KissMeData/047310/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193000	598331280	5380	5380	5380	5380	884
3	20241002	192900	598331280	5380	5380	5380	5380	0
4	20241002	192800	598331280	5380	5380	5380	5380	0
5	20241002	192700	598331280	5380	5380	5380	5380	0
6	20241002	192600	598331280	5380	5380	5380	5380	0
7	20241002	192500	598331280	5380	5380	5380	5380	0
8	20241002	192400	598331280	5380	5380	5380	5380	0
9	20241002	192300	598331280	5380	5380	5380	5380	0
10	20241002	192200	598331280	5380	5380	5380	5380	0
11	20241002	192100	598331280	5380	5380	5380	5380	0
12	20241002	192000	598331280	5380	5380	5380	5380	0
13	20241002	191900	598331280	5380	5380	5380	5380	0
14	20241002	191800	598331280	5380	5380	5380	5380	0
15	20241002	191700	598331280	5380	5380	5380	5380	0
16	20241002	191600	598331280	5380	5380	5380	5380	0
17	20241002	191500	598331280	5380	5380	5380	5380	0
18	20241002	191400	598331280	5380	5380	5380	5380	0
19	20241002	191300	598331280	5380	5380	5380	5380	0
20	20241002	191200	598331280	5380	5380	5380	5380	0
21	20241002	191100	598331280	5380	5380	5380	5380	0
22	20241002	191000	598331280	5380	5380	5380	5380	0
23	20241002	190900	598331280	5380	5380	5380	5380	0
24	20241002	190800	598331280	5380	5380	5380	5380	0
25	20241002	190700	598331280	5380	5380	5380	5380	0
26	20241002	190600	598331280	5380	5380	5380	5380	0
27	20241002	190500	598331280	5380	5380	5380	5380	0
28	20241002	190400	598331280	5380	5380	5380	5380	0
29	20241002	190300	598331280	5380	5380	5380	5380	0
30	20241002	190200	598331280	5380	5380	5380	5380	0
31	20241002	190100	598331280	5380	5380	5380	5380	0
32	20241002	190000	598331280	5380	5380	5380	5380	884
33	20241002	185900	598331280	5380	5380	5380	5380	0
34	20241002	185800	598331280	5380	5380	5380	5380	0
35	20241002	185700	598331280	5380	5380	5380	5380	0
36	20241002	185600	598331280	5380	5380	5380	5380	0
37	20241002	185500	598331280	5380	5380	5380	5380	0
38	20241002	185400	598331280	5380	5380	5380	5380	0
39	20241002	185300	598331280	5380	5380	5380	5380	0
40	20241002	185200	598331280	5380	5380	5380	5380	0
41	20241002	185100	598331280	5380	5380	5380	5380	0
42	20241002	185000	598331280	5380	5380	5380	5380	0
43	20241002	184900	598331280	5380	5380	5380	5380	0
44	20241002	184800	598331280	5380	5380	5380	5380	0
45	20241002	184700	598331280	5380	5380	5380	5380	0
46	20241002	184600	598331280	5380	5380	5380	5380	0
47	20241002	184500	598331280	5380	5380	5380	5380	0
48	20241002	184400	598331280	5380	5380	5380	5380	0
49	20241002	184300	598331280	5380	5380	5380	5380	0
50	20241002	184200	598331280	5380	5380	5380	5380	0
51	20241002	184100	598331280	5380	5380	5380	5380	0
52	20241002	184000	598331280	5380	5380	5380	5380	0
53	20241002	183900	598331280	5380	5380	5380	5380	0
54	20241002	183800	598331280	5380	5380	5380	5380	0
55	20241002	183700	598331280	5380	5380	5380	5380	0
56	20241002	183600	598331280	5380	5380	5380	5380	0
57	20241002	183500	598331280	5380	5380	5380	5380	0
58	20241002	183400	598331280	5380	5380	5380	5380	0
59	20241002	183300	598331280	5380	5380	5380	5380	0
60	20241002	183200	598331280	5380	5380	5380	5380	0
61	20241002	183100	598331280	5380	5380	5380	5380	0
62	20241002	183000	598331280	5380	5380	5380	5380	884
63	20241002	182900	598331280	5380	5380	5380	5380	0
64	20241002	182800	598331280	5380	5380	5380	5380	0
65	20241002	182700	598331280	5380	5380	5380	5380	0
66	20241002	182600	598331280	5380	5380	5380	5380	0
67	20241002	182500	598331280	5380	5380	5380	5380	0
68	20241002	182400	598331280	5380	5380	5380	5380	0
69	20241002	182300	598331280	5380	5380	5380	5380	0
70	20241002	182200	598331280	5380	5380	5380	5380	0
71	20241002	182100	598331280	5380	5380	5380	5380	0
72	20241002	182000	598331280	5380	5380	5380	5380	0
73	20241002	181900	598331280	5380	5380	5380	5380	0
74	20241002	181800	598331280	5380	5380	5380	5380	0
75	20241002	181700	598331280	5380	5380	5380	5380	0
76	20241002	181600	598331280	5380	5380	5380	5380	0
77	20241002	181500	598331280	5380	5380	5380	5380	0
78	20241002	181400	598331280	5380	5380	5380	5380	0
79	20241002	181300	598331280	5380	5380	5380	5380	0
80	20241002	181200	598331280	5380	5380	5380	5380	0
81	20241002	181100	598331280	5380	5380	5380	5380	0
