KissMeData/264900/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205800	257458800	8640	8640	8640	8640	360
3	20241002	205700	257458800	8640	8640	8640	8640	0
4	20241002	205600	257458800	8640	8640	8640	8640	0
5	20241002	205500	257458800	8640	8640	8640	8640	0
6	20241002	205400	257458800	8640	8640	8640	8640	0
7	20241002	205300	257458800	8640	8640	8640	8640	0
8	20241002	205200	257458800	8640	8640	8640	8640	0
9	20241002	205100	257458800	8640	8640	8640	8640	0
10	20241002	205000	257458800	8640	8640	8640	8640	0
11	20241002	204900	257458800	8640	8640	8640	8640	0
12	20241002	204800	257458800	8640	8640	8640	8640	0
13	20241002	204700	257458800	8640	8640	8640	8640	0
14	20241002	204600	257458800	8640	8640	8640	8640	0
15	20241002	204500	257458800	8640	8640	8640	8640	0
16	20241002	204400	257458800	8640	8640	8640	8640	0
17	20241002	204300	257458800	8640	8640	8640	8640	0
18	20241002	204200	257458800	8640	8640	8640	8640	0
19	20241002	204100	257458800	8640	8640	8640	8640	0
20	20241002	204000	257458800	8640	8640	8640	8640	0
21	20241002	203900	257458800	8640	8640	8640	8640	0
22	20241002	203800	257458800	8640	8640	8640	8640	0
23	20241002	203700	257458800	8640	8640	8640	8640	0
24	20241002	203600	257458800	8640	8640	8640	8640	0
25	20241002	203500	257458800	8640	8640	8640	8640	0
26	20241002	203400	257458800	8640	8640	8640	8640	0
27	20241002	203300	257458800	8640	8640	8640	8640	0
28	20241002	203200	257458800	8640	8640	8640	8640	0
29	20241002	203100	257458800	8640	8640	8640	8640	0
30	20241002	203000	257458800	8640	8640	8640	8640	0
31	20241002	202900	257458800	8640	8640	8640	8640	0
32	20241002	202800	257458800	8640	8640	8640	8640	360
33	20241002	202700	257458800	8640	8640	8640	8640	0
34	20241002	202600	257458800	8640	8640	8640	8640	0
35	20241002	202500	257458800	8640	8640	8640	8640	0
36	20241002	202400	257458800	8640	8640	8640	8640	0
37	20241002	202300	257458800	8640	8640	8640	8640	0
38	20241002	202200	257458800	8640	8640	8640	8640	0
39	20241002	202100	257458800	8640	8640	8640	8640	0
40	20241002	202000	257458800	8640	8640	8640	8640	0
41	20241002	201900	257458800	8640	8640	8640	8640	0
42	20241002	201800	257458800	8640	8640	8640	8640	0
43	20241002	201700	257458800	8640	8640	8640	8640	0
44	20241002	201600	257458800	8640	8640	8640	8640	0
45	20241002	201500	257458800	8640	8640	8640	8640	0
46	20241002	201400	257458800	8640	8640	8640	8640	0
47	20241002	201300	257458800	8640	8640	8640	8640	0
48	20241002	201200	257458800	8640	8640	8640	8640	0
49	20241002	201100	257458800	8640	8640	8640	8640	0
50	20241002	201000	257458800	8640	8640	8640	8640	0
51	20241002	200900	257458800	8640	8640	8640	8640	0
52	20241002	200800	257458800	8640	8640	8640	8640	0
53	20241002	200700	257458800	8640	8640	8640	8640	0
54	20241002	200600	257458800	8640	8640	8640	8640	0
55	20241002	200500	257458800	8640	8640	8640	8640	0
56	20241002	200400	257458800	8640	8640	8640	8640	0
57	20241002	200300	257458800	8640	8640	8640	8640	0
58	20241002	200200	257458800	8640	8640	8640	8640	0
59	20241002	200100	257458800	8640	8640	8640	8640	0
60	20241002	200000	257458800	8640	8640	8640	8640	0
61	20241002	195900	257458800	8640	8640	8640	8640	0
62	20241002	195800	257458800	8640	8640	8640	8640	360
63	20241002	195700	257458800	8640	8640	8640	8640	0
64	20241002	195600	257458800	8640	8640	8640	8640	0
65	20241002	195500	257458800	8640	8640	8640	8640	0
66	20241002	195400	257458800	8640	8640	8640	8640	0
67	20241002	195300	257458800	8640	8640	8640	8640	0
68	20241002	195200	257458800	8640	8640	8640	8640	0
69	20241002	195100	257458800	8640	8640	8640	8640	0
70	20241002	195000	257458800	8640	8640	8640	8640	0
71	20241002	194900	257458800	8640	8640	8640	8640	0
72	20241002	194800	257458800	8640	8640	8640	8640	0
73	20241002	194700	257458800	8640	8640	8640	8640	0
74	20241002	194600	257458800	8640	8640	8640	8640	0
75	20241002	194500	257458800	8640	8640	8640	8640	0
76	20241002	194400	257458800	8640	8640	8640	8640	0
77	20241002	194300	257458800	8640	8640	8640	8640	0
78	20241002	194200	257458800	8640	8640	8640	8640	0
79	20241002	194100	257458800	8640	8640	8640	8640	0
80	20241002	194000	257458800	8640	8640	8640	8640	0
81	20241002	193900	257458800	8640	8640	8640	8640	0
82	20241002	193800	257458800	8640	8640	8640	8640	0
83	20241002	193700	257458800	8640	8640	8640	8640	0
84	20241002	193600	257458800	8640	8640	8640	8640	0
85	20241002	193500	257458800	8640	8640	8640	8640	0
86	20241002	193400	257458800	8640	8640	8640	8640	0
87	20241002	193300	257458800	8640	8640	8640	8640	0
88	20241002	193200	257458800	8640	8640	8640	8640	0
89	20241002	193100	257458800	8640	8640	8640	8640	0
90	20241002	193000	257458800	8640	8640	8640	8640	0
91	20241002	192900	257458800	8640	8640	8640	8640	0
92	20241002	192800	257458800	8640	8640	8640	8640	360
