KissMeData/003300/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184000	725835230	13260	13260	13260	13260	468
3	20241002	183900	725835230	13260	13260	13260	13260	0
4	20241002	183800	725835230	13260	13260	13260	13260	0
5	20241002	183700	725835230	13260	13260	13260	13260	0
6	20241002	183600	725835230	13260	13260	13260	13260	0
7	20241002	183500	725835230	13260	13260	13260	13260	0
8	20241002	183400	725835230	13260	13260	13260	13260	0
9	20241002	183300	725835230	13260	13260	13260	13260	0
10	20241002	183200	725835230	13260	13260	13260	13260	0
11	20241002	183100	725835230	13260	13260	13260	13260	0
12	20241002	183000	725835230	13260	13260	13260	13260	0
13	20241002	182900	725835230	13260	13260	13260	13260	0
14	20241002	182800	725835230	13260	13260	13260	13260	0
15	20241002	182700	725835230	13260	13260	13260	13260	0
16	20241002	182600	725835230	13260	13260	13260	13260	0
17	20241002	182500	725835230	13260	13260	13260	13260	0
18	20241002	182400	725835230	13260	13260	13260	13260	0
19	20241002	182300	725835230	13260	13260	13260	13260	0
20	20241002	182200	725835230	13260	13260	13260	13260	0
21	20241002	182100	725835230	13260	13260	13260	13260	0
22	20241002	182000	725835230	13260	13260	13260	13260	0
23	20241002	181900	725835230	13260	13260	13260	13260	0
24	20241002	181800	725835230	13260	13260	13260	13260	0
25	20241002	181700	725835230	13260	13260	13260	13260	0
26	20241002	181600	725835230	13260	13260	13260	13260	0
27	20241002	181500	725835230	13260	13260	13260	13260	0
28	20241002	181400	725835230	13260	13260	13260	13260	0
29	20241002	181300	725835230	13260	13260	13260	13260	0
30	20241002	181200	725835230	13260	13260	13260	13260	0
31	20241002	181100	725835230	13260	13260	13260	13260	0
32	20241002	181000	725835230	13260	13260	13260	13260	468
33	20241002	180900	725835230	13260	13260	13260	13260	0
34	20241002	180800	725835230	13260	13260	13260	13260	0
35	20241002	180700	725835230	13260	13260	13260	13260	0
36	20241002	180600	725835230	13260	13260	13260	13260	0
37	20241002	180500	725835230	13260	13260	13260	13260	0
38	20241002	180400	725835230	13260	13260	13260	13260	0
39	20241002	180300	725835230	13260	13260	13260	13260	0
40	20241002	180200	725835230	13260	13260	13260	13260	0
41	20241002	180100	725835230	13260	13260	13260	13260	0
42	20241002	180000	725835230	13260	13260	13260	13260	0
43	20241002	175900	725835230	13260	13260	13260	13260	0
44	20241002	175800	725835230	13260	13260	13260	13260	0
45	20241002	175700	725835230	13260	13260	13260	13260	0
46	20241002	175600	725835230	13260	13260	13260	13260	0
47	20241002	175500	725835230	13260	13260	13260	13260	0
48	20241002	175400	725835230	13260	13260	13260	13260	0
49	20241002	175300	725835230	13260	13260	13260	13260	0
50	20241002	175200	725835230	13260	13260	13260	13260	0
51	20241002	175100	725835230	13260	13260	13260	13260	0
52	20241002	175000	725835230	13260	13260	13260	13260	0
53	20241002	174900	725835230	13260	13260	13260	13260	0
54	20241002	174800	725835230	13260	13260	13260	13260	0
55	20241002	174700	725835230	13260	13260	13260	13260	0
56	20241002	174600	725835230	13260	13260	13260	13260	0
57	20241002	174500	725835230	13260	13260	13260	13260	0
58	20241002	174400	725835230	13260	13260	13260	13260	0
59	20241002	174300	725835230	13260	13260	13260	13260	0
60	20241002	174200	725835230	13260	13260	13260	13260	0