82	20241002	181000	598331280	5380	5380	5380	5380	0
83	20241002	180900	598331280	5380	5380	5380	5380	0
84	20241002	180800	598331280	5380	5380	5380	5380	0
85	20241002	180700	598331280	5380	5380	5380	5380	0
86	20241002	180600	598331280	5380	5380	5380	5380	0
87	20241002	180500	598331280	5380	5380	5380	5380	0
88	20241002	180400	598331280	5380	5380	5380	5380	0
89	20241002	180300	598331280	5380	5380	5380	5380	0
90	20241002	180200	598331280	5380	5380	5380	5380	0
91	20241002	180100	598331280	5380	5380	5380	5380	0
92	20241002	180000	598331280	5380	5380	5380	5380	884
93	20241002	175900	598331280	5380	5380	5380	5380	0
94	20241002	175800	598331280	5380	5380	5380	5380	0
95	20241002	175700	598331280	5380	5380	5380	5380	0
96	20241002	175600	598331280	5380	5380	5380	5380	0
97	20241002	175500	598331280	5380	5380	5380	5380	0
98	20241002	175400	598331280	5380	5380	5380	5380	0
99	20241002	175300	598331280	5380	5380	5380	5380	0
100	20241002	175200	598331280	5380	5380	5380	5380	0
101	20241002	175100	598331280	5380	5380	5380	5380	0
102	20241002	175000	598331280	5380	5380	5380	5380	0
103	20241002	174900	598331280	5380	5380	5380	5380	0
104	20241002	174800	598331280	5380	5380	5380	5380	0
105	20241002	174700	598331280	5380	5380	5380	5380	0
106	20241002	174600	598331280	5380	5380	5380	5380	0
107	20241002	174500	598331280	5380	5380	5380	5380	0
108	20241002	174400	598331280	5380	5380	5380	5380	0
109	20241002	174300	598331280	5380	5380	5380	5380	0
110	20241002	174200	598331280	5380	5380	5380	5380	0
111	20241002	174100	598331280	5380	5380	5380	5380	0
112	20241002	174000	598331280	5380	5380	5380	5380	0
113	20241002	173900	598331280	5380	5380	5380	5380	0
114	20241002	173800	598331280	5380	5380	5380	5380	0
115	20241002	173700	598331280	5380	5380	5380	5380	0
116	20241002	173600	598331280	5380	5380	5380	5380	0
117	20241002	173500	598331280	5380	5380	5380	5380	0
118	20241002	173400	598331280	5380	5380	5380	5380	0
119	20241002	173300	598331280	5380	5380	5380	5380	0
120	20241002	173200	598331280	5380	5380	5380	5380	0
121	20241002	173100	598331280	5380	5380	5380	5380	0
122	20241002	173000	598331280	5380	5380	5380	5380	884
123	20241002	172900	598331280	5380	5380	5380	5380	0
124	20241002	172800	598331280	5380	5380	5380	5380	0
125	20241002	172700	598331280	5380	5380	5380	5380	0
126	20241002	172600	598331280	5380	5380	5380	5380	0
127	20241002	172500	598331280	5380	5380	5380	5380	0
128	20241002	172400	598331280	5380	5380	5380	5380	0
129	20241002	172300	598331280	5380	5380	5380	5380	0
130	20241002	172200	598331280	5380	5380	5380	5380	0
131	20241002	172100	598331280	5380	5380	5380	5380	0
132	20241002	172000	598331280	5380	5380	5380	5380	0
133	20241002	171900	598331280	5380	5380	5380	5380	0
134	20241002	171800	598331280	5380	5380	5380	5380	0
135	20241002	171700	598331280	5380	5380	5380	5380	0
136	20241002	171600	598331280	5380	5380	5380	5380	0
137	20241002	171500	598331280	5380	5380	5380	5380	0
138	20241002	171400	598331280	5380	5380	5380	5380	0
139	20241002	171300	598331280	5380	5380	5380	5380	0
140	20241002	171200	598331280	5380	5380	5380	5380	0
141	20241002	171100	598331280	5380	5380	5380	5380	0
142	20241002	171000	598331280	5380	5380	5380	5380	0
143	20241002	170900	598331280	5380	5380	5380	5380	0
144	20241002	170800	598331280	5380	5380	5380	5380	0
145	20241002	170700	598331280	5380	5380	5380	5380	0
146	20241002	170600	598331280	5380	5380	5380	5380	0
147	20241002	170500	598331280	5380	5380	5380	5380	0
148	20241002	170400	598331280	5380	5380	5380	5380	0
149	20241002	170300	598331280	5380	5380	5380	5380	0
150	20241002	170200	598331280	5380	5380	5380	5380	0
151	20241002	170100	598331280	5380	5380	5380	5380	0
152	20241002	170000	598331280	5380	5380	5380	5380	884
153	20241002	165900	598331280	5380	5380	5380	5380	0
154	20241002	165800	598331280	5380	5380	5380	5380	0
155	20241002	165700	598331280	5380	5380	5380	5380	0
156	20241002	165600	598331280	5380	5380	5380	5380	0
157	20241002	165500	598331280	5380	5380	5380	5380	0
158	20241002	165400	598331280	5380	5380	5380	5380	0
159	20241002	165300	598331280	5380	5380	5380	5380	0
160	20241002	165200	598331280	5380	5380	5380	5380	0
161	20241002	165100	598331280	5380	5380	5380	5380	0