93	20241002	192700	257458800	8640	8640	8640	8640	0
94	20241002	192600	257458800	8640	8640	8640	8640	0
95	20241002	192500	257458800	8640	8640	8640	8640	0
96	20241002	192400	257458800	8640	8640	8640	8640	0
97	20241002	192300	257458800	8640	8640	8640	8640	0
98	20241002	192200	257458800	8640	8640	8640	8640	0
99	20241002	192100	257458800	8640	8640	8640	8640	0
100	20241002	192000	257458800	8640	8640	8640	8640	0
101	20241002	191900	257458800	8640	8640	8640	8640	0
102	20241002	191800	257458800	8640	8640	8640	8640	0
103	20241002	191700	257458800	8640	8640	8640	8640	0
104	20241002	191600	257458800	8640	8640	8640	8640	0
105	20241002	191500	257458800	8640	8640	8640	8640	0
106	20241002	191400	257458800	8640	8640	8640	8640	0
107	20241002	191300	257458800	8640	8640	8640	8640	0
108	20241002	191200	257458800	8640	8640	8640	8640	0
109	20241002	191100	257458800	8640	8640	8640	8640	0
110	20241002	191000	257458800	8640	8640	8640	8640	0
111	20241002	190900	257458800	8640	8640	8640	8640	0
112	20241002	190800	257458800	8640	8640	8640	8640	0
113	20241002	190700	257458800	8640	8640	8640	8640	0
114	20241002	190600	257458800	8640	8640	8640	8640	0
115	20241002	190500	257458800	8640	8640	8640	8640	0
116	20241002	190400	257458800	8640	8640	8640	8640	0
117	20241002	190300	257458800	8640	8640	8640	8640	0
118	20241002	190200	257458800	8640	8640	8640	8640	0
119	20241002	190100	257458800	8640	8640	8640	8640	0
120	20241002	190000	257458800	8640	8640	8640	8640	0
121	20241002	185900	257458800	8640	8640	8640	8640	0
122	20241002	185800	257458800	8640	8640	8640	8640	360
123	20241002	185700	257458800	8640	8640	8640	8640	0
124	20241002	185600	257458800	8640	8640	8640	8640	0
125	20241002	185500	257458800	8640	8640	8640	8640	0
126	20241002	185400	257458800	8640	8640	8640	8640	0
127	20241002	185300	257458800	8640	8640	8640	8640	0
128	20241002	185200	257458800	8640	8640	8640	8640	0
129	20241002	185100	257458800	8640	8640	8640	8640	0
130	20241002	185000	257458800	8640	8640	8640	8640	0
131	20241002	184900	257458800	8640	8640	8640	8640	0
132	20241002	184800	257458800	8640	8640	8640	8640	0
133	20241002	184700	257458800	8640	8640	8640	8640	0
134	20241002	184600	257458800	8640	8640	8640	8640	0
135	20241002	184500	257458800	8640	8640	8640	8640	0
136	20241002	184400	257458800	8640	8640	8640	8640	0
137	20241002	184300	257458800	8640	8640	8640	8640	0
138	20241002	184200	257458800	8640	8640	8640	8640	0
139	20241002	184100	257458800	8640	8640	8640	8640	0
140	20241002	184000	257458800	8640	8640	8640	8640	0
141	20241002	183900	257458800	8640	8640	8640	8640	0
142	20241002	183800	257458800	8640	8640	8640	8640	0
143	20241002	183700	257458800	8640	8640	8640	8640	0
144	20241002	183600	257458800	8640	8640	8640	8640	0
145	20241002	183500	257458800	8640	8640	8640	8640	0
146	20241002	183400	257458800	8640	8640	8640	8640	0
147	20241002	183300	257458800	8640	8640	8640	8640	0
148	20241002	183200	257458800	8640	8640	8640	8640	0
149	20241002	183100	257458800	8640	8640	8640	8640	0
150	20241002	183000	257458800	8640	8640	8640	8640	0
151	20241002	182900	257458800	8640	8640	8640	8640	0
152	20241002	182800	257458800	8640	8640	8640	8640	360
153	20241002	182700	257458800	8640	8640	8640	8640	0
154	20241002	182600	257458800	8640	8640	8640	8640	0
155	20241002	182500	257458800	8640	8640	8640	8640	0
156	20241002	182400	257458800	8640	8640	8640	8640	0
157	20241002	182300	257458800	8640	8640	8640	8640	0
158	20241002	182200	257458800	8640	8640	8640	8640	0
159	20241002	182100	257458800	8640	8640	8640	8640	0
160	20241002	182000	257458800	8640	8640	8640	8640	0
161	20241002	181900	257458800	8640	8640	8640	8640	0
162	20241002	181800	257458800	8640	8640	8640	8640	0
163	20241002	181700	257458800	8640	8640	8640	8640	0
164	20241002	181600	257458800	8640	8640	8640	8640	0
165	20241002	181500	257458800	8640	8640	8640	8640	0
166	20241002	181400	257458800	8640	8640	8640	8640	0
167	20241002	181300	257458800	8640	8640	8640	8640	0
168	20241002	181200	257458800	8640	8640	8640	8640	0
169	20241002	181100	257458800	8640	8640	8640	8640	0
170	20241002	181000	257458800	8640	8640	8640	8640	0
171	20241002	180900	257458800	8640	8640	8640	8640	0
172	20241002	180800	257458800	8640	8640	8640	8640	0
173	20241002	180700	257458800	8640	8640	8640	8640	0
174	20241002	180600	257458800	8640	8640	8640	8640	0
175	20241002	180500	257458800	8640	8640	8640	8640	0
176	20241002	180400	257458800	8640	8640	8640	8640	0
177	20241002	180300	257458800	8640	8640	8640	8640	0
178	20241002	180200	257458800	8640	8640	8640	8640	0
179	20241002	180100	257458800	8640	8640	8640	8640	0
180	20241002	180000	257458800	8640	8640	8640	8640	0
181	20241002	175900	257458800	8640	8640	8640	8640	0
182	20241002	175800	257458800	8640	8640	8640	8640	360