61	20241002	174100	725835230	13260	13260	13260	13260	0
62	20241002	174000	725835230	13260	13260	13260	13260	468
63	20241002	173900	725835230	13260	13260	13260	13260	0
64	20241002	173800	725835230	13260	13260	13260	13260	0
65	20241002	173700	725835230	13260	13260	13260	13260	0
66	20241002	173600	725835230	13260	13260	13260	13260	0
67	20241002	173500	725835230	13260	13260	13260	13260	0
68	20241002	173400	725835230	13260	13260	13260	13260	0
69	20241002	173300	725835230	13260	13260	13260	13260	0
70	20241002	173200	725835230	13260	13260	13260	13260	0
71	20241002	173100	725835230	13260	13260	13260	13260	0
72	20241002	173000	725835230	13260	13260	13260	13260	0
73	20241002	172900	725835230	13260	13260	13260	13260	0
74	20241002	172800	725835230	13260	13260	13260	13260	0
75	20241002	172700	725835230	13260	13260	13260	13260	0
76	20241002	172600	725835230	13260	13260	13260	13260	0
77	20241002	172500	725835230	13260	13260	13260	13260	0
78	20241002	172400	725835230	13260	13260	13260	13260	0
79	20241002	172300	725835230	13260	13260	13260	13260	0
80	20241002	172200	725835230	13260	13260	13260	13260	0
81	20241002	172100	725835230	13260	13260	13260	13260	0
82	20241002	172000	725835230	13260	13260	13260	13260	0
83	20241002	171900	725835230	13260	13260	13260	13260	0
84	20241002	171800	725835230	13260	13260	13260	13260	0
85	20241002	171700	725835230	13260	13260	13260	13260	0
86	20241002	171600	725835230	13260	13260	13260	13260	0
87	20241002	171500	725835230	13260	13260	13260	13260	0
88	20241002	171400	725835230	13260	13260	13260	13260	0
89	20241002	171300	725835230	13260	13260	13260	13260	0
90	20241002	171200	725835230	13260	13260	13260	13260	0
91	20241002	171100	725835230	13260	13260	13260	13260	0
92	20241002	171000	725835230	13260	13260	13260	13260	468
93	20241002	170900	725835230	13260	13260	13260	13260	0
94	20241002	170800	725835230	13260	13260	13260	13260	0
95	20241002	170700	725835230	13260	13260	13260	13260	0
96	20241002	170600	725835230	13260	13260	13260	13260	0
97	20241002	170500	725835230	13260	13260	13260	13260	0
98	20241002	170400	725835230	13260	13260	13260	13260	0
99	20241002	170300	725835230	13260	13260	13260	13260	0
100	20241002	170200	725835230	13260	13260	13260	13260	0
101	20241002	170100	725835230	13260	13260	13260	13260	0
102	20241002	170000	725835230	13260	13260	13260	13260	0
103	20241002	165900	725835230	13260	13260	13260	13260	0
104	20241002	165800	725835230	13260	13260	13260	13260	0
105	20241002	165700	725835230	13260	13260	13260	13260	0
106	20241002	165600	725835230	13260	13260	13260	13260	0
107	20241002	165500	725835230	13260	13260	13260	13260	0
108	20241002	165400	725835230	13260	13260	13260	13260	0
109	20241002	165300	725835230	13260	13260	13260	13260	0
110	20241002	165200	725835230	13260	13260	13260	13260	0
111	20241002	165100	725835230	13260	13260	13260	13260	0
112	20241002	165000	725835230	13260	13260	13260	13260	0
113	20241002	164900	725835230	13260	13260	13260	13260	0
114	20241002	164800	725835230	13260	13260	13260	13260	0
115	20241002	164700	725835230	13260	13260	13260	13260	0
116	20241002	164600	725835230	13260	13260	13260	13260	0
117	20241002	164500	725835230	13260	13260	13260	13260	0
118	20241002	164400	725835230	13260	13260	13260	13260	0
119	20241002	164300	725835230	13260	13260	13260	13260	0
120	20241002	164200	725835230	13260	13260	13260	13260	0