162	20241002	165000	598331280	5380	5380	5380	5380	0
163	20241002	164900	598331280	5380	5380	5380	5380	0
164	20241002	164800	598331280	5380	5380	5380	5380	0
165	20241002	164700	598331280	5380	5380	5380	5380	0
166	20241002	164600	598331280	5380	5380	5380	5380	0
167	20241002	164500	598331280	5380	5380	5380	5380	0
168	20241002	164400	598331280	5380	5380	5380	5380	0
169	20241002	164300	598331280	5380	5380	5380	5380	0
170	20241002	164200	598331280	5380	5380	5380	5380	0
171	20241002	164100	598331280	5380	5380	5380	5380	0
172	20241002	164000	598331280	5380	5380	5380	5380	0
173	20241002	163900	598331280	5380	5380	5380	5380	0
174	20241002	163800	598331280	5380	5380	5380	5380	0
175	20241002	163700	598331280	5380	5380	5380	5380	0
176	20241002	163600	598331280	5380	5380	5380	5380	0
177	20241002	163500	598331280	5380	5380	5380	5380	0
178	20241002	163400	598331280	5380	5380	5380	5380	0
179	20241002	163300	598331280	5380	5380	5380	5380	0
180	20241002	163200	598331280	5380	5380	5380	5380	0
181	20241002	163100	598331280	5380	5380	5380	5380	0
182	20241002	163000	598331280	5380	5380	5380	5380	884
183	20241002	162900	598331280	5380	5380	5380	5380	0
184	20241002	162800	598331280	5380	5380	5380	5380	0
185	20241002	162700	598331280	5380	5380	5380	5380	0
186	20241002	162600	598331280	5380	5380	5380	5380	0
187	20241002	162500	598331280	5380	5380	5380	5380	0
188	20241002	162400	598331280	5380	5380	5380	5380	0
189	20241002	162300	598331280	5380	5380	5380	5380	0
190	20241002	162200	598331280	5380	5380	5380	5380	0
191	20241002	162100	598331280	5380	5380	5380	5380	0
192	20241002	162000	598331280	5380	5380	5380	5380	0
193	20241002	161900	598331280	5380	5380	5380	5380	0
194	20241002	161800	598331280	5380	5380	5380	5380	0
195	20241002	161700	598331280	5380	5380	5380	5380	0
196	20241002	161600	598331280	5380	5380	5380	5380	0
197	20241002	161500	598331280	5380	5380	5380	5380	0
198	20241002	161400	598331280	5380	5380	5380	5380	0
199	20241002	161300	598331280	5380	5380	5380	5380	0
200	20241002	161200	598331280	5380	5380	5380	5380	0
201	20241002	161100	598331280	5380	5380	5380	5380	0
202	20241002	161000	598331280	5380	5380	5380	5380	0
203	20241002	160900	598331280	5380	5380	5380	5380	0
204	20241002	160800	598331280	5380	5380	5380	5380	0
205	20241002	160700	598331280	5380	5380	5380	5380	0
206	20241002	160600	598331280	5380	5380	5380	5380	0
207	20241002	160500	598331280	5380	5380	5380	5380	0
208	20241002	160400	598331280	5380	5380	5380	5380	0
209	20241002	160300	598331280	5380	5380	5380	5380	0
210	20241002	160200	598331280	5380	5380	5380	5380	0
211	20241002	160100	598331280	5380	5380	5380	5380	0
212	20241002	160000	598331280	5380	5380	5380	5380	884
213	20241002	155900	598331280	5380	5380	5380	5380	0
214	20241002	155800	598331280	5380	5380	5380	5380	0
215	20241002	155700	598331280	5380	5380	5380	5380	0
216	20241002	155600	598331280	5380	5380	5380	5380	0
217	20241002	155500	598331280	5380	5380	5380	5380	0
218	20241002	155400	598331280	5380	5380	5380	5380	0
219	20241002	155300	598331280	5380	5380	5380	5380	0
220	20241002	155200	598331280	5380	5380	5380	5380	0
221	20241002	155100	598331280	5380	5380	5380	5380	0
222	20241002	155000	598331280	5380	5380	5380	5380	0
223	20241002	154900	598331280	5380	5380	5380	5380	0
224	20241002	154800	598331280	5380	5380	5380	5380	0
225	20241002	154700	598331280	5380	5380	5380	5380	0
226	20241002	154600	598331280	5380	5380	5380	5380	0
227	20241002	154500	598331280	5380	5380	5380	5380	0
228	20241002	154400	598331280	5380	5380	5380	5380	0
229	20241002	154300	598331280	5380	5380	5380	5380	0
230	20241002	154200	598331280	5380	5380	5380	5380	0
231	20241002	154100	598331280	5380	5380	5380	5380	0
232	20241002	154000	598331280	5380	5380	5380	5380	0
233	20241002	153900	598331280	5380	5380	5380	5380	0
234	20241002	153800	598331280	5380	5380	5380	5380	0
235	20241002	153700	598331280	5380	5380	5380	5380	0
236	20241002	153600	598331280	5380	5380	5380	5380	0
237	20241002	153500	598331280	5380	5380	5380	5380	0
238	20241002	153400	598331280	5380	5380	5380	5380	0
239	20241002	153300	598331280	5380	5380	5380	5380	0
240	20241002	153200	598331280	5380	5380	5380	5380	0
241	20241002	153100	598331280	5380	5380	5380	5380	0