183	20241002	175700	257458800	8640	8640	8640	8640	0
184	20241002	175600	257458800	8640	8640	8640	8640	0
185	20241002	175500	257458800	8640	8640	8640	8640	0
186	20241002	175400	257458800	8640	8640	8640	8640	0
187	20241002	175300	257458800	8640	8640	8640	8640	0
188	20241002	175200	257458800	8640	8640	8640	8640	0
189	20241002	175100	257458800	8640	8640	8640	8640	0
190	20241002	175000	257458800	8640	8640	8640	8640	0
191	20241002	174900	257458800	8640	8640	8640	8640	0
192	20241002	174800	257458800	8640	8640	8640	8640	0
193	20241002	174700	257458800	8640	8640	8640	8640	0
194	20241002	174600	257458800	8640	8640	8640	8640	0
195	20241002	174500	257458800	8640	8640	8640	8640	0
196	20241002	174400	257458800	8640	8640	8640	8640	0
197	20241002	174300	257458800	8640	8640	8640	8640	0
198	20241002	174200	257458800	8640	8640	8640	8640	0
199	20241002	174100	257458800	8640	8640	8640	8640	0
200	20241002	174000	257458800	8640	8640	8640	8640	0
201	20241002	173900	257458800	8640	8640	8640	8640	0
202	20241002	173800	257458800	8640	8640	8640	8640	0
203	20241002	173700	257458800	8640	8640	8640	8640	0
204	20241002	173600	257458800	8640	8640	8640	8640	0
205	20241002	173500	257458800	8640	8640	8640	8640	0
206	20241002	173400	257458800	8640	8640	8640	8640	0
207	20241002	173300	257458800	8640	8640	8640	8640	0
208	20241002	173200	257458800	8640	8640	8640	8640	0
209	20241002	173100	257458800	8640	8640	8640	8640	0
210	20241002	173000	257458800	8640	8640	8640	8640	0
211	20241002	172900	257458800	8640	8640	8640	8640	0
212	20241002	172800	257458800	8640	8640	8640	8640	360
213	20241002	172700	257458800	8640	8640	8640	8640	0
214	20241002	172600	257458800	8640	8640	8640	8640	0
215	20241002	172500	257458800	8640	8640	8640	8640	0
216	20241002	172400	257458800	8640	8640	8640	8640	0
217	20241002	172300	257458800	8640	8640	8640	8640	0
218	20241002	172200	257458800	8640	8640	8640	8640	0
219	20241002	172100	257458800	8640	8640	8640	8640	0
220	20241002	172000	257458800	8640	8640	8640	8640	0
221	20241002	171900	257458800	8640	8640	8640	8640	0
222	20241002	171800	257458800	8640	8640	8640	8640	0
223	20241002	171700	257458800	8640	8640	8640	8640	0
224	20241002	171600	257458800	8640	8640	8640	8640	0
225	20241002	171500	257458800	8640	8640	8640	8640	0
226	20241002	171400	257458800	8640	8640	8640	8640	0
227	20241002	171300	257458800	8640	8640	8640	8640	0
228	20241002	171200	257458800	8640	8640	8640	8640	0
229	20241002	171100	257458800	8640	8640	8640	8640	0
230	20241002	171000	257458800	8640	8640	8640	8640	0
231	20241002	170900	257458800	8640	8640	8640	8640	0
232	20241002	170800	257458800	8640	8640	8640	8640	0
233	20241002	170700	257458800	8640	8640	8640	8640	0
234	20241002	170600	257458800	8640	8640	8640	8640	0
235	20241002	170500	257458800	8640	8640	8640	8640	0
236	20241002	170400	257458800	8640	8640	8640	8640	0
237	20241002	170300	257458800	8640	8640	8640	8640	0
238	20241002	170200	257458800	8640	8640	8640	8640	0
239	20241002	170100	257458800	8640	8640	8640	8640	0
240	20241002	170000	257458800	8640	8640	8640	8640	0
241	20241002	165900	257458800	8640	8640	8640	8640	0
242	20241002	165800	257458800	8640	8640	8640	8640	360
243	20241002	165700	257458800	8640	8640	8640	8640	0
244	20241002	165600	257458800	8640	8640	8640	8640	0
245	20241002	165500	257458800	8640	8640	8640	8640	0
246	20241002	165400	257458800	8640	8640	8640	8640	0
247	20241002	165300	257458800	8640	8640	8640	8640	0
248	20241002	165200	257458800	8640	8640	8640	8640	0
249	20241002	165100	257458800	8640	8640	8640	8640	0
250	20241002	165000	257458800	8640	8640	8640	8640	0
251	20241002	164900	257458800	8640	8640	8640	8640	0
252	20241002	164800	257458800	8640	8640	8640	8640	0
253	20241002	164700	257458800	8640	8640	8640	8640	0
254	20241002	164600	257458800	8640	8640	8640	8640	0
255	20241002	164500	257458800	8640	8640	8640	8640	0
256	20241002	164400	257458800	8640	8640	8640	8640	0
257	20241002	164300	257458800	8640	8640	8640	8640	0
258	20241002	164200	257458800	8640	8640	8640	8640	0
259	20241002	164100	257458800	8640	8640	8640	8640	0
260	20241002	164000	257458800	8640	8640	8640	8640	0
261	20241002	163900	257458800	8640	8640	8640	8640	0
262	20241002	163800	257458800	8640	8640	8640	8640	0
263	20241002	163700	257458800	8640	8640	8640	8640	0
264	20241002	163600	257458800	8640	8640	8640	8640	0
265	20241002	163500	257458800	8640	8640	8640	8640	0
266	20241002	163400	257458800	8640	8640	8640	8640	0
267	20241002	163300	257458800	8640	8640	8640	8640	0
268	20241002	163200	257458800	8640	8640	8640	8640	0
269	20241002	163100	257458800	8640	8640	8640	8640	0
270	20241002	163000	257458800	8640	8640	8640	8640	0
271	20241002	162900	257458800	8640	8640	8640	8640	0
272	20241002	162800	257458800	8640	8640	8640	8640	360