121	20241002	164100	725835230	13260	13260	13260	13260	0
122	20241002	164000	725835230	13260	13260	13260	13260	468
123	20241002	163900	725835230	13260	13260	13260	13260	0
124	20241002	163800	725835230	13260	13260	13260	13260	0
125	20241002	163700	725835230	13260	13260	13260	13260	0
126	20241002	163600	725835230	13260	13260	13260	13260	0
127	20241002	163500	725835230	13260	13260	13260	13260	0
128	20241002	163400	725835230	13260	13260	13260	13260	0
129	20241002	163300	725835230	13260	13260	13260	13260	0
130	20241002	163200	725835230	13260	13260	13260	13260	0
131	20241002	163100	725835230	13260	13260	13260	13260	0
132	20241002	163000	725835230	13260	13260	13260	13260	0
133	20241002	162900	725835230	13260	13260	13260	13260	0
134	20241002	162800	725835230	13260	13260	13260	13260	0
135	20241002	162700	725835230	13260	13260	13260	13260	0
136	20241002	162600	725835230	13260	13260	13260	13260	0
137	20241002	162500	725835230	13260	13260	13260	13260	0
138	20241002	162400	725835230	13260	13260	13260	13260	0
139	20241002	162300	725835230	13260	13260	13260	13260	0
140	20241002	162200	725835230	13260	13260	13260	13260	0
141	20241002	162100	725835230	13260	13260	13260	13260	0
142	20241002	162000	725835230	13260	13260	13260	13260	0
143	20241002	161900	725835230	13260	13260	13260	13260	0
144	20241002	161800	725835230	13260	13260	13260	13260	0
145	20241002	161700	725835230	13260	13260	13260	13260	0
146	20241002	161600	725835230	13260	13260	13260	13260	0
147	20241002	161500	725835230	13260	13260	13260	13260	0
148	20241002	161400	725835230	13260	13260	13260	13260	0
149	20241002	161300	725835230	13260	13260	13260	13260	0
150	20241002	161200	725835230	13260	13260	13260	13260	0
151	20241002	161100	725835230	13260	13260	13260	13260	0
152	20241002	161000	725835230	13260	13260	13260	13260	468
153	20241002	160900	725835230	13260	13260	13260	13260	0
154	20241002	160800	725835230	13260	13260	13260	13260	0
155	20241002	160700	725835230	13260	13260	13260	13260	0
156	20241002	160600	725835230	13260	13260	13260	13260	0
157	20241002	160500	725835230	13260	13260	13260	13260	0
158	20241002	160400	725835230	13260	13260	13260	13260	0
159	20241002	160300	725835230	13260	13260	13260	13260	0
160	20241002	160200	725835230	13260	13260	13260	13260	0
161	20241002	160100	725835230	13260	13260	13260	13260	0
162	20241002	160000	725835230	13260	13260	13260	13260	0
163	20241002	155900	725835230	13260	13260	13260	13260	0
164	20241002	155800	725835230	13260	13260	13260	13260	0
165	20241002	155700	725835230	13260	13260	13260	13260	0
166	20241002	155600	725835230	13260	13260	13260	13260	0
167	20241002	155500	725835230	13260	13260	13260	13260	0
168	20241002	155400	725835230	13260	13260	13260	13260	0
169	20241002	155300	725835230	13260	13260	13260	13260	0
170	20241002	155200	725835230	13260	13260	13260	13260	0
171	20241002	155100	725835230	13260	13260	13260	13260	0
172	20241002	155000	725835230	13260	13260	13260	13260	0
173	20241002	154900	725835230	13260	13260	13260	13260	0
174	20241002	154800	725835230	13260	13260	13260	13260	0
175	20241002	154700	725835230	13260	13260	13260	13260	0
176	20241002	154600	725835230	13260	13260	13260	13260	0
177	20241002	154500	725835230	13260	13260	13260	13260	0
178	20241002	154400	725835230	13260	13260	13260	13260	0
179	20241002	154300	725835230	13260	13260	13260	13260	0