242	20241002	153000	598331280	5380	5380	5380	5380	1768
243	20241002	152900	593575360	5380	5380	5380	5380	0
244	20241002	152800	593575360	5380	5380	5380	5380	0
245	20241002	152700	593575360	5380	5380	5380	5380	0
246	20241002	152600	593575360	5380	5380	5380	5380	0
247	20241002	152500	593575360	5380	5380	5380	5380	0
248	20241002	152400	593575360	5380	5380	5380	5380	0
249	20241002	152300	593575360	5380	5380	5380	5380	0
250	20241002	152200	593575360	5380	5380	5380	5380	0
251	20241002	152100	593575360	5380	5380	5380	5380	0
252	20241002	152000	593575360	5380	5380	5380	5380	0
253	20241002	151900	593575360	5380	5390	5410	5380	640
254	20241002	151800	590126370	5390	5400	5400	5390	500
255	20241002	151700	587431270	5400	5390	5400	5390	23
256	20241002	151600	587307150	5410	5410	5410	5410	2
257	20241002	151500	587296330	5390	5400	5400	5390	1051
258	20241002	151400	581627610	5400	5400	5400	5400	202
259	20241002	151300	580536810	5410	5410	5410	5410	92
260	20241002	151200	580039090	5410	5410	5410	5410	15
261	20241002	151100	579957940	5410	5410	5410	5410	0
262	20241002	151000	579957940	5410	5420	5420	5410	112
263	20241002	150900	579351920	5410	5410	5410	5410	0
264	20241002	150800	579351920	5410	5400	5410	5400	101
265	20241002	150700	578806510	5420	5420	5420	5420	452
266	20241002	150600	576356670	5430	5430	5430	5430	96
267	20241002	150500	575835390	5430	5430	5430	5430	30
268	20241002	150400	575672490	5430	5400	5430	5400	140
269	20241002	150300	574914270	5390	5390	5390	5390	30
270	20241002	150200	574752570	5400	5400	5400	5400	1
271	20241002	150100	574747170	5380	5390	5390	5380	134
272	20241002	150000	574025350	5380	5380	5380	5380	50
273	20241002	145900	573756350	5380	5390	5390	5380	732
274	20241002	145800	569816370	5390	5390	5390	5390	0
275	20241002	145700	569816370	5390	5390	5390	5390	0
276	20241002	145600	569816370	5390	5390	5390	5390	13
277	20241002	145500	569746300	5400	5400	5400	5400	208
278	20241002	145400	568623100	5400	5400	5400	5400	1822
279	20241002	145300	558784300	5420	5420	5420	5420	29
280	20241002	145200	558627120	5410	5410	5420	5410	303
281	20241002	145100	556986040	5410	5410	5410	5410	82
282	20241002	145000	556542420	5410	5410	5410	5410	0
283	20241002	144900	556542420	5410	5410	5410	5410	0
284	20241002	144800	556542420	5410	5410	5410	5400	1396
285	20241002	144700	548994100	5410	5420	5430	5410	233
286	20241002	144600	547729420	5430	5430	5430	5430	54
287	20241002	144500	547436200	5420	5410	5420	5410	313
288	20241002	144400	545741740	5410	5410	5410	5410	225
289	20241002	144300	544524490	5410	5420	5420	5410	180
290	20241002	144200	543548940	5420	5420	5420	5420	30
291	20241002	144100	543386340	5410	5420	5430	5410	421
292	20241002	144000	541107120	5420	5420	5420	5420	21
293	20241002	143900	540993300	5420	5420	5420	5420	39
294	20241002	143800	540781920	5420	5420	5420	5420	123
295	20241002	143700	540115260	5410	5410	5410	5400	110
296	20241002	143600	539520960	5410	5410	5410	5410	5
297	20241002	143500	539493910	5420	5420	5420	5420	48
298	20241002	143400	539233750	5420	5420	5420	5420	261
299	20241002	143300	537819130	5430	5430	5430	5410	305
300	20241002	143200	536168060	5430	5430	5430	5430	0
301	20241002	143100	536168060	5430	5430	5430	5430	5
302	20241002	143000	536140910	5410	5410	5410	5410	200
303	20241002	142900	535058910	5410	5410	5410	5410	2
304	20241002	142800	535048090	5420	5420	5420	5410	837
305	20241002	142700	530519270	5410	5410	5410	5410	13
306	20241002	142600	530448940	5410	5410	5410	5410	5
307	20241002	142500	530421890	5410	5410	5410	5410	12
308	20241002	142400	530356970	5420	5420	5420	5420	187
309	20241002	142300	529343430	5420	5420	5420	5420	0
310	20241002	142200	529343430	5420	5420	5420	5420	0
311	20241002	142100	529343430	5420	5420	5420	5420	0
312	20241002	142000	529343430	5420	5420	5420	5420	7
313	20241002	141900	529305490	5420	5420	5420	5420	0
314	20241002	141800	529305490	5420	5420	5420	5420	464
315	20241002	141700	526790610	5420	5420	5420	5420	130
316	20241002	141600	526086010	5420	5420	5420	5420	0
317	20241002	141500	526086010	5420	5420	5420	5420	0
318	20241002	141400	526086010	5420	5420	5420	5420	33
319	20241002	141300	525907150	5400	5400	5400	5400	272