273	20241002	162700	257458800	8640	8640	8640	8640	0
274	20241002	162600	257458800	8640	8640	8640	8640	0
275	20241002	162500	257458800	8640	8640	8640	8640	0
276	20241002	162400	257458800	8640	8640	8640	8640	0
277	20241002	162300	257458800	8640	8640	8640	8640	0
278	20241002	162200	257458800	8640	8640	8640	8640	0
279	20241002	162100	257458800	8640	8640	8640	8640	0
280	20241002	162000	257458800	8640	8640	8640	8640	0
281	20241002	161900	257458800	8640	8640	8640	8640	0
282	20241002	161800	257458800	8640	8640	8640	8640	0
283	20241002	161700	257458800	8640	8640	8640	8640	0
284	20241002	161600	257458800	8640	8640	8640	8640	0
285	20241002	161500	257458800	8640	8640	8640	8640	0
286	20241002	161400	257458800	8640	8640	8640	8640	0
287	20241002	161300	257458800	8640	8640	8640	8640	0
288	20241002	161200	257458800	8640	8640	8640	8640	0
289	20241002	161100	257458800	8640	8640	8640	8640	0
290	20241002	161000	257458800	8640	8640	8640	8640	0
291	20241002	160900	257458800	8640	8640	8640	8640	0
292	20241002	160800	257458800	8640	8640	8640	8640	0
293	20241002	160700	257458800	8640	8640	8640	8640	0
294	20241002	160600	257458800	8640	8640	8640	8640	0
295	20241002	160500	257458800	8640	8640	8640	8640	0
296	20241002	160400	257458800	8640	8640	8640	8640	0
297	20241002	160300	257458800	8640	8640	8640	8640	0
298	20241002	160200	257458800	8640	8640	8640	8640	0
299	20241002	160100	257458800	8640	8640	8640	8640	0
300	20241002	160000	257458800	8640	8640	8640	8640	0
301	20241002	155900	257458800	8640	8640	8640	8640	0
302	20241002	155800	257458800	8640	8640	8640	8640	360
303	20241002	155700	257458800	8640	8640	8640	8640	0
304	20241002	155600	257458800	8640	8640	8640	8640	0
305	20241002	155500	257458800	8640	8640	8640	8640	0
306	20241002	155400	257458800	8640	8640	8640	8640	0
307	20241002	155300	257458800	8640	8640	8640	8640	0
308	20241002	155200	257458800	8640	8640	8640	8640	0
309	20241002	155100	257458800	8640	8640	8640	8640	0
310	20241002	155000	257458800	8640	8640	8640	8640	0
311	20241002	154900	257458800	8640	8640	8640	8640	0
312	20241002	154800	257458800	8640	8640	8640	8640	0
313	20241002	154700	257458800	8640	8640	8640	8640	0
314	20241002	154600	257458800	8640	8640	8640	8640	0
315	20241002	154500	257458800	8640	8640	8640	8640	0
316	20241002	154400	257458800	8640	8640	8640	8640	0
317	20241002	154300	257458800	8640	8640	8640	8640	0
318	20241002	154200	257458800	8640	8640	8640	8640	0
319	20241002	154100	257458800	8640	8640	8640	8640	0
320	20241002	154000	257458800	8640	8640	8640	8640	0
321	20241002	153900	257458800	8640	8640	8640	8640	0
322	20241002	153800	257458800	8640	8640	8640	8640	0
323	20241002	153700	257458800	8640	8640	8640	8640	0
324	20241002	153600	257458800	8640	8640	8640	8640	0
325	20241002	153500	257458800	8640	8640	8640	8640	0
326	20241002	153400	257458800	8640	8640	8640	8640	0
327	20241002	153300	257458800	8640	8640	8640	8640	0
328	20241002	153200	257458800	8640	8640	8640	8640	0
329	20241002	153100	257458800	8640	8640	8640	8640	0
330	20241002	153000	257458800	8640	8640	8640	8640	360
331	20241002	152900	254348400	8700	8700	8700	8700	0
332	20241002	152800	254348400	8700	8700	8700	8700	0
333	20241002	152700	254348400	8700	8700	8700	8700	0
334	20241002	152600	254348400	8700	8700	8700	8700	0
335	20241002	152500	254348400	8700	8700	8700	8700	0
336	20241002	152400	254348400	8700	8700	8700	8700	0
337	20241002	152300	254348400	8700	8700	8700	8700	0
338	20241002	152200	254348400	8700	8700	8700	8700	0
339	20241002	152100	254348400	8700	8700	8700	8700	0
340	20241002	152000	254348400	8700	8700	8700	8700	0
341	20241002	151900	254348400	8700	8700	8700	8700	10
342	20241002	151800	254261400	8700	8700	8700	8700	0
343	20241002	151700	254261400	8700	8700	8700	8700	8
344	20241002	151600	254191800	8700	8650	8700	8650	31
345	20241002	151500	253923600	8650	8650	8650	8650	10
346	20241002	151400	253837100	8650	8650	8650	8650	0
347	20241002	151300	253837100	8650	8650	8650	8650	10
348	20241002	151200	253750600	8650	8650	8650	8650	0
349	20241002	151100	253750600	8650	8650	8650	8650	0
350	20241002	151000	253750600	8650	8650	8650	8650	0
351	20241002	150900	253750600	8650	8650	8650	8650	216
352	20241002	150800	251882200	8650	8650	8650	8650	0
353	20241002	150700	251882200	8650	8630	8650	8630	243
354	20241002	150600	249784670	8650	8640	8650	8640	168
355	20241002	150500	248332620	8640	8640	8640	8640	350
356	20241002	150400	245308620	8650	8650	8650	8650	15
357	20241002	150300	245178870	8650	8680	8680	8650	7
358	20241002	150200	245118230	8650	8680	8680	8650	122
359	20241002	150100	244062870	8680	8680	8680	8680	0
360	20241002	150000	244062870	8680	8680	8680	8680	0
361	20241002	145900	244062870	8680	8680	8680	8680	3
362	20241002	145800	244036830	8650	8650	8650	8650	0
