KissMeData/090350/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201300	518618450	8930	8930	8930	8930	2767
3	20241008	201200	518618450	8930	8930	8930	8930	0
4	20241008	201100	518618450	8930	8930	8930	8930	0
5	20241008	201000	518618450	8930	8930	8930	8930	0
6	20241008	200900	518618450	8930	8930	8930	8930	0
7	20241008	200800	518618450	8930	8930	8930	8930	0
8	20241008	200700	518618450	8930	8930	8930	8930	0
9	20241008	200600	518618450	8930	8930	8930	8930	0
10	20241008	200500	518618450	8930	8930	8930	8930	0
11	20241008	200400	518618450	8930	8930	8930	8930	0
12	20241008	200300	518618450	8930	8930	8930	8930	0
13	20241008	200200	518618450	8930	8930	8930	8930	0
14	20241008	200100	518618450	8930	8930	8930	8930	0
15	20241008	200000	518618450	8930	8930	8930	8930	0
16	20241008	195900	518618450	8930	8930	8930	8930	0
17	20241008	195800	518618450	8930	8930	8930	8930	0
18	20241008	195700	518618450	8930	8930	8930	8930	0
19	20241008	195600	518618450	8930	8930	8930	8930	0
20	20241008	195500	518618450	8930	8930	8930	8930	0
21	20241008	195400	518618450	8930	8930	8930	8930	0
22	20241008	195300	518618450	8930	8930	8930	8930	0
23	20241008	195200	518618450	8930	8930	8930	8930	0
24	20241008	195100	518618450	8930	8930	8930	8930	0
25	20241008	195000	518618450	8930	8930	8930	8930	0
26	20241008	194900	518618450	8930	8930	8930	8930	0
27	20241008	194800	518618450	8930	8930	8930	8930	0
28	20241008	194700	518618450	8930	8930	8930	8930	0
29	20241008	194600	518618450	8930	8930	8930	8930	0
30	20241008	194500	518618450	8930	8930	8930	8930	0
31	20241008	194400	518618450	8930	8930	8930	8930	0
32	20241008	194300	518618450	8930	8930	8930	8930	2767
33	20241008	194200	518618450	8930	8930	8930	8930	0
34	20241008	194100	518618450	8930	8930	8930	8930	0
35	20241008	194000	518618450	8930	8930	8930	8930	0
36	20241008	193900	518618450	8930	8930	8930	8930	0
37	20241008	193800	518618450	8930	8930	8930	8930	0
38	20241008	193700	518618450	8930	8930	8930	8930	0
39	20241008	193600	518618450	8930	8930	8930	8930	0
40	20241008	193500	518618450	8930	8930	8930	8930	0
41	20241008	193400	518618450	8930	8930	8930	8930	0
42	20241008	193300	518618450	8930	8930	8930	8930	0
43	20241008	193200	518618450	8930	8930	8930	8930	0
44	20241008	193100	518618450	8930	8930	8930	8930	0
45	20241008	193000	518618450	8930	8930	8930	8930	0
46	20241008	192900	518618450	8930	8930	8930	8930	0
47	20241008	192800	518618450	8930	8930	8930	8930	0
48	20241008	192700	518618450	8930	8930	8930	8930	0
49	20241008	192600	518618450	8930	8930	8930	8930	0
50	20241008	192500	518618450	8930	8930	8930	8930	0
51	20241008	192400	518618450	8930	8930	8930	8930	0
52	20241008	192300	518618450	8930	8930	8930	8930	0
53	20241008	192200	518618450	8930	8930	8930	8930	0
54	20241008	192100	518618450	8930	8930	8930	8930	0
55	20241008	192000	518618450	8930	8930	8930	8930	0
56	20241008	191900	518618450	8930	8930	8930	8930	0
57	20241008	191800	518618450	8930	8930	8930	8930	0
58	20241008	191700	518618450	8930	8930	8930	8930	0
59	20241008	191600	518618450	8930	8930	8930	8930	0
60	20241008	191500	518618450	8930	8930	8930	8930	0
61	20241008	191400	518618450	8930	8930	8930	8930	0
62	20241008	191300	518618450	8930	8930	8930	8930	2767
63	20241008	191200	518618450	8930	8930	8930	8930	0
64	20241008	191100	518618450	8930	8930	8930	8930	0
65	20241008	191000	518618450	8930	8930	8930	8930	0
66	20241008	190900	518618450	8930	8930	8930	8930	0
67	20241008	190800	518618450	8930	8930	8930	8930	0
68	20241008	190700	518618450	8930	8930	8930	8930	0
69	20241008	190600	518618450	8930	8930	8930	8930	0
70	20241008	190500	518618450	8930	8930	8930	8930	0
71	20241008	190400	518618450	8930	8930	8930	8930	0
72	20241008	190300	518618450	8930	8930	8930	8930	0
73	20241008	190200	518618450	8930	8930	8930	8930	0
74	20241008	190100	518618450	8930	8930	8930	8930	0
75	20241008	190000	518618450	8930	8930	8930	8930	0
76	20241008	185900	518618450	8930	8930	8930	8930	0
77	20241008	185800	518618450	8930	8930	8930	8930	0
78	20241008	185700	518618450	8930	8930	8930	8930	0
79	20241008	185600	518618450	8930	8930	8930	8930	0
80	20241008	185500	518618450	8930	8930	8930	8930	0
81	20241008	185400	518618450	8930	8930	8930	8930	0
82	20241008	185300	518618450	8930	8930	8930	8930	0
83	20241008	185200	518618450	8930	8930	8930	8930	0
84	20241008	185100	518618450	8930	8930	8930	8930	0
85	20241008	185000	518618450	8930	8930	8930	8930	0
86	20241008	184900	518618450	8930	8930	8930	8930	0