320	20241002	141200	524438350	5410	5410	5410	5410	100
321	20241002	141100	523897350	5420	5420	5420	5420	0
322	20241002	141000	523897350	5420	5420	5420	5420	13
323	20241002	140900	523826890	5420	5420	5420	5420	0
324	20241002	140800	523826890	5420	5410	5420	5410	334
325	20241002	140700	522016620	5420	5420	5420	5420	0
326	20241002	140600	522016620	5420	5420	5420	5420	79
327	20241002	140500	521588440	5400	5400	5400	5400	0
328	20241002	140400	521588440	5400	5400	5400	5400	0
329	20241002	140300	521588440	5400	5400	5400	5400	0
330	20241002	140200	521588440	5400	5400	5400	5400	0
331	20241002	140100	521588440	5400	5400	5400	5380	70
332	20241002	140000	521210540	5420	5420	5420	5420	6
333	20241002	135900	521178020	5420	5410	5420	5410	384
334	20241002	135800	519097560	5410	5410	5410	5410	0
335	20241002	135700	519097560	5410	5410	5410	5410	124
336	20241002	135600	518426720	5390	5390	5390	5390	0
337	20241002	135500	518426720	5390	5390	5390	5390	660
338	20241002	135400	514869320	5390	5390	5390	5390	8
339	20241002	135300	514826200	5420	5420	5420	5420	0
340	20241002	135200	514826200	5420	5420	5420	5420	0
341	20241002	135100	514826200	5420	5420	5420	5420	5
342	20241002	135000	514799100	5430	5430	5430	5430	1
343	20241002	134900	514793670	5430	5430	5430	5430	0
344	20241002	134800	514793670	5430	5430	5430	5430	178
345	20241002	134700	513827130	5430	5430	5430	5430	0
346	20241002	134600	513827130	5430	5430	5430	5430	82
347	20241002	134500	513381870	5380	5380	5380	5380	0
348	20241002	134400	513381870	5380	5400	5400	5380	150
349	20241002	134300	512572870	5390	5390	5390	5390	0
350	20241002	134200	512572870	5390	5390	5390	5390	0
351	20241002	134100	512572870	5390	5390	5390	5390	335
352	20241002	134000	510767220	5400	5400	5400	5400	23
353	20241002	133900	510643020	5400	5400	5400	5400	0
354	20241002	133800	510643020	5400	5400	5400	5400	794
355	20241002	133700	506355420	5430	5430	5430	5430	0
356	20241002	133600	506355420	5430	5430	5430	5430	0
357	20241002	133500	506355420	5430	5430	5430	5430	2
358	20241002	133400	506344560	5430	5430	5430	5430	0
359	20241002	133300	506344560	5430	5430	5430	5430	100
360	20241002	133200	505801560	5430	5430	5430	5430	0
361	20241002	133100	505801560	5430	5430	5450	5430	1112
362	20241002	133000	499761370	5420	5420	5430	5420	114
363	20241002	132900	499142400	5400	5410	5410	5390	284
364	20241002	132800	497611290	5410	5440	5440	5400	385
365	20241002	132700	495525970	5460	5450	5460	5450	411
366	20241002	132600	493282070	5480	5470	5480	5460	1552
367	20241002	132500	484787210	5470	5470	5480	5470	212
368	20241002	132400	483626450	5470	5440	5470	5440	2776
369	20241002	132300	468491540	5440	5450	5450	5440	472
370	20241002	132200	465922660	5440	5420	5440	5420	2559
371	20241002	132100	452022040	5420	5420	5420	5420	3
372	20241002	132000	452005780	5420	5420	5420	5420	353
373	20241002	131900	450092520	5430	5430	5430	5430	0
374	20241002	131800	450092520	5430	5430	5430	5430	2
375	20241002	131700	450081660	5430	5430	5430	5430	101
376	20241002	131600	449533230	5430	5430	5430	5430	0
377	20241002	131500	449533230	5430	5430	5430	5430	754
378	20241002	131400	445439010	5430	5430	5430	5430	837
379	20241002	131300	440894100	5430	5430	5430	5420	514
380	20241002	131200	438103310	5430	5410	5430	5410	635
381	20241002	131100	434663430	5400	5400	5400	5400	651
382	20241002	131000	431148030	5390	5390	5390	5390	0
383	20241002	130900	431148030	5390	5390	5390	5390	0
384	20241002	130800	431148030	5390	5390	5390	5390	0
385	20241002	130700	431148030	5390	5390	5390	5390	296
386	20241002	130600	429552590	5390	5390	5390	5390	415
387	20241002	130500	427315740	5400	5400	5400	5400	500
388	20241002	130400	424615740	5400	5400	5400	5390	138
389	20241002	130300	423870820	5390	5400	5400	5390	162
390	20241002	130200	422996040	5400	5400	5400	5400	739
391	20241002	130100	419005440	5400	5400	5400	5400	159
392	20241002	130000	418146840	5400	5390	5400	5390	1106
393	20241002	125900	412184440	5390	5390	5390	5390	0
394	20241002	125800	412184440	5390	5390	5390	5390	0
395	20241002	125700	412184440	5390	5390	5390	5390	10
396	20241002	125600	412130540	5390	5390	5390	5390	0
397	20241002	125500	412130540	5390	5400	5400	5390	24