363	20241002	145700	244036830	8650	8710	8710	8650	504
364	20241002	145600	239676990	8650	8650	8650	8650	0
365	20241002	145500	239676990	8650	8650	8650	8650	0
366	20241002	145400	239676990	8650	8650	8650	8650	0
367	20241002	145300	239676990	8650	8650	8650	8650	0
368	20241002	145200	239676990	8650	8650	8650	8650	0
369	20241002	145100	239676990	8650	8650	8650	8650	0
370	20241002	145000	239676990	8650	8660	8660	8650	103
371	20241002	144900	238785820	8660	8680	8680	8660	148
372	20241002	144800	237502730	8680	8680	8680	8680	0
373	20241002	144700	237502730	8680	8680	8680	8680	0
374	20241002	144600	237502730	8680	8680	8680	8680	0
375	20241002	144500	237502730	8680	8690	8690	8680	49
376	20241002	144400	237077210	8680	8680	8680	8680	0
377	20241002	144300	237077210	8680	8680	8680	8680	133
378	20241002	144200	235922770	8680	8680	8680	8680	0
379	20241002	144100	235922770	8680	8680	8680	8680	0
380	20241002	144000	235922770	8680	8680	8680	8680	0
381	20241002	143900	235922770	8680	8680	8680	8680	9
382	20241002	143800	235844650	8690	8690	8690	8690	113
383	20241002	143700	234862680	8690	8690	8690	8690	0
384	20241002	143600	234862680	8690	8690	8690	8690	0
385	20241002	143500	234862680	8690	8690	8690	8690	2
386	20241002	143400	234845300	8710	8710	8710	8710	0
387	20241002	143300	234845300	8710	8710	8710	8710	0
388	20241002	143200	234845300	8710	8710	8710	8710	0
389	20241002	143100	234845300	8710	8710	8710	8710	11
390	20241002	143000	234749490	8700	8700	8700	8700	0
391	20241002	142900	234749490	8700	8710	8710	8700	211
392	20241002	142800	232911970	8710	8710	8710	8710	0
393	20241002	142700	232911970	8710	8710	8710	8710	91
394	20241002	142600	232119360	8710	8710	8710	8710	0
395	20241002	142500	232119360	8710	8710	8710	8710	0
396	20241002	142400	232119360	8710	8710	8710	8710	0
397	20241002	142300	232119360	8710	8710	8710	8710	0
398	20241002	142200	232119360	8710	8710	8710	8710	0
399	20241002	142100	232119360	8710	8710	8710	8710	5
400	20241002	142000	232075810	8710	8710	8710	8710	0
401	20241002	141900	232075810	8710	8710	8710	8710	0
402	20241002	141800	232075810	8710	8710	8710	8710	0
403	20241002	141700	232075810	8710	8710	8710	8710	0
404	20241002	141600	232075810	8710	8710	8710	8710	0
405	20241002	141500	232075810	8710	8710	8710	8710	600
406	20241002	141400	226849810	8710	8710	8710	8710	0
407	20241002	141300	226849810	8710	8710	8710	8710	100
408	20241002	141200	225978810	8710	8710	8710	8710	4
409	20241002	141100	225943970	8710	8710	8710	8710	0
410	20241002	141000	225943970	8710	8710	8710	8710	0
411	20241002	140900	225943970	8710	8710	8710	8710	0
412	20241002	140800	225943970	8710	8710	8710	8710	50
413	20241002	140700	225508470	8710	8710	8710	8710	1
414	20241002	140600	225499760	8710	8730	8730	8710	60
415	20241002	140500	224976540	8740	8740	8740	8740	0
416	20241002	140400	224976540	8740	8740	8740	8740	11
417	20241002	140300	224880400	8710	8720	8720	8710	21
418	20241002	140200	224697440	8710	8710	8710	8710	2
419	20241002	140100	224680020	8750	8750	8750	8750	0
420	20241002	140000	224680020	8750	8750	8750	8750	0
421	20241002	135900	224680020	8750	8750	8750	8750	0
422	20241002	135800	224680020	8750	8750	8750	8750	0
423	20241002	135700	224680020	8750	8750	8750	8750	0
424	20241002	135600	224680020	8750	8710	8770	8710	76
425	20241002	135500	224016720	8710	8710	8710	8710	0
426	20241002	135400	224016720	8710	8780	8780	8710	2
427	20241002	135300	223999230	8780	8780	8780	8780	0
428	20241002	135200	223999230	8780	8780	8780	8780	0
429	20241002	135100	223999230	8780	8780	8780	8780	0
430	20241002	135000	223999230	8780	8780	8780	8780	23
431	20241002	134900	223797290	8690	8690	8690	8690	0
432	20241002	134800	223797290	8690	8690	8690	8690	0
433	20241002	134700	223797290	8690	8690	8690	8690	7
434	20241002	134600	223736460	8780	8730	8780	8730	28
435	20241002	134500	223491870	8700	8700	8700	8700	0
436	20241002	134400	223491870	8700	8700	8700	8700	199
437	20241002	134300	221760570	8690	8690	8690	8690	184
438	20241002	134200	220161610	8690	8690	8690	8690	0
439	20241002	134100	220161610	8690	8690	8690	8690	0
440	20241002	134000	220161610	8690	8690	8690	8690	1
441	20241002	133900	220152920	8710	8710	8710	8710	0
442	20241002	133800	220152920	8710	8710	8710	8710	0
443	20241002	133700	220152920	8710	8710	8710	8710	0
444	20241002	133600	220152920	8710	8690	8710	8690	53
445	20241002	133500	219692290	8700	8700	8700	8700	0
446	20241002	133400	219692290	8700	8710	8710	8700	218
447	20241002	133300	217793750	8710	8710	8710	8710	0
448	20241002	133200	217793750	8710	8710	8720	8710	22
449	20241002	133100	217602120	8720	8720	8720	8720	0
450	20241002	133000	217602120	8720	8720	8720	8720	10
451	20241002	132900	217514920	8720	8720	8720	8720	10