87	20241008	184800	518618450	8930	8930	8930	8930	0
88	20241008	184700	518618450	8930	8930	8930	8930	0
89	20241008	184600	518618450	8930	8930	8930	8930	0
90	20241008	184500	518618450	8930	8930	8930	8930	0
91	20241008	184400	518618450	8930	8930	8930	8930	0
92	20241008	184300	518618450	8930	8930	8930	8930	2767
93	20241008	184200	518618450	8930	8930	8930	8930	0
94	20241008	184100	518618450	8930	8930	8930	8930	0
95	20241008	184000	518618450	8930	8930	8930	8930	0
96	20241008	183900	518618450	8930	8930	8930	8930	0
97	20241008	183800	518618450	8930	8930	8930	8930	0
98	20241008	183700	518618450	8930	8930	8930	8930	0
99	20241008	183600	518618450	8930	8930	8930	8930	0
100	20241008	183500	518618450	8930	8930	8930	8930	0
101	20241008	183400	518618450	8930	8930	8930	8930	0
102	20241008	183300	518618450	8930	8930	8930	8930	0
103	20241008	183200	518618450	8930	8930	8930	8930	0
104	20241008	183100	518618450	8930	8930	8930	8930	0
105	20241008	183000	518618450	8930	8930	8930	8930	0
106	20241008	182900	518618450	8930	8930	8930	8930	0
107	20241008	182800	518618450	8930	8930	8930	8930	0
108	20241008	182700	518618450	8930	8930	8930	8930	0
109	20241008	182600	518618450	8930	8930	8930	8930	0
110	20241008	182500	518618450	8930	8930	8930	8930	0
111	20241008	182400	518618450	8930	8930	8930	8930	0
112	20241008	182300	518618450	8930	8930	8930	8930	0
113	20241008	182200	518618450	8930	8930	8930	8930	0
114	20241008	182100	518618450	8930	8930	8930	8930	0
115	20241008	182000	518618450	8930	8930	8930	8930	0
116	20241008	181900	518618450	8930	8930	8930	8930	0
117	20241008	181800	518618450	8930	8930	8930	8930	0
118	20241008	181700	518618450	8930	8930	8930	8930	0
119	20241008	181600	518618450	8930	8930	8930	8930	0
120	20241008	181500	518618450	8930	8930	8930	8930	0
121	20241008	181400	518618450	8930	8930	8930	8930	0
122	20241008	181300	518618450	8930	8930	8930	8930	2767
123	20241008	181200	518618450	8930	8930	8930	8930	0
124	20241008	181100	518618450	8930	8930	8930	8930	0
125	20241008	181000	518618450	8930	8930	8930	8930	0
126	20241008	180900	518618450	8930	8930	8930	8930	0
127	20241008	180800	518618450	8930	8930	8930	8930	0
128	20241008	180700	518618450	8930	8930	8930	8930	0
129	20241008	180600	518618450	8930	8930	8930	8930	0
130	20241008	180500	518618450	8930	8930	8930	8930	0
131	20241008	180400	518618450	8930	8930	8930	8930	0
132	20241008	180300	518618450	8930	8930	8930	8930	0
133	20241008	180200	518618450	8930	8930	8930	8930	0
134	20241008	180100	518618450	8930	8930	8930	8930	0
135	20241008	180000	518618450	8930	8930	8930	8930	0
136	20241008	175900	518618450	8930	8930	8930	8930	0
137	20241008	175800	518618450	8930	8930	8930	8930	0
138	20241008	175700	518618450	8930	8930	8930	8930	0
139	20241008	175600	518618450	8930	8930	8930	8930	0
140	20241008	175500	518618450	8930	8930	8930	8930	0
141	20241008	175400	518618450	8930	8930	8930	8930	0
142	20241008	175300	518618450	8930	8930	8930	8930	0
143	20241008	175200	518618450	8930	8930	8930	8930	0
144	20241008	175100	518618450	8930	8930	8930	8930	0
145	20241008	175000	518618450	8930	8930	8930	8930	0
146	20241008	174900	518618450	8930	8930	8930	8930	0
147	20241008	174800	518618450	8930	8930	8930	8930	0
148	20241008	174700	518618450	8930	8930	8930	8930	0
149	20241008	174600	518618450	8930	8930	8930	8930	0
150	20241008	174500	518618450	8930	8930	8930	8930	0
151	20241008	174400	518618450	8930	8930	8930	8930	0
152	20241008	174300	518618450	8930	8930	8930	8930	2767
153	20241008	174200	518618450	8930	8930	8930	8930	0
154	20241008	174100	518618450	8930	8930	8930	8930	0
155	20241008	174000	518618450	8930	8930	8930	8930	0
156	20241008	173900	518618450	8930	8930	8930	8930	0
157	20241008	173800	518618450	8930	8930	8930	8930	0
158	20241008	173700	518618450	8930	8930	8930	8930	0
159	20241008	173600	518618450	8930	8930	8930	8930	0
160	20241008	173500	518618450	8930	8930	8930	8930	0
161	20241008	173400	518618450	8930	8930	8930	8930	0
162	20241008	173300	518618450	8930	8930	8930	8930	0
163	20241008	173200	518618450	8930	8930	8930	8930	0
164	20241008	173100	518618450	8930	8930	8930	8930	0
165	20241008	173000	518618450	8930	8930	8930	8930	0
166	20241008	172900	518618450	8930	8930	8930	8930	0
167	20241008	172800	518618450	8930	8930	8930	8930	0
168	20241008	172700	518618450	8930	8930	8930	8930	0
169	20241008	172600	518618450	8930	8930	8930	8930	0
170	20241008	172500	518618450	8930	8930	8930	8930	0
171	20241008	172400	518618450	8930	8930	8930	8930	0