398	20241002	125400	412000950	5400	5400	5400	5400	702
399	20241002	125300	408210150	5400	5400	5400	5400	95
400	20241002	125200	407697150	5400	5400	5400	5400	26
401	20241002	125100	407556750	5400	5400	5400	5400	5
402	20241002	125000	407529750	5400	5400	5400	5400	11
403	20241002	124900	407470350	5400	5400	5400	5400	401
404	20241002	124800	405304950	5420	5420	5420	5420	0
405	20241002	124700	405304950	5420	5420	5420	5420	1
406	20241002	124600	405299530	5410	5410	5410	5410	100
407	20241002	124500	404758530	5410	5410	5410	5410	860
408	20241002	124400	400105930	5410	5410	5410	5410	2343
409	20241002	124300	387430300	5410	5410	5410	5410	0
410	20241002	124200	387430300	5410	5410	5410	5410	0
411	20241002	124100	387430300	5410	5410	5420	5410	305
412	20241002	124000	385780210	5410	5410	5410	5410	0
413	20241002	123900	385780210	5410	5410	5410	5410	0
414	20241002	123800	385780210	5410	5410	5410	5410	0
415	20241002	123700	385780210	5410	5400	5410	5400	2
416	20241002	123600	385769400	5400	5400	5400	5400	1015
417	20241002	123500	380288400	5400	5400	5400	5400	200
418	20241002	123400	379208400	5400	5400	5400	5400	5
419	20241002	123300	379181400	5400	5400	5400	5400	0
420	20241002	123200	379181400	5400	5400	5400	5400	0
421	20241002	123100	379181400	5400	5400	5400	5390	229
422	20241002	123000	377945990	5390	5390	5390	5390	0
423	20241002	122900	377945990	5390	5380	5390	5380	2122
424	20241002	122800	366523680	5370	5370	5370	5370	0
425	20241002	122700	366523680	5370	5370	5370	5370	766
426	20241002	122600	362410260	5350	5350	5350	5350	0
427	20241002	122500	362410260	5350	5350	5350	5350	0
428	20241002	122400	362410260	5350	5350	5350	5350	0
429	20241002	122300	362410260	5350	5350	5350	5350	0
430	20241002	122200	362410260	5350	5350	5350	5350	0
431	20241002	122100	362410260	5350	5350	5350	5350	0
432	20241002	122000	362410260	5350	5350	5350	5350	40
433	20241002	121900	362196260	5360	5360	5360	5360	324
434	20241002	121800	360459620	5360	5360	5360	5360	0
435	20241002	121700	360459620	5360	5360	5360	5360	20
436	20241002	121600	360352420	5360	5360	5360	5360	0
437	20241002	121500	360352420	5360	5360	5360	5360	200
438	20241002	121400	359280420	5360	5360	5360	5360	10
439	20241002	121300	359226820	5340	5340	5340	5340	0
440	20241002	121200	359226820	5340	5340	5340	5340	0
441	20241002	121100	359226820	5340	5340	5340	5340	0
442	20241002	121000	359226820	5340	5340	5340	5340	10
443	20241002	120900	359173420	5340	5340	5340	5340	0
444	20241002	120800	359173420	5340	5340	5340	5340	11
445	20241002	120700	359114680	5340	5340	5340	5340	0
446	20241002	120600	359114680	5340	5340	5340	5340	0
447	20241002	120500	359114680	5340	5340	5340	5340	152
448	20241002	120400	358303000	5340	5350	5350	5340	245
449	20241002	120300	356993160	5350	5350	5350	5350	346
450	20241002	120200	355142060	5350	5350	5350	5350	0
451	20241002	120100	355142060	5350	5350	5350	5350	0
452	20241002	120000	355142060	5350	5350	5350	5350	0
453	20241002	115900	355142060	5350	5350	5350	5350	0
454	20241002	115800	355142060	5350	5350	5350	5350	500
455	20241002	115700	352467060	5350	5350	5350	5350	0
456	20241002	115600	352467060	5350	5350	5350	5350	0
457	20241002	115500	352467060	5350	5350	5350	5350	1
458	20241002	115400	352461710	5370	5370	5370	5370	0
459	20241002	115300	352461710	5370	5370	5370	5370	180
460	20241002	115200	351495110	5350	5350	5350	5350	0
461	20241002	115100	351495110	5350	5350	5350	5350	0
462	20241002	115000	351495110	5350	5350	5350	5350	187
463	20241002	114900	350494660	5350	5350	5350	5350	0
464	20241002	114800	350494660	5350	5350	5350	5350	0
465	20241002	114700	350494660	5350	5350	5350	5350	0
466	20241002	114600	350494660	5350	5350	5350	5350	5
467	20241002	114500	350467910	5350	5350	5350	5350	0
468	20241002	114400	350467910	5350	5350	5350	5350	400
469	20241002	114300	348327910	5350	5360	5360	5350	542
470	20241002	114200	345423670	5370	5370	5370	5370	0
471	20241002	114100	345423670	5370	5370	5370	5370	744
472	20241002	114000	341428390	5370	5370	5370	5370	0
473	20241002	113900	341428390	5370	5370	5370	5370	0
474	20241002	113800	341428390	5370	5360	5370	5360	123
475	20241002	113700	340768960	5370	5370	5370	5370	1116