452	20241002	132800	217427720	8720	8720	8720	8720	0
453	20241002	132700	217427720	8720	8720	8720	8720	102
454	20241002	132600	216538280	8720	8720	8720	8720	0
455	20241002	132500	216538280	8720	8720	8720	8720	0
456	20241002	132400	216538280	8720	8720	8720	8720	0
457	20241002	132300	216538280	8720	8720	8720	8720	96
458	20241002	132200	215701160	8730	8730	8730	8730	3
459	20241002	132100	215674970	8730	8730	8730	8730	39
460	20241002	132000	215334500	8730	8730	8730	8730	2
461	20241002	131900	215317040	8730	8730	8730	8730	0
462	20241002	131800	215317040	8730	8730	8730	8730	0
463	20241002	131700	215317040	8730	8740	8740	8730	252
464	20241002	131600	213116850	8750	8760	8760	8750	12
465	20241002	131500	213011840	8760	8760	8760	8760	0
466	20241002	131400	213011840	8760	8760	8760	8760	0
467	20241002	131300	213011840	8760	8770	8770	8760	385
468	20241002	131200	209638520	8780	8780	8780	8780	0
469	20241002	131100	209638520	8780	8790	8790	8780	183
470	20241002	131000	208031770	8800	8800	8800	8800	0
471	20241002	130900	208031770	8800	8800	8800	8800	0
472	20241002	130800	208031770	8800	8800	8800	8800	0
473	20241002	130700	208031770	8800	8800	8800	8800	1
474	20241002	130600	208022970	8780	8800	8800	8780	191
475	20241002	130500	206344220	8780	8780	8780	8780	0
476	20241002	130400	206344220	8780	8780	8780	8780	0
477	20241002	130300	206344220	8780	8780	8780	8780	0
478	20241002	130200	206344220	8780	8780	8780	8780	0
479	20241002	130100	206344220	8780	8860	8860	8780	10
480	20241002	130000	206255990	8860	8820	8870	8820	16
481	20241002	125900	206114470	8820	8820	8820	8820	338
482	20241002	125800	203133310	8780	8780	8780	8780	0
483	20241002	125700	203133310	8780	8790	8790	8780	18
484	20241002	125600	202975240	8800	8810	8810	8800	4
485	20241002	125500	202940020	8850	8820	8850	8820	284
486	20241002	125400	200429470	8820	8820	8820	8820	0
487	20241002	125300	200429470	8820	8790	8820	8790	818
488	20241002	125200	193231470	8790	8790	8790	8790	0
489	20241002	125100	193231470	8790	8780	8790	8780	206
490	20241002	125000	191422680	8770	8750	8770	8750	427
491	20241002	124900	187680870	8730	8730	8730	8730	0
492	20241002	124800	187680870	8730	8730	8730	8730	0
493	20241002	124700	187680870	8730	8730	8730	8730	0
494	20241002	124600	187680870	8730	8730	8730	8730	12
495	20241002	124500	187576110	8720	8720	8720	8720	0
496	20241002	124400	187576110	8720	8720	8720	8720	0
497	20241002	124300	187576110	8720	8720	8720	8720	0
498	20241002	124200	187576110	8720	8720	8720	8720	0
499	20241002	124100	187576110	8720	8720	8720	8720	0
500	20241002	124000	187576110	8720	8720	8720	8720	23
501	20241002	123900	187375550	8720	8720	8720	8720	0
502	20241002	123800	187375550	8720	8750	8760	8720	101
503	20241002	123700	186491330	8760	8760	8760	8760	0
504	20241002	123600	186491330	8760	8760	8760	8760	0
505	20241002	123500	186491330	8760	8760	8760	8760	5
506	20241002	123400	186447530	8760	8760	8760	8760	0
507	20241002	123300	186447530	8760	8750	8760	8750	10
508	20241002	123200	186360010	8750	8750	8750	8750	0
509	20241002	123100	186360010	8750	8750	8750	8750	0
510	20241002	123000	186360010	8750	8700	8750	8700	187
511	20241002	122900	184725020	8730	8720	8730	8690	149
512	20241002	122800	183424340	8690	8710	8710	8690	106
513	20241002	122700	182501100	8710	8710	8710	8710	0
514	20241002	122600	182501100	8710	8710	8710	8710	0
515	20241002	122500	182501100	8710	8710	8710	8710	0
516	20241002	122400	182501100	8710	8710	8710	8710	0
517	20241002	122300	182501100	8710	8710	8710	8710	11
518	20241002	122200	182405290	8710	8710	8710	8710	25
519	20241002	122100	182187540	8710	8710	8710	8710	3
520	20241002	122000	182161410	8690	8690	8690	8690	5
521	20241002	121900	182117960	8690	8690	8690	8690	10
522	20241002	121800	182031060	8690	8690	8690	8690	2
523	20241002	121700	182013680	8690	8690	8690	8690	0
524	20241002	121600	182013680	8690	8690	8690	8690	114
525	20241002	121500	181023020	8690	8690	8690	8690	0
526	20241002	121400	181023020	8690	8690	8690	8690	0
527	20241002	121300	181023020	8690	8690	8690	8690	0
528	20241002	121200	181023020	8690	8690	8690	8690	0
529	20241002	121100	181023020	8690	8690	8690	8690	0
530	20241002	121000	181023020	8690	8690	8690	8690	0
531	20241002	120900	181023020	8690	8690	8690	8690	0
532	20241002	120800	181023020	8690	8690	8690	8690	0
533	20241002	120700	181023020	8690	8690	8690	8690	0
534	20241002	120600	181023020	8690	8690	8690	8690	0
535	20241002	120500	181023020	8690	8690	8690	8690	0
536	20241002	120400	181023020	8690	8690	8690	8690	0
537	20241002	120300	181023020	8690	8690	8690	8690	35
538	20241002	120200	180718870	8690	8690	8690	8690	0
539	20241002	120100	180718870	8690	8690	8690	8690	0
540	20241002	120000	180718870	8690	8690	8690	8690	5
541	20241002	115900	180675420	8690	8690	8690	8690	0