172	20241008	172300	518618450	8930	8930	8930	8930	0
173	20241008	172200	518618450	8930	8930	8930	8930	0
174	20241008	172100	518618450	8930	8930	8930	8930	0
175	20241008	172000	518618450	8930	8930	8930	8930	0
176	20241008	171900	518618450	8930	8930	8930	8930	0
177	20241008	171800	518618450	8930	8930	8930	8930	0
178	20241008	171700	518618450	8930	8930	8930	8930	0
179	20241008	171600	518618450	8930	8930	8930	8930	0
180	20241008	171500	518618450	8930	8930	8930	8930	0
181	20241008	171400	518618450	8930	8930	8930	8930	0
182	20241008	171300	518618450	8930	8930	8930	8930	2767
183	20241008	171200	518618450	8930	8930	8930	8930	0
184	20241008	171100	518618450	8930	8930	8930	8930	0
185	20241008	171000	518618450	8930	8930	8930	8930	0
186	20241008	170900	518618450	8930	8930	8930	8930	0
187	20241008	170800	518618450	8930	8930	8930	8930	0
188	20241008	170700	518618450	8930	8930	8930	8930	0
189	20241008	170600	518618450	8930	8930	8930	8930	0
190	20241008	170500	518618450	8930	8930	8930	8930	0
191	20241008	170400	518618450	8930	8930	8930	8930	0
192	20241008	170300	518618450	8930	8930	8930	8930	0
193	20241008	170200	518618450	8930	8930	8930	8930	0
194	20241008	170100	518618450	8930	8930	8930	8930	0
195	20241008	170000	518618450	8930	8930	8930	8930	0
196	20241008	165900	518618450	8930	8930	8930	8930	0
197	20241008	165800	518618450	8930	8930	8930	8930	0
198	20241008	165700	518618450	8930	8930	8930	8930	0
199	20241008	165600	518618450	8930	8930	8930	8930	0
200	20241008	165500	518618450	8930	8930	8930	8930	0
201	20241008	165400	518618450	8930	8930	8930	8930	0
202	20241008	165300	518618450	8930	8930	8930	8930	0
203	20241008	165200	518618450	8930	8930	8930	8930	0
204	20241008	165100	518618450	8930	8930	8930	8930	0
205	20241008	165000	518618450	8930	8930	8930	8930	0
206	20241008	164900	518618450	8930	8930	8930	8930	0
207	20241008	164800	518618450	8930	8930	8930	8930	0
208	20241008	164700	518618450	8930	8930	8930	8930	0
209	20241008	164600	518618450	8930	8930	8930	8930	0
210	20241008	164500	518618450	8930	8930	8930	8930	0
211	20241008	164400	518618450	8930	8930	8930	8930	0
212	20241008	164300	518618450	8930	8930	8930	8930	2767
213	20241008	164200	518618450	8930	8930	8930	8930	0
214	20241008	164100	518618450	8930	8930	8930	8930	0
215	20241008	164000	518618450	8930	8930	8930	8930	0
216	20241008	163900	518618450	8930	8930	8930	8930	0
217	20241008	163800	518618450	8930	8930	8930	8930	0
218	20241008	163700	518618450	8930	8930	8930	8930	0
219	20241008	163600	518618450	8930	8930	8930	8930	0
220	20241008	163500	518618450	8930	8930	8930	8930	0
221	20241008	163400	518618450	8930	8930	8930	8930	0
222	20241008	163300	518618450	8930	8930	8930	8930	0
223	20241008	163200	518618450	8930	8930	8930	8930	0
224	20241008	163100	518618450	8930	8930	8930	8930	0
225	20241008	163000	518618450	8930	8930	8930	8930	0
226	20241008	162900	518618450	8930	8930	8930	8930	0
227	20241008	162800	518618450	8930	8930	8930	8930	0
228	20241008	162700	518618450	8930	8930	8930	8930	0
229	20241008	162600	518618450	8930	8930	8930	8930	0
230	20241008	162500	518618450	8930	8930	8930	8930	0
231	20241008	162400	518618450	8930	8930	8930	8930	0
232	20241008	162300	518618450	8930	8930	8930	8930	0
233	20241008	162200	518618450	8930	8930	8930	8930	0
234	20241008	162100	518618450	8930	8930	8930	8930	0
235	20241008	162000	518618450	8930	8930	8930	8930	0
236	20241008	161900	518618450	8930	8930	8930	8930	0
237	20241008	161800	518618450	8930	8930	8930	8930	0
238	20241008	161700	518618450	8930	8930	8930	8930	0
239	20241008	161600	518618450	8930	8930	8930	8930	0
240	20241008	161500	518618450	8930	8930	8930	8930	0
241	20241008	161400	518618450	8930	8930	8930	8930	0
242	20241008	161300	518618450	8930	8930	8930	8930	2767
243	20241008	161200	518618450	8930	8930	8930	8930	0
244	20241008	161100	518618450	8930	8930	8930	8930	0
245	20241008	161000	518618450	8930	8930	8930	8930	0
246	20241008	160900	518618450	8930	8930	8930	8930	0
247	20241008	160800	518618450	8930	8930	8930	8930	0
248	20241008	160700	518618450	8930	8930	8930	8930	0
249	20241008	160600	518618450	8930	8930	8930	8930	0
250	20241008	160500	518618450	8930	8930	8930	8930	0
251	20241008	160400	518618450	8930	8930	8930	8930	0
252	20241008	160300	518618450	8930	8930	8930	8930	0
253	20241008	160200	518618450	8930	8930	8930	8930	0
254	20241008	160100	518618450	8930	8930	8930	8930	0
255	20241008	160000	518618450	8930	8930	8930	8930	0
256	20241008	155900	518618450	8930	8930	8930	8930	0