180	20241002	154200	725835230	13260	13260	13260	13260	0
181	20241002	154100	725835230	13260	13260	13260	13260	0
182	20241002	154000	725835230	13260	13260	13260	13260	468
183	20241002	153900	725835230	13260	13260	13260	13260	0
184	20241002	153800	725835230	13260	13260	13260	13260	0
185	20241002	153700	725835230	13260	13260	13260	13260	0
186	20241002	153600	725835230	13260	13260	13260	13260	0
187	20241002	153500	725835230	13260	13260	13260	13260	0
188	20241002	153400	725835230	13260	13260	13260	13260	0
189	20241002	153300	725835230	13260	13260	13260	13260	0
190	20241002	153200	725835230	13260	13260	13260	13260	0
191	20241002	153100	725835230	13260	13260	13260	13260	0
192	20241002	153000	725835230	13260	13260	13260	13260	468
193	20241002	152900	719629550	13260	13260	13260	13260	0
194	20241002	152800	719629550	13260	13260	13260	13260	0
195	20241002	152700	719629550	13260	13260	13260	13260	0
196	20241002	152600	719629550	13260	13260	13260	13260	0
197	20241002	152500	719629550	13260	13260	13260	13260	0
198	20241002	152400	719629550	13260	13260	13260	13260	0
199	20241002	152300	719629550	13260	13260	13260	13260	0
200	20241002	152200	719629550	13260	13260	13260	13260	0
201	20241002	152100	719629550	13260	13260	13260	13260	0
202	20241002	152000	719629550	13260	13260	13260	13260	0
203	20241002	151900	719629550	13260	13290	13290	13260	132
204	20241002	151800	717878330	13290	13310	13310	13290	565
205	20241002	151700	710364320	13310	13310	13310	13310	38
206	20241002	151600	709858540	13310	13310	13310	13310	0
207	20241002	151500	709858540	13310	13310	13310	13310	10
208	20241002	151400	709725440	13290	13290	13290	13290	0
209	20241002	151300	709725440	13290	13290	13290	13290	0
210	20241002	151200	709725440	13290	13290	13290	13290	0
211	20241002	151100	709725440	13290	13290	13290	13290	67
212	20241002	151000	708835010	13270	13270	13290	13270	79
213	20241002	150900	707786660	13260	13260	13260	13260	160
214	20241002	150800	705665060	13250	13240	13250	13240	44
215	20241002	150700	705082360	13240	13240	13240	13240	47
216	20241002	150600	704460080	13230	13230	13230	13230	0
217	20241002	150500	704460080	13230	13230	13230	13230	18
218	20241002	150400	704221940	13230	13240	13240	13230	27
219	20241002	150300	703864710	13230	13230	13230	13230	168
220	20241002	150200	701642070	13240	13240	13240	13240	18
221	20241002	150100	701403750	13240	13230	13240	13230	28
222	20241002	150000	701033200	13230	13290	13290	13230	827
223	20241002	145900	690053150	13310	13310	13310	13310	0
224	20241002	145800	690053150	13310	13310	13310	13310	0
225	20241002	145700	690053150	13310	13310	13310	13310	0
226	20241002	145600	690053150	13310	13310	13310	13310	0
227	20241002	145500	690053150	13310	13310	13310	13310	0
228	20241002	145400	690053150	13310	13310	13310	13310	0
229	20241002	145300	690053150	13310	13310	13310	13310	10
230	20241002	145200	689920050	13290	13290	13290	13290	1
231	20241002	145100	689906760	13280	13280	13280	13280	8
232	20241002	145000	689800520	13280	13260	13280	13260	2295
233	20241002	144900	659368290	13250	13250	13250	13250	0
234	20241002	144800	659368290	13250	13250	13260	13250	400
235	20241002	144700	654064490	13250	13240	13250	13240	46
236	20241002	144600	653455250	13240	13220	13240	13220	123
237	20241002	144500	651829030	13220	13300	13300	13220	1192
238	20241002	144400	635998550	13330	13330	13330	13330	0