542	20241002	115800	180675420	8690	8690	8690	8690	0
543	20241002	115700	180675420	8690	8690	8690	8690	55
544	20241002	115600	180197470	8690	8690	8690	8690	0
545	20241002	115500	180197470	8690	8690	8690	8690	1
546	20241002	115400	180188780	8700	8700	8700	8700	0
547	20241002	115300	180188780	8700	8700	8700	8700	0
548	20241002	115200	180188780	8700	8700	8700	8700	1
549	20241002	115100	180180080	8690	8690	8690	8690	0
550	20241002	115000	180180080	8690	8690	8690	8690	0
551	20241002	114900	180180080	8690	8690	8690	8690	0
552	20241002	114800	180180080	8690	8690	8690	8690	0
553	20241002	114700	180180080	8690	8690	8690	8690	0
554	20241002	114600	180180080	8690	8690	8690	8690	0
555	20241002	114500	180180080	8690	8690	8690	8690	0
556	20241002	114400	180180080	8690	8690	8690	8690	0
557	20241002	114300	180180080	8690	8690	8690	8690	0
558	20241002	114200	180180080	8690	8690	8690	8690	2
559	20241002	114100	180162700	8690	8690	8690	8690	27
560	20241002	114000	179928070	8690	8690	8690	8690	0
561	20241002	113900	179928070	8690	8690	8690	8690	0
562	20241002	113800	179928070	8690	8690	8690	8690	41
563	20241002	113700	179571780	8690	8690	8690	8690	0
564	20241002	113600	179571780	8690	8690	8690	8690	0
565	20241002	113500	179571780	8690	8690	8690	8690	0
566	20241002	113400	179571780	8690	8690	8690	8690	0
567	20241002	113300	179571780	8690	8730	8730	8690	2
568	20241002	113200	179554360	8740	8740	8740	8740	0
569	20241002	113100	179554360	8740	8740	8740	8740	0
570	20241002	113000	179554360	8740	8740	8740	8740	57
571	20241002	112900	179056180	8690	8690	8690	8690	50
572	20241002	112800	178621680	8690	8690	8690	8690	0
573	20241002	112700	178621680	8690	8690	8690	8690	0
574	20241002	112600	178621680	8690	8740	8740	8690	6
575	20241002	112500	178569290	8740	8740	8740	8740	0
576	20241002	112400	178569290	8740	8740	8740	8740	0
577	20241002	112300	178569290	8740	8740	8740	8740	0
578	20241002	112200	178569290	8740	8740	8740	8740	0
579	20241002	112100	178569290	8740	8740	8740	8740	101
580	20241002	112000	177686550	8690	8690	8690	8690	0
581	20241002	111900	177686550	8690	8690	8690	8690	0
582	20241002	111800	177686550	8690	8690	8690	8690	0
583	20241002	111700	177686550	8690	8710	8710	8690	587
584	20241002	111600	172582910	8690	8690	8690	8690	0
585	20241002	111500	172582910	8690	8690	8690	8690	0
586	20241002	111400	172582910	8690	8690	8690	8690	50
587	20241002	111300	172148410	8690	8690	8690	8690	0
588	20241002	111200	172148410	8690	8690	8690	8690	0
589	20241002	111100	172148410	8690	8730	8730	8690	138
590	20241002	111000	170943710	8730	8730	8730	8730	0
591	20241002	110900	170943710	8730	8730	8730	8730	0
592	20241002	110800	170943710	8730	8730	8730	8730	0
593	20241002	110700	170943710	8730	8730	8730	8730	0
594	20241002	110600	170943710	8730	8730	8730	8730	0
595	20241002	110500	170943710	8730	8730	8730	8730	0
596	20241002	110400	170943710	8730	8730	8730	8730	10
597	20241002	110300	170856410	8730	8730	8730	8730	0
598	20241002	110200	170856410	8730	8730	8730	8730	0
599	20241002	110100	170856410	8730	8730	8730	8730	0
600	20241002	110000	170856410	8730	8730	8730	8730	0
601	20241002	105900	170856410	8730	8730	8730	8730	0
602	20241002	105800	170856410	8730	8730	8730	8730	0
603	20241002	105700	170856410	8730	8730	8730	8730	0
604	20241002	105600	170856410	8730	8680	8730	8680	103
605	20241002	105500	169959110	8680	8680	8680	8680	0
606	20241002	105400	169959110	8680	8680	8680	8680	10
607	20241002	105300	169872310	8680	8680	8680	8680	0
608	20241002	105200	169872310	8680	8680	8680	8680	0
609	20241002	105100	169872310	8680	8680	8680	8680	0
610	20241002	105000	169872310	8680	8680	8680	8680	0
611	20241002	104900	169872310	8680	8680	8680	8680	0
612	20241002	104800	169872310	8680	8680	8680	8680	0
613	20241002	104700	169872310	8680	8680	8680	8680	0
614	20241002	104600	169872310	8680	8680	8680	8680	15
615	20241002	104500	169742110	8680	8680	8680	8680	0
616	20241002	104400	169742110	8680	8680	8680	8680	0
617	20241002	104300	169742110	8680	8680	8680	8680	1203
618	20241002	104200	159300070	8680	8700	8700	8680	202
619	20241002	104100	157546650	8730	8730	8730	8730	0
620	20241002	104000	157546650	8730	8730	8730	8730	1
621	20241002	103900	157537920	8740	8740	8740	8740	0
622	20241002	103800	157537920	8740	8740	8740	8740	1
623	20241002	103700	157529180	8740	8680	8740	8680	100
624	20241002	103600	156658430	8680	8650	8680	8650	45
625	20241002	103500	156268580	8680	8680	8680	8680	0
626	20241002	103400	156268580	8680	8680	8680	8680	7
627	20241002	103300	156207820	8670	8670	8670	8670	2
628	20241002	103200	156190480	8660	8660	8660	8660	1
629	20241002	103100	156181820	8650	8650	8650	8650	0
630	20241002	103000	156181820	8650	8650	8650	8650	0
631	20241002	102900	156181820	8650	8650	8650	8650	0