257	20241008	155800	518618450	8930	8930	8930	8930	0
258	20241008	155700	518618450	8930	8930	8930	8930	0
259	20241008	155600	518618450	8930	8930	8930	8930	0
260	20241008	155500	518618450	8930	8930	8930	8930	0
261	20241008	155400	518618450	8930	8930	8930	8930	0
262	20241008	155300	518618450	8930	8930	8930	8930	0
263	20241008	155200	518618450	8930	8930	8930	8930	0
264	20241008	155100	518618450	8930	8930	8930	8930	0
265	20241008	155000	518618450	8930	8930	8930	8930	0
266	20241008	154900	518618450	8930	8930	8930	8930	0
267	20241008	154800	518618450	8930	8930	8930	8930	0
268	20241008	154700	518618450	8930	8930	8930	8930	0
269	20241008	154600	518618450	8930	8930	8930	8930	0
270	20241008	154500	518618450	8930	8930	8930	8930	0
271	20241008	154400	518618450	8930	8930	8930	8930	0
272	20241008	154300	518618450	8930	8930	8930	8930	2767
273	20241008	154200	518618450	8930	8930	8930	8930	0
274	20241008	154100	518618450	8930	8930	8930	8930	0
275	20241008	154000	518618450	8930	8930	8930	8930	0
276	20241008	153900	518618450	8930	8930	8930	8930	0
277	20241008	153800	518618450	8930	8930	8930	8930	0
278	20241008	153700	518618450	8930	8930	8930	8930	0
279	20241008	153600	518618450	8930	8930	8930	8930	0
280	20241008	153500	518618450	8930	8930	8930	8930	0
281	20241008	153400	518618450	8930	8930	8930	8930	0
282	20241008	153300	518618450	8930	8930	8930	8930	0
283	20241008	153200	518618450	8930	8930	8930	8930	0
284	20241008	153100	518618450	8930	8930	8930	8930	0
285	20241008	153000	518618450	8930	8930	8930	8930	2767
286	20241008	152900	493909140	8910	8910	8910	8910	0
287	20241008	152800	493909140	8910	8910	8910	8910	0
288	20241008	152700	493909140	8910	8910	8910	8910	0
289	20241008	152600	493909140	8910	8910	8910	8910	0
290	20241008	152500	493909140	8910	8910	8910	8910	0
291	20241008	152400	493909140	8910	8910	8910	8910	0
292	20241008	152300	493909140	8910	8910	8910	8910	0
293	20241008	152200	493909140	8910	8910	8910	8910	0
294	20241008	152100	493909140	8910	8910	8910	8910	0
295	20241008	152000	493909140	8910	8910	8910	8910	0
296	20241008	151900	493909140	8910	8880	8910	8880	467
297	20241008	151800	489760920	8910	8900	8910	8890	145
298	20241008	151700	488469360	8910	8910	8910	8910	0
299	20241008	151600	488469360	8910	8910	8910	8910	8
300	20241008	151500	488398080	8900	8910	8910	8900	340
301	20241008	151400	485371030	8910	8910	8910	8910	0
302	20241008	151300	485371030	8910	8910	8910	8910	0
303	20241008	151200	485371030	8910	8910	8910	8910	41
304	20241008	151100	485005720	8910	8910	8910	8910	1
305	20241008	151000	484996810	8910	8900	8910	8880	161
306	20241008	150900	483564100	8910	8900	8910	8900	20
307	20241008	150800	483385920	8910	8900	8910	8900	374
308	20241008	150700	480056900	8900	8900	8900	8900	139
309	20241008	150600	478819800	8900	8890	8900	8890	71
310	20241008	150500	478188170	8890	8890	8910	8890	1226
311	20241008	150400	467288930	8920	8920	8920	8920	0
312	20241008	150300	467288930	8920	8920	8920	8920	0
313	20241008	150200	467288930	8920	8920	8920	8920	13
314	20241008	150100	467172970	8890	8900	8900	8890	30
315	20241008	150000	466906250	8920	8910	8920	8910	34
316	20241008	145900	466603210	8910	8910	8910	8910	0
317	20241008	145800	466603210	8910	8910	8910	8910	49
318	20241008	145700	466166620	8910	8910	8910	8910	37
319	20241008	145600	465836950	8910	8910	8910	8910	20
320	20241008	145500	465658750	8920	8900	8920	8900	86
321	20241008	145400	464893230	8920	8920	8920	8920	0
322	20241008	145300	464893230	8920	8920	8920	8920	3
323	20241008	145200	464866470	8920	8920	8920	8920	0
324	20241008	145100	464866470	8920	8910	8920	8910	30
325	20241008	145000	464599160	8900	8900	8900	8900	691
326	20241008	144900	458449260	8920	8910	8920	8910	57
327	20241008	144800	457940880	8920	8920	8920	8920	108
328	20241008	144700	456977520	8920	8910	8920	8910	38
329	20241008	144600	456638660	8910	8910	8910	8910	0
330	20241008	144500	456638660	8910	8910	8910	8910	209
331	20241008	144400	454776470	8930	8930	8930	8930	1
332	20241008	144300	454767540	8930	8930	8930	8930	0
333	20241008	144200	454767540	8930	8930	8930	8930	0
334	20241008	144100	454767540	8930	8930	8930	8930	0
335	20241008	144000	454767540	8930	8930	8930	8930	15
336	20241008	143900	454633590	8930	8910	8930	8910	11
337	20241008	143800	454535460	8930	8920	8930	8920	59
338	20241008	143700	454009010	8920	8920	8920	8910	352
339	20241008	143600	450871670	8920	8920	8920	8920	17
340	20241008	143500	450720030	8920	8920	8920	8920	78