476	20241002	113600	334776040	5370	5370	5370	5370	0
477	20241002	113500	334776040	5370	5370	5370	5370	20
478	20241002	113400	334668640	5370	5370	5370	5370	0
479	20241002	113300	334668640	5370	5370	5370	5370	2
480	20241002	113200	334657900	5380	5380	5380	5380	32
481	20241002	113100	334485740	5380	5380	5380	5380	0
482	20241002	113000	334485740	5380	5380	5380	5380	0
483	20241002	112900	334485740	5380	5380	5380	5380	50
484	20241002	112800	334216740	5380	5380	5380	5380	0
485	20241002	112700	334216740	5380	5380	5380	5380	0
486	20241002	112600	334216740	5380	5380	5380	5380	1
487	20241002	112500	334211360	5360	5360	5360	5360	0
488	20241002	112400	334211360	5360	5360	5360	5360	50
489	20241002	112300	333943360	5380	5380	5380	5380	1
490	20241002	112200	333937980	5360	5360	5360	5360	0
491	20241002	112100	333937980	5360	5360	5360	5360	0
492	20241002	112000	333937980	5360	5350	5360	5350	55
493	20241002	111900	333643610	5360	5360	5360	5360	0
494	20241002	111800	333643610	5360	5360	5360	5360	25
495	20241002	111700	333509610	5370	5370	5370	5370	0
496	20241002	111600	333509610	5370	5370	5370	5370	52
497	20241002	111500	333230370	5370	5370	5370	5370	4
498	20241002	111400	333208890	5370	5370	5370	5370	4
499	20241002	111300	333187410	5380	5380	5380	5380	0
500	20241002	111200	333187410	5380	5380	5380	5380	30
501	20241002	111100	333026010	5360	5360	5360	5360	20
502	20241002	111000	332918810	5380	5380	5380	5380	5
503	20241002	110900	332891910	5380	5380	5380	5380	2
504	20241002	110800	332881150	5380	5380	5380	5380	0
505	20241002	110700	332881150	5380	5380	5380	5380	0
506	20241002	110600	332881150	5380	5380	5380	5380	0
507	20241002	110500	332881150	5380	5380	5380	5380	0
508	20241002	110400	332881150	5380	5380	5380	5380	17
509	20241002	110300	332789690	5370	5360	5370	5360	200
510	20241002	110200	331715790	5370	5370	5370	5370	10
511	20241002	110100	331662090	5370	5360	5370	5360	5
512	20241002	110000	331635280	5340	5340	5340	5340	0
513	20241002	105900	331635280	5340	5340	5340	5340	0
514	20241002	105800	331635280	5340	5340	5340	5340	0
515	20241002	105700	331635280	5340	5340	5340	5340	0
516	20241002	105600	331635280	5340	5340	5340	5340	0
517	20241002	105500	331635280	5340	5340	5340	5340	10
518	20241002	105400	331581880	5330	5330	5330	5330	0
519	20241002	105300	331581880	5330	5330	5330	5330	11
520	20241002	105200	331523250	5340	5340	5340	5340	0
521	20241002	105100	331523250	5340	5340	5340	5340	0
522	20241002	105000	331523250	5340	5340	5340	5340	0
523	20241002	104900	331523250	5340	5350	5350	5340	28
524	20241002	104800	331373600	5350	5340	5350	5340	287
525	20241002	104700	329840010	5340	5340	5340	5340	213
526	20241002	104600	328702590	5350	5350	5350	5350	0
527	20241002	104500	328702590	5350	5350	5350	5350	0
528	20241002	104400	328702590	5350	5350	5350	5350	0
529	20241002	104300	328702590	5350	5370	5370	5350	2461
530	20241002	104200	315532090	5380	5380	5380	5380	0
531	20241002	104100	315532090	5380	5380	5380	5380	7
532	20241002	104000	315494430	5380	5380	5380	5380	6
533	20241002	103900	315462150	5380	5380	5380	5380	1
534	20241002	103800	315456770	5380	5380	5380	5380	0
535	20241002	103700	315456770	5380	5380	5380	5380	3
536	20241002	103600	315440630	5390	5370	5390	5360	193
537	20241002	103500	314405530	5370	5370	5370	5370	210
538	20241002	103400	313277830	5380	5380	5380	5380	0
539	20241002	103300	313277830	5380	5380	5380	5370	391
540	20241002	103200	311174270	5390	5390	5390	5390	0
541	20241002	103100	311174270	5390	5380	5390	5380	1525
542	20241002	103000	302964640	5380	5380	5380	5380	508
543	20241002	102900	300231600	5370	5360	5370	5360	1564
544	20241002	102800	291838210	5360	5350	5360	5350	1260
545	20241002	102700	285088610	5360	5350	5360	5350	381
546	20241002	102600	283050150	5350	5350	5350	5350	0
547	20241002	102500	283050150	5350	5340	5350	5340	837
548	20241002	102400	278577730	5330	5330	5330	5330	0
549	20241002	102300	278577730	5330	5330	5330	5330	381
550	20241002	102200	276547000	5320	5320	5320	5320	191
551	20241002	102100	275530880	5310	5310	5310	5310	77
552	20241002	102000	275122010	5310	5320	5320	5310	237
553	20241002	101900	273863510	5320	5320	5320	5320	1
554	20241002	101800	273858190	5300	5300	5300	5300	129