632	20241002	102800	156181820	8650	8650	8650	8650	0
633	20241002	102700	156181820	8650	8650	8650	8650	1
634	20241002	102600	156173170	8640	8640	8640	8640	0
635	20241002	102500	156173170	8640	8640	8640	8640	0
636	20241002	102400	156173170	8640	8640	8640	8640	10
637	20241002	102300	156086770	8650	8650	8650	8650	1
638	20241002	102200	156078120	8680	8680	8680	8650	246
639	20241002	102100	153949980	8680	8680	8680	8680	0
640	20241002	102000	153949980	8680	8680	8680	8680	2
641	20241002	101900	153932620	8690	8690	8690	8690	2
642	20241002	101800	153915240	8750	8780	8780	8750	6
643	20241002	101700	153862660	8790	8690	8790	8690	899
644	20241002	101600	146039190	8690	8690	8690	8690	1
645	20241002	101500	146030500	8640	8640	8640	8640	0
646	20241002	101400	146030500	8640	8610	8640	8610	652
647	20241002	101300	140405580	8560	8560	8560	8560	0
648	20241002	101200	140405580	8560	8560	8560	8560	0
649	20241002	101100	140405580	8560	8560	8560	8560	5
650	20241002	101000	140362780	8620	8620	8620	8620	26
651	20241002	100900	140138660	8620	8600	8620	8600	500
652	20241002	100800	135835620	8600	8560	8600	8560	242
653	20241002	100700	133762830	8610	8610	8610	8610	0
654	20241002	100600	133762830	8610	8610	8610	8610	111
655	20241002	100500	132807120	8620	8580	8620	8580	500
656	20241002	100400	128511000	8540	8540	8540	8540	0
657	20241002	100300	128511000	8540	8540	8540	8540	0
658	20241002	100200	128511000	8540	8540	8540	8540	0
659	20241002	100100	128511000	8540	8540	8540	8540	222
660	20241002	100000	126615120	8540	8540	8540	8540	0
661	20241002	095900	126615120	8540	8540	8540	8540	0
662	20241002	095800	126615120	8540	8540	8540	8540	0
663	20241002	095700	126615120	8540	8540	8540	8540	10
664	20241002	095600	126529720	8540	8540	8540	8540	4
665	20241002	095500	126495560	8540	8550	8550	8540	20
666	20241002	095400	126324730	8540	8540	8540	8540	0
667	20241002	095300	126324730	8540	8530	8540	8530	65
668	20241002	095200	125769780	8530	8560	8560	8530	498
669	20241002	095100	121520580	8560	8560	8560	8560	1
670	20241002	095000	121512020	8570	8570	8570	8570	8
671	20241002	094900	121443460	8540	8540	8540	8540	0
672	20241002	094800	121443460	8540	8540	8540	8540	203
673	20241002	094700	119709840	8540	8540	8540	8540	0
674	20241002	094600	119709840	8540	8520	8540	8520	163
675	20241002	094500	118319080	8530	8540	8540	8510	191
676	20241002	094400	116691140	8540	8540	8540	8540	71
677	20241002	094300	116084800	8510	8510	8510	8510	1
678	20241002	094200	116076290	8510	8510	8510	8510	0
679	20241002	094100	116076290	8510	8510	8510	8510	50
680	20241002	094000	115650790	8510	8510	8510	8500	182
681	20241002	093900	114102480	8550	8520	8550	8520	5
682	20241002	093800	114059850	8560	8560	8560	8560	1
683	20241002	093700	114051290	8500	8520	8520	8500	1556
684	20241002	093600	100817870	8530	8550	8550	8520	134
685	20241002	093500	99675000	8550	8550	8550	8550	45
686	20241002	093400	99290250	8550	8500	8630	8500	201
687	20241002	093300	97571270	8500	8510	8510	8500	516
688	20241002	093200	93182170	8500	8500	8500	8500	0
689	20241002	093100	93182170	8500	8520	8520	8500	382
690	20241002	093000	89931430	8520	8530	8530	8520	373
691	20241002	092900	86753070	8530	8530	8530	8530	1
692	20241002	092800	86744540	8560	8570	8570	8560	549
693	20241002	092700	82043080	8560	8560	8560	8560	0
694	20241002	092600	82043080	8560	8560	8560	8560	0
695	20241002	092500	82043080	8560	8570	8570	8560	122
696	20241002	092400	80997640	8600	8590	8600	8580	1116
697	20241002	092300	71411060	8560	8560	8560	8560	0
698	20241002	092200	71411060	8560	8550	8560	8550	893
699	20241002	092100	63767980	8560	8590	8590	8500	2299
700	20241002	092000	44133660	8580	8610	8610	8580	480
701	20241002	091900	40009480	8610	8610	8610	8610	97
702	20241002	091800	39174310	8610	8620	8620	8610	24
703	20241002	091700	38967540	8600	8600	8600	8600	0
704	20241002	091600	38967540	8600	8600	8600	8600	0
705	20241002	091500	38967540	8600	8600	8600	8600	0
706	20241002	091400	38967540	8600	8600	8600	8600	117
707	20241002	091300	37961340	8600	8620	8620	8600	77
708	20241002	091200	37297620	8620	8610	8620	8610	16
709	20241002	091100	37159820	8610	8610	8610	8570	187
710	20241002	091000	35555490	8570	8650	8650	8570	2582
711	20241002	090900	13334440	8640	8650	8650	8640	259
712	20241002	090800	11096530	8650	8650	8650	8650	0
713	20241002	090700	11096530	8650	8700	8700	8650	41
714	20241002	090600	10741830	8700	8700	8700	8700	0
715	20241002	090500	10741830	8700	8700	8700	8700	0
716	20241002	090400	10741830	8700	8730	8730	8700	11
717	20241002	090300	10646100	8730	8620	8730	8620	4
718	20241002	090200	10611400	8640	8640	8640	8640	200
719	20241002	090100	8883400	8620	8730	8740	8620	73
720	20241002	090000	8251080	8620	8620	8740	8620	957