341	20241008	143400	450024270	8910	8910	8910	8910	0
342	20241008	143300	450024270	8910	8910	8910	8910	0
343	20241008	143200	450024270	8910	8910	8910	8910	0
344	20241008	143100	450024270	8910	8910	8910	8910	0
345	20241008	143000	450024270	8910	8910	8910	8910	0
346	20241008	142900	450024270	8910	8910	8910	8910	0
347	20241008	142800	450024270	8910	8910	8910	8910	0
348	20241008	142700	450024270	8910	8910	8910	8910	0
349	20241008	142600	450024270	8910	8910	8910	8910	10
350	20241008	142500	449935170	8910	8920	8920	8910	1200
351	20241008	142400	439237200	8920	8940	8940	8920	67
352	20241008	142300	438639220	8940	8940	8940	8940	0
353	20241008	142200	438639220	8940	8930	8940	8930	32
354	20241008	142100	438353240	8930	8930	8930	8930	81
355	20241008	142000	437629910	8930	8930	8930	8930	99
356	20241008	141900	436745840	8930	8930	8930	8930	99
357	20241008	141800	435861770	8930	8930	8930	8930	0
358	20241008	141700	435861770	8930	8930	8930	8930	29
359	20241008	141600	435602800	8930	8930	8930	8930	0
360	20241008	141500	435602800	8930	8930	8930	8930	10
361	20241008	141400	435513500	8920	8920	8920	8920	0
362	20241008	141300	435513500	8920	8920	8920	8920	0
363	20241008	141200	435513500	8920	8920	8920	8920	0
364	20241008	141100	435513500	8920	8930	8930	8920	272
365	20241008	141000	433087040	8930	8930	8930	8930	34
366	20241008	140900	432783420	8930	8930	8930	8930	0
367	20241008	140800	432783420	8930	8930	8930	8930	43
368	20241008	140700	432399430	8930	8930	8930	8930	56
369	20241008	140600	431899350	8930	8930	8930	8930	27
370	20241008	140500	431658240	8930	8930	8930	8930	0
371	20241008	140400	431658240	8930	8930	8930	8930	30
372	20241008	140300	431390340	8930	8930	8930	8930	12
373	20241008	140200	431283180	8920	8920	8920	8920	0
374	20241008	140100	431283180	8920	8920	8920	8920	292
375	20241008	140000	428678540	8920	8920	8920	8920	600
376	20241008	135900	423326540	8930	8930	8930	8930	7
377	20241008	135800	423264030	8920	8930	8930	8920	15
378	20241008	135700	423130180	8930	8930	8930	8930	0
379	20241008	135600	423130180	8930	8930	8930	8930	28
380	20241008	135500	422880140	8930	8930	8930	8930	25
381	20241008	135400	422656890	8930	8930	8930	8920	22
382	20241008	135300	422460440	8920	8920	8920	8920	0
383	20241008	135200	422460440	8920	8920	8920	8920	0
384	20241008	135100	422460440	8920	8920	8920	8920	412
385	20241008	135000	418785400	8930	8930	8930	8930	0
386	20241008	134900	418785400	8930	8930	8930	8930	518
387	20241008	134800	414159660	8930	8930	8930	8930	328
388	20241008	134700	411230620	8940	8940	8940	8940	3
389	20241008	134600	411203800	8930	8930	8930	8930	300
390	20241008	134500	408524800	8940	8950	8950	8940	309
391	20241008	134400	405762330	8950	8940	8950	8940	166
392	20241008	134300	404277740	8940	8930	8940	8930	563
393	20241008	134200	399245030	8930	8930	8930	8930	49
394	20241008	134100	398807460	8930	8930	8930	8930	400
395	20241008	134000	395235460	8930	8920	8930	8920	1612
396	20241008	133900	380844230	8920	8920	8920	8920	307
397	20241008	133800	378105790	8920	8920	8920	8920	0
398	20241008	133700	378105790	8920	8920	8920	8920	57
399	20241008	133600	377597350	8920	8920	8920	8920	56
400	20241008	133500	377097830	8920	8920	8920	8920	56
401	20241008	133400	376598310	8920	8920	8920	8920	0
402	20241008	133300	376598310	8920	8920	8920	8920	0
403	20241008	133200	376598310	8920	8920	8920	8910	7
404	20241008	133100	376535880	8920	8920	8920	8920	0
405	20241008	133000	376535880	8920	8920	8920	8920	0
406	20241008	132900	376535880	8920	8920	8920	8920	22
407	20241008	132800	376339640	8920	8920	8920	8920	34
408	20241008	132700	376036360	8920	8910	8920	8910	38
409	20241008	132600	375697550	8910	8910	8910	8910	96
410	20241008	132500	374842190	8910	8910	8910	8910	1
411	20241008	132400	374833280	8920	8920	8920	8920	0
412	20241008	132300	374833280	8920	8920	8920	8920	0
413	20241008	132200	374833280	8920	8920	8920	8920	54
414	20241008	132100	374351600	8920	8920	8920	8920	39
415	20241008	132000	374003720	8900	8900	8900	8900	0
416	20241008	131900	374003720	8900	8920	8920	8900	69
417	20241008	131800	373389240	8900	8900	8900	8900	396
418	20241008	131700	369864840	8920	8920	8920	8920	75
419	20241008	131600	369195840	8920	8920	8920	8920	39
420	20241008	131500	368847960	8920	8920	8920	8920	0
421	20241008	131400	368847960	8920	8920	8920	8920	0
422	20241008	131300	368847960	8920	8920	8920	8900	1228
423	20241008	131200	357911240	8920	8920	8920	8920	19
424	20241008	131100	357741760	8920	8920	8920	8920	209