555	20241002	101700	273174490	5320	5320	5320	5320	0
556	20241002	101600	273174490	5320	5300	5320	5300	3
557	20241002	101500	273158550	5310	5310	5310	5310	0
558	20241002	101400	273158550	5310	5310	5310	5310	21
559	20241002	101300	273047040	5310	5310	5310	5310	1
560	20241002	101200	273041730	5300	5310	5310	5300	405
561	20241002	101100	270892190	5310	5310	5310	5310	400
562	20241002	101000	268768190	5320	5320	5320	5320	0
563	20241002	100900	268768190	5320	5320	5320	5320	1
564	20241002	100800	268762870	5330	5330	5330	5330	35
565	20241002	100700	268576320	5330	5320	5330	5320	1091
566	20241002	100600	262772180	5330	5330	5330	5330	209
567	20241002	100500	261658210	5320	5320	5320	5320	448
568	20241002	100400	259274850	5310	5310	5310	5310	53
569	20241002	100300	258993420	5300	5300	5300	5300	178
570	20241002	100200	258050020	5270	5270	5300	5270	184
571	20241002	100100	257078530	5260	5260	5280	5260	139
572	20241002	100000	256344730	5260	5260	5260	5260	3
573	20241002	095900	256328950	5260	5260	5260	5260	0
574	20241002	095800	256328950	5260	5260	5260	5260	150
575	20241002	095700	255539950	5260	5260	5260	5260	0
576	20241002	095600	255539950	5260	5260	5260	5260	400
577	20241002	095500	253435950	5250	5250	5250	5250	2
578	20241002	095400	253425450	5260	5260	5260	5260	18
579	20241002	095300	253330770	5260	5260	5260	5260	7
580	20241002	095200	253293950	5260	5260	5260	5260	219
581	20241002	095100	252142010	5260	5280	5280	5260	1915
582	20241002	095000	242049030	5280	5300	5300	5280	27
583	20241002	094900	241906130	5300	5300	5300	5300	728
584	20241002	094800	238047730	5300	5300	5300	5300	3
585	20241002	094700	238031830	5290	5300	5300	5290	182
586	20241002	094600	237067240	5300	5260	5300	5250	12249
587	20241002	094500	172627240	5260	5250	5260	5250	100
588	20241002	094400	172101870	5250	5250	5250	5250	5
589	20241002	094300	172075620	5250	5260	5260	5250	206
590	20241002	094200	170993380	5260	5260	5260	5260	8242
591	20241002	094100	127640460	5260	5260	5260	5260	104
592	20241002	094000	127093420	5260	5230	5260	5230	3
593	20241002	093900	127077670	5230	5230	5230	5230	0
594	20241002	093800	127077670	5230	5230	5230	5230	229
595	20241002	093700	125880000	5250	5260	5260	5230	301
596	20241002	093600	124301740	5230	5250	5250	5230	848
597	20241002	093500	119852900	5240	5240	5240	5240	11
598	20241002	093400	119795260	5230	5240	5240	5230	449
599	20241002	093300	117445980	5250	5250	5250	5250	1
600	20241002	093200	117440730	5220	5230	5240	5220	554
601	20241002	093100	114543590	5220	5230	5230	5220	1665
602	20241002	093000	105852240	5230	5220	5250	5220	312
603	20241002	092900	104221290	5220	5220	5230	5220	871
604	20241002	092800	99673480	5230	5260	5260	5230	4115
605	20241002	092700	78105950	5260	5270	5270	5260	330
606	20241002	092600	76369740	5270	5270	5270	5270	2
607	20241002	092500	76359200	5270	5260	5280	5260	118
608	20241002	092400	75737420	5280	5280	5280	5280	50
609	20241002	092300	75473420	5280	5280	5280	5280	8
610	20241002	092200	75431180	5270	5250	5280	5250	17
611	20241002	092100	75341530	5260	5260	5260	5260	1359
612	20241002	092000	68193190	5270	5270	5270	5270	0
613	20241002	091900	68193190	5270	5270	5270	5270	15
614	20241002	091800	68114140	5270	5270	5270	5270	2
615	20241002	091700	68103600	5260	5280	5280	5260	805
616	20241002	091600	63864210	5320	5320	5320	5320	0
617	20241002	091500	63864210	5320	5320	5320	5320	13
618	20241002	091400	63795050	5320	5290	5320	5290	999
619	20241002	091300	58504310	5270	5280	5280	5270	450
620	20241002	091200	56132710	5270	5270	5280	5270	1114
621	20241002	091100	50254070	5270	5270	5270	5270	379
622	20241002	091000	48256740	5270	5280	5280	5270	228
623	20241002	090900	47054960	5290	5280	5290	5270	1382
624	20241002	090800	39761920	5280	5280	5280	5270	555
625	20241002	090700	36834520	5270	5320	5320	5270	259
626	20241002	090600	35465480	5320	5290	5320	5270	637
627	20241002	090500	32099660	5330	5290	5330	5290	554
628	20241002	090400	29167340	5300	5310	5310	5290	1246
629	20241002	090300	22561110	5310	5320	5320	5310	1532
630	20241002	090200	14422870	5320	5320	5320	5320	15
631	20241002	090100	14343070	5310	5330	5330	5310	1175
632	20241002	090000	8101200	5320	5370	5370	5320	1511