055	3055	3055	3055	50
651	20241002	094500	105119390	3065	3070	3070	3060	175
652	20241002	094400	104582630	3060	3060	3060	3060	1
653	20241002	094300	104579570	3055	3055	3055	3055	0
654	20241002	094200	104579570	3055	3055	3055	3055	10
655	20241002	094100	104549020	3045	3030	3045	3030	277
656	20241002	094000	103708525	3035	3035	3035	3035	100
657	20241002	093900	103405025	3030	3030	3030	3030	41
658	20241002	093800	103280795	3030	3040	3040	3030	1514
659	20241002	093700	98691720	3030	3030	3035	3030	171
660	20241002	093600	98173230	3030	3030	3030	3030	344
661	20241002	093500	97130910	3030	3035	3035	3030	1609
662	20241002	093400	92254640	3035	3035	3035	3035	420
663	20241002	093300	90979940	3040	3035	3040	3030	3530
664	20241002	093200	80273095	3040	3040	3040	3040	1444
665	20241002	093100	75883335	3040	3045	3045	3040	2049
666	20241002	093000	69654075	3045	3050	3050	3045	114
667	20241002	092900	69306845	3050	3050	3050	3050	277
668	20241002	092800	68461995	3045	3055	3055	3045	4213
669	20241002	092700	55618155	3055	3055	3055	3050	1125
670	20241002	092600	52185640	3055	3055	3055	3055	150
671	20241002	092500	51727390	3055	3055	3055	3055	170
672	20241002	092400	51208040	3055	3055	3055	3055	240
673	20241002	092300	50474840	3055	3075	3075	3055	402
674	20241002	092200	49243755	3075	3075	3075	3075	141
675	20241002	092100	48810180	3075	3075	3075	3075	15
676	20241002	092000	48764055	3075	3080	3080	3075	293
677	20241002	091900	47863075	3075	3065	3075	3065	1124
678	20241002	091800	44409345	3060	3060	3060	3060	100
679	20241002	091700	44103345	3055	3060	3060	3055	203
680	20241002	091600	43482430	3055	3060	3060	3055	936
681	20241002	091500	40620185	3065	3085	3085	3060	2080
682	20241002	091400	34231320	3080	3080	3080	3080	690
683	20241002	091300	32106120	3100	3080	3100	3080	51
684	20241002	091200	31949020	3080	3080	3080	3075	388
685	20241002	091100	30754235	3080	3080	3080	3075	2455
686	20241002	091000	23197700	3080	3080	3080	3080	220
687	20241002	090900	22520100	3080	3080	3080	3080	500
688	20241002	090800	20980100	3080	3080	3080	3080	0
689	20241002	090700	20980100	3080	3085	3085	3080	191
690	20241002	090600	20391770	3080	3085	3085	3080	145
691	20241002	090500	19944540	3075	3095	3095	3075	1796
692	20241002	090400	14393335	3095	3100	3100	3095	155
693	20241002	090300	13912860	3110	3105	3110	3105	659
694	20241002	090200	11865780	3110	3110	3110	3100	2484
695	20241002	090100	4148045	3120	3130	3130	3120	686
696	20241002	090000	2003550	3135	3190	3190	3135	631