425	20241008	131000	355877480	8920	8920	8920	8920	44
426	20241008	130900	355485000	8910	8910	8910	8910	30
427	20241008	130800	355217700	8910	8910	8910	8910	255
428	20241008	130700	352945650	8910	8910	8910	8910	0
429	20241008	130600	352945650	8910	8910	8910	8910	26
430	20241008	130500	352713990	8910	8910	8910	8910	0
431	20241008	130400	352713990	8910	8910	8910	8910	0
432	20241008	130300	352713990	8910	8910	8910	8910	50
433	20241008	130200	352268490	8910	8910	8910	8910	52
434	20241008	130100	351805170	8910	8910	8910	8910	57
435	20241008	130000	351297300	8910	8910	8910	8910	12
436	20241008	125900	351190380	8910	8910	8910	8910	5
437	20241008	125800	351145830	8910	8910	8910	8910	92
438	20241008	125700	350326110	8910	8910	8910	8910	6
439	20241008	125600	350272650	8910	8910	8910	8900	7
440	20241008	125500	350210290	8910	8910	8910	8910	0
441	20241008	125400	350210290	8910	8910	8910	8910	0
442	20241008	125300	350210290	8910	8910	8910	8910	0
443	20241008	125200	350210290	8910	8910	8910	8910	0
444	20241008	125100	350210290	8910	8910	8910	8910	3
445	20241008	125000	350183560	8910	8930	8930	8910	369
446	20241008	124900	346895550	8900	8910	8910	8900	970
447	20241008	124800	338261870	8930	8930	8930	8930	6
448	20241008	124700	338208290	8930	8930	8930	8930	0
449	20241008	124600	338208290	8930	8920	8930	8920	48
450	20241008	124500	337779690	8920	8920	8920	8920	96
451	20241008	124400	336923370	8920	8930	8930	8920	353
452	20241008	124300	333774470	8930	8920	8930	8920	31
453	20241008	124200	333497930	8930	8920	8930	8920	889
454	20241008	124100	325568020	8920	8920	8920	8920	56
455	20241008	124000	325068500	8910	8910	8910	8910	100
456	20241008	123900	324177500	8910	8910	8910	8910	250
457	20241008	123800	321950000	8910	8910	8910	8910	1
458	20241008	123700	321941090	8900	8900	8900	8900	0
459	20241008	123600	321941090	8900	8900	8900	8900	2
460	20241008	123500	321923290	8910	8910	8910	8910	0
461	20241008	123400	321923290	8910	8900	8910	8900	193
462	20241008	123300	320203670	8910	8910	8920	8910	245
463	20241008	123200	318020690	8920	8910	8920	8910	587
464	20241008	123100	312787260	8910	8910	8910	8910	457
465	20241008	123000	308715390	8910	8890	8910	8890	121
466	20241008	122900	307638440	8890	8890	8890	8890	0
467	20241008	122800	307638440	8890	8890	8890	8890	0
468	20241008	122700	307638440	8890	8890	8890	8890	0
469	20241008	122600	307638440	8890	8890	8890	8890	0
470	20241008	122500	307638440	8890	8890	8890	8890	0
471	20241008	122400	307638440	8890	8890	8890	8890	25
472	20241008	122300	307416190	8890	8890	8890	8890	1
473	20241008	122200	307407300	8900	8900	8900	8900	0
474	20241008	122100	307407300	8900	8900	8900	8900	0
475	20241008	122000	307407300	8900	8900	8900	8900	0
476	20241008	121900	307407300	8900	8900	8900	8900	226
477	20241008	121800	305395900	8900	8900	8900	8900	585
478	20241008	121700	300189400	8910	8910	8910	8910	0
479	20241008	121600	300189400	8910	8910	8910	8910	7
480	20241008	121500	300127030	8910	8900	8910	8900	40
481	20241008	121400	299770640	8910	8910	8910	8910	15
482	20241008	121300	299636990	8910	8910	8910	8910	28
483	20241008	121200	299387510	8910	8910	8910	8910	33
484	20241008	121100	299093480	8910	8910	8910	8910	151
485	20241008	121000	297748070	8910	8910	8910	8910	0
486	20241008	120900	297748070	8910	8900	8910	8900	30
487	20241008	120800	297481020	8900	8900	8900	8900	0
488	20241008	120700	297481020	8900	8900	8900	8900	25
489	20241008	120600	297258520	8900	8900	8900	8900	0
490	20241008	120500	297258520	8900	8900	8900	8900	0
491	20241008	120400	297258520	8900	8900	8900	8900	55
492	20241008	120300	296769020	8910	8910	8910	8910	48
493	20241008	120200	296341340	8910	8910	8910	8910	0
494	20241008	120100	296341340	8910	8910	8910	8910	39
495	20241008	120000	295993850	8910	8910	8910	8910	25
496	20241008	115900	295771100	8910	8910	8910	8910	0
497	20241008	115800	295771100	8910	8890	8910	8890	60
498	20241008	115700	295237500	8880	8880	8880	8880	0
499	20241008	115600	295237500	8880	8890	8890	8880	27
500	20241008	115500	294997570	8880	8890	8890	8880	10
501	20241008	115400	294908720	8890	8890	8890	8890	0
502	20241008	115300	294908720	8890	8890	8890	8890	253
503	20241008	115200	292659550	8910	8910	8910	8910	5
504	20241008	115100	292615000	8910	8910	8910	8910	15
505	20241008	115000	292481350	8910	8910	8910	8910	7
506	20241008	114900	292418980	8910	8900	8910	8900	4
507	20241008	114800	292383370	8910	8910	8910	8910	6
508	20241008	114700	292329910	8910	8910	8910	8910	4