239	20241002	144300	635998550	13330	13320	13330	13320	2
240	20241002	144200	635971900	13290	13290	13290	13290	0
241	20241002	144100	635971900	13290	13290	13290	13290	0
242	20241002	144000	635971900	13290	13290	13290	13290	0
243	20241002	143900	635971900	13290	13290	13290	13290	0
244	20241002	143800	635971900	13290	13290	13290	13290	44
245	20241002	143700	635387140	13270	13270	13270	13270	0
246	20241002	143600	635387140	13270	13270	13270	13270	0
247	20241002	143500	635387140	13270	13270	13270	13270	0
248	20241002	143400	635387140	13270	13270	13270	13270	0
249	20241002	143300	635387140	13270	13270	13270	13270	0
250	20241002	143200	635387140	13270	13270	13270	13270	1
251	20241002	143100	635373870	13270	13270	13270	13250	37
252	20241002	143000	634882940	13270	13270	13270	13270	0
253	20241002	142900	634882940	13270	13270	13270	13270	15
254	20241002	142800	634683890	13270	13270	13270	13270	0
255	20241002	142700	634683890	13270	13260	13270	13260	2500
256	20241002	142600	601509260	13240	13260	13260	13240	45
257	20241002	142500	600912860	13240	13330	13330	13240	1001
258	20241002	142400	587594270	13330	13330	13330	13330	0
259	20241002	142300	587594270	13330	13330	13330	13330	0
260	20241002	142200	587594270	13330	13330	13330	13330	0
261	20241002	142100	587594270	13330	13330	13330	13330	0
262	20241002	142000	587594270	13330	13330	13330	13330	1
263	20241002	141900	587580940	13330	13330	13330	13330	2
264	20241002	141800	587554280	13390	13390	13390	13390	0
265	20241002	141700	587554280	13390	13390	13390	13390	0
266	20241002	141600	587554280	13390	13390	13390	13390	0
267	20241002	141500	587554280	13390	13390	13390	13390	0
268	20241002	141400	587554280	13390	13390	13390	13390	0
269	20241002	141300	587554280	13390	13390	13390	13390	0
270	20241002	141200	587554280	13390	13390	13390	13390	15
271	20241002	141100	587353430	13280	13280	13280	13280	13
272	20241002	141000	587180790	13270	13270	13270	13270	10
273	20241002	140900	587048090	13260	13260	13260	13260	50
274	20241002	140800	586385090	13250	13240	13250	13240	154
275	20241002	140700	584344650	13230	13230	13230	13230	187
276	20241002	140600	581870640	13220	13290	13290	13220	278
277	20241002	140500	578190620	13290	13370	13370	13290	1325
278	20241002	140400	560526620	13360	13360	13360	13360	64
279	20241002	140300	559671580	13390	13390	13390	13390	0
280	20241002	140200	559671580	13390	13390	13390	13390	0
281	20241002	140100	559671580	13390	13380	13390	13380	2
282	20241002	140000	559644810	13380	13380	13380	13380	29
283	20241002	135900	559256790	13380	13370	13380	13370	13
284	20241002	135800	559082870	13380	13360	13380	13360	15
285	20241002	135700	558882350	13380	13350	13380	13350	2
286	20241002	135600	558855620	13330	13350	13380	13310	719
287	20241002	135500	549268750	13400	13360	13400	13330	178
288	20241002	135400	546894210	13340	13330	13340	13330	9
289	20241002	135300	546774160	13340	13290	13340	13290	51
290	20241002	135200	546095610	13250	13240	13250	13240	214
291	20241002	135100	543261640	13240	13230	13240	13230	33
292	20241002	135000	542825020	13220	13220	13220	13220	30
293	20241002	134900	542428420	13220	13220	13220	13220	25
294	20241002	134800	542097920	13220	13220	13220	13220	0
295	20241002	134700	542097920	13220	13210	13220	13210	50
296	20241002	134600	541437320	13220	13220	13220	13200	311