509	20241008	114600	292294270	8910	8910	8910	8910	33
510	20241008	114500	292000240	8910	8910	8910	8910	124
511	20241008	114400	290895400	8900	8900	8900	8900	0
512	20241008	114300	290895400	8900	8900	8900	8900	258
513	20241008	114200	288599200	8900	8900	8900	8900	0
514	20241008	114100	288599200	8900	8900	8900	8900	0
515	20241008	114000	288599200	8900	8900	8900	8900	0
516	20241008	113900	288599200	8900	8900	8900	8900	50
517	20241008	113800	288154200	8880	8880	8880	8880	69
518	20241008	113700	287541480	8910	8910	8910	8910	0
519	20241008	113600	287541480	8910	8910	8910	8910	0
520	20241008	113500	287541480	8910	8910	8910	8910	0
521	20241008	113400	287541480	8910	8910	8910	8910	0
522	20241008	113300	287541480	8910	8910	8910	8910	0
523	20241008	113200	287541480	8910	8900	8910	8900	5
524	20241008	113100	287496960	8880	8890	8890	8880	577
525	20241008	113000	282367750	8890	8890	8890	8890	2
526	20241008	112900	282349970	8890	8890	8890	8890	0
527	20241008	112800	282349970	8890	8890	8890	8890	300
528	20241008	112700	279682970	8890	8890	8890	8890	71
529	20241008	112600	279051780	8910	8910	8910	8910	1234
530	20241008	112500	268056840	8910	8900	8910	8900	643
531	20241008	112400	262334130	8900	8900	8900	8900	15
532	20241008	112300	262200630	8890	8890	8890	8890	3
533	20241008	112200	262173960	8900	8880	8900	8880	73
534	20241008	112100	261525660	8890	8890	8890	8890	0
535	20241008	112000	261525660	8890	8900	8900	8890	4
536	20241008	111900	261490070	8900	8900	8900	8900	8
537	20241008	111800	261418870	8880	8870	8900	8870	255
538	20241008	111700	259154370	8900	8900	8900	8900	2
539	20241008	111600	259136570	8900	8900	8900	8900	32
540	20241008	111500	258851770	8900	8890	8900	8890	195
541	20241008	111400	257116870	8900	8900	8900	8900	0
542	20241008	111300	257116870	8900	8900	8900	8900	0
543	20241008	111200	257116870	8900	8900	8900	8900	3
544	20241008	111100	257090170	8890	8890	8890	8890	0
545	20241008	111000	257090170	8890	8900	8900	8890	147
546	20241008	110900	255783150	8900	8900	8900	8900	6
547	20241008	110800	255729750	8910	8910	8910	8910	0
548	20241008	110700	255729750	8910	8910	8910	8910	153
549	20241008	110600	254366520	8910	8910	8910	8910	56
550	20241008	110500	253867560	8890	8890	8890	8890	0
551	20241008	110400	253867560	8890	8890	8890	8890	0
552	20241008	110300	253867560	8890	8880	8910	8880	59
553	20241008	110200	253343010	8880	8880	8880	8880	89
554	20241008	110100	252552690	8910	8880	8910	8880	260
555	20241008	110000	250242860	8900	8900	8900	8900	19
556	20241008	105900	250073760	8910	8910	8910	8910	40
557	20241008	105800	249717360	8910	8910	8910	8910	55
558	20241008	105700	249227310	8910	8910	8910	8910	63
559	20241008	105600	248665980	8910	8900	8910	8900	111
560	20241008	105500	247678010	8900	8900	8900	8900	54
561	20241008	105400	247197410	8880	8880	8880	8880	0
562	20241008	105300	247197410	8880	8880	8880	8880	0
563	20241008	105200	247197410	8880	8880	8880	8880	150
564	20241008	105100	245865410	8900	8880	8900	8880	150
565	20241008	105000	244533070	8880	8880	8880	8880	59
566	20241008	104900	244009150	8880	8880	8880	8880	13
567	20241008	104800	243893710	8880	8880	8880	8880	0
568	20241008	104700	243893710	8880	8880	8880	8880	0
569	20241008	104600	243893710	8880	8880	8880	8880	0
570	20241008	104500	243893710	8880	8880	8880	8880	87
571	20241008	104400	243121150	8880	8880	8880	8880	1
572	20241008	104300	243112270	8840	8840	8840	8840	0
573	20241008	104200	243112270	8840	8840	8840	8840	0
574	20241008	104100	243112270	8840	8860	8860	8840	301
575	20241008	104000	240449430	8880	8880	8880	8880	0
576	20241008	103900	240449430	8880	8880	8880	8880	7
577	20241008	103800	240387270	8880	8880	8880	8880	0
578	20241008	103700	240387270	8880	8880	8880	8850	88
579	20241008	103600	239607750	8830	8830	8830	8830	298
580	20241008	103500	236976410	8830	8830	8830	8830	460
581	20241008	103400	232914610	8840	8840	8840	8840	595
582	20241008	103300	227654810	8850	8850	8850	8850	163
583	20241008	103200	226212260	8880	8880	8880	8880	0
584	20241008	103100	226212260	8880	8880	8880	8880	1
585	20241008	103000	226203380	8850	8880	8880	8850	333
586	20241008	102900	223255040	8880	8850	8880	8850	69
587	20241008	102800	222644360	8880	8880	8880	8880	0
588	20241008	102700	222644360	8880	8880	8880	8880	12
589	20241008	102600	222537800	8860	8860	8860	8860	53
590	20241008	102500	222068220	8870	8870	8880	8870	11
591	20241008	102400	221970640	8870	8880	8880	8870	676
592	20241008	102300	215970580	8890	8890	8890	8890	0
593	20241008	102200	215970580	8890	8890	8890	8890	411
594	20241008	102100	212316790	8890	8910	8910	8890	210
595	20241008	102000	210449550	8920	8920	8920	8920	0
596	20241008	101900	210449550	8920	8900	8920	8900	228
597	20241008	101800	208419390	8900	8900	8900	8900	0
598	20241008	101700	208419390	8900	8920	8920	8900	113
599	20241008	101600	207412330	8910	8920	8920	8910	8
600	20241008	101500	207341030	8880	8910	8920	8880	690
601	20241008	101400	201190150	8880	8880	8880	8880	100
602	20241008	101300	200302150	8880	8880	8880	8880	0
603	20241008	101200	200302150	8880	8880	8880	8880	137
604	20241008	101100	199085590	8920	8890	8920	8890	1182
605	20241008	101000	188555520	8900	8880	8900	8880	70
606	20241008	100900	187933200	8890	8890	8890	8890	52
607	20241008	100800	187470920	8860	8890	8890	8860	70
608	20241008	100700	186850660	8860	8880	8890	8860	170
609	20241008	100600	185344400	8890	8890	8890	8890	0
610	20241008	100500	185344400	8890	8890	8890	8890	1
611	20241008	100400	185335510	8860	8860	8860	8860	89
612	20241008	100300	184546970	8900	8900	8900	8900	0
613	20241008	100200	184546970	8900	8900	8900	8900	12
614	20241008	100100	184440170	8850	8900	8900	8850	61
615	20241008	100000	183900220	8900	8880	8900	8830	1921
616	20241008	095900	166886180	8910	8900	8910	8880	101
617	20241008	095800	165988730	8900	8920	8920	8900	100
618	20241008	095700	165098710	8890	8910	8910	8890	477
619	20241008	095600	160856900	8900	8900	8900	8900	98
620	20241008	095500	159984700	8920	8920	8920	8920	1
621	20241008	095400	159975780	8900	8900	8920	8900	386
622	20241008	095300	156535030	8910	8900	8910	8900	171
623	20241008	095200	155011430	8910	8900	8910	8900	11
624	20241008	095100	154913520	8900	8900	8920	8900	372
625	20241008	095000	151600710	8930	8900	8930	8900	1820
626	20241008	094900	135383620	8890	8870	8890	8870	673
627	20241008	094800	129402290	8890	8870	8890	8870	56
628	20241008	094700	128905550	8870	8880	8880	8870	181
629	20241008	094600	127299390	8890	8890	8890	8890	1
630	20241008	094500	127290500	8880	8880	8880	8880	150
631	20241008	094400	125958500	8870	8890	8890	8870	676
632	20241008	094300	119955730	8880	8880	8900	8880	1669
633	20241008	094200	105130280	8880	8870	8880	8870	153
634	20241008	094100	103773160	8870	8870	8880	8870	219
635	20241008	094000	101830330	8880	8870	8880	8870	615
636	20241008	093900	96374150	8870	8870	8870	8870	50
637	20241008	093800	95930650	8870	8850	8870	8850	662
638	20241008	093700	90061490	8870	8840	8870	8840	795
639	20241008	093600	83018730	8840	8840	8840	8840	90
640	20241008	093500	82223130	8860	8860	8860	8860	1
641	20241008	093400	82214270	8870	8870	8870	8870	2
642	20241008	093300	82196530	8870	8860	8870	8860	125
643	20241008	093200	81089000	8870	8850	8870	8850	88
644	20241008	093100	80310180	8870	8840	8870	8840	5
645	20241008	093000	80265860	8870	8850	8870	8840	1053
646	20241008	092900	70943170	8850	8840	8850	8840	30
647	20241008	092800	70677960	8850	8830	8850	8830	946
648	20241008	092700	62319510	8830	8820	8830	8820	6
649	20241008	092600	62266580	8830	8810	8830	8810	1067
650	20241008	092500	52854240	8810	8820	8820	8810	293
651	20241008	092400	50272880	8830	8830	8830	8830	0
652	20241008	092300	50272880	8830	8800	8830	8800	1360
653	20241008	092200	38266120	8810	8830	8830	8810	51
654	20241008	092100	37816790	8810	8810	8810	8810	58
655	20241008	092000	37305810	8830	8800	8830	8800	142
656	20241008	091900	36056180	8830	8800	8830	8800	94
657	20241008	091800	35228620	8830	8830	8830	8830	37
658	20241008	091700	34901910	8830	8830	8830	8830	211
659	20241008	091600	33038780	8820	8820	8820	8820	100
660	20241008	091500	32156780	8830	8820	8830	8820	368
661	20241008	091400	28910220	8810	8810	8810	8810	12
662	20241008	091300	28804500	8810	8810	8810	8810	0
663	20241008	091200	28804500	8810	8810	8810	8810	0
664	20241008	091100	28804500	8810	8810	8810	8810	0
665	20241008	091000	28804500	8810	8820	8820	8810	2
666	20241008	090900	28786870	8820	8820	8820	8820	0
667	20241008	090800	28786870	8820	8830	8840	8820	129
668	20241008	090700	27647420	8840	8820	8840	8820	776
669	20241008	090600	20800050	8820	8820	8820	8820	44
670	20241008	090500	20411970	8820	8820	8820	8760	877
671	20241008	090400	12684880	8820	8810	8820	8810	302
672	20241008	090300	10021780	8770	8770	8770	8770	0
673	20241008	090200	10021780	8770	8770	8770	8770	0
674	20241008	090100	10021780	8770	8770	8830	8760	874
675	20241008	090000	2355560	8770	8790	8830	8770	268