297	20241002	134500	537328410	13220	13310	13310	13220	788
298	20241002	134400	526886560	13290	13280	13300	13280	37
299	20241002	134300	526394690	13340	13280	13340	13280	3
300	20241002	134200	526354730	13280	13280	13280	13280	6
301	20241002	134100	526275050	13280	13280	13280	13280	0
302	20241002	134000	526275050	13280	13260	13280	13260	56
303	20241002	133900	525532270	13260	13290	13290	13260	46
304	20241002	133800	524921710	13290	13260	13290	13260	51
305	20241002	133700	524245160	13260	13260	13260	13260	2
306	20241002	133600	524218640	13260	13260	13260	13260	0
307	20241002	133500	524218640	13260	13250	13260	13250	8
308	20241002	133400	524112580	13250	13260	13260	13240	391
309	20241002	133300	518932680	13260	13280	13290	13260	875
310	20241002	133200	507328380	13270	13260	13270	13250	506
311	20241002	133100	500619600	13240	13220	13260	13220	421
312	20241002	133000	495046590	13220	13210	13220	13200	176
313	20241002	132900	492720560	13220	13260	13260	13220	1970
314	20241002	132800	466640730	13260	13260	13260	13260	2
315	20241002	132700	466614210	13260	13270	13270	13260	10
316	20241002	132600	466481560	13270	13290	13290	13260	341
317	20241002	132500	461954990	13290	13330	13330	13290	605
318	20241002	132400	453899840	13340	13340	13340	13340	2
319	20241002	132300	453873160	13340	13340	13340	13340	15
320	20241002	132200	453673060	13330	13340	13340	13330	3
321	20241002	132100	453633060	13320	13280	13320	13280	934
322	20241002	132000	441217040	13280	13340	13340	13280	1949
323	20241002	131900	415269950	13360	13360	13360	13360	20
324	20241002	131800	415002750	13360	13370	13370	13360	75
325	20241002	131700	414000600	13320	13320	13320	13320	2
326	20241002	131600	413973960	13310	13310	13310	13310	10
327	20241002	131500	413840860	13320	13310	13350	13300	815
328	20241002	131400	402992610	13310	13380	13380	13310	2303
329	20241002	131300	372233780	13380	13380	13380	13380	6
330	20241002	131200	372153500	13380	13380	13380	13380	2
331	20241002	131100	372126740	13360	13330	13360	13320	894
332	20241002	131000	360209930	13340	13400	13400	13340	6037
333	20241002	130900	279497240	13410	13410	13410	13410	0
334	20241002	130800	279497240	13410	13400	13410	13400	488
335	20241002	130700	272958020	13410	13410	13410	13410	0
336	20241002	130600	272958020	13410	13410	13420	13410	8
337	20241002	130500	272850720	13410	13440	13440	13410	826
338	20241002	130400	261751520	13460	13440	13460	13440	13
339	20241002	130300	261576760	13460	13460	13460	13460	10
340	20241002	130200	261442160	13460	13460	13460	13460	0
341	20241002	130100	261442160	13460	13460	13460	13460	0
342	20241002	130000	261442160	13460	13460	13460	13460	6
343	20241002	125900	261361400	13460	13460	13460	13460	0
344	20241002	125800	261361400	13460	13460	13460	13460	10
345	20241002	125700	261226800	13460	13460	13460	13460	9
346	20241002	125600	261105660	13460	13460	13460	13460	2
347	20241002	125500	261078740	13450	13450	13450	13450	0
348	20241002	125400	261078740	13450	13440	13460	13440	215
349	20241002	125300	258187920	13430	13430	13430	13430	0
350	20241002	125200	258187920	13430	13430	13430	13430	0
351	20241002	125100	258187920	13430	13430	13430	13430	1
352	20241002	125000	258174490	13420	13420	13420	13420	15
353	20241002	124900	257973190	13410	13410	13410	13410	58
354	20241002	124800	257195410	13410	13410	13410	13410	115
355	20241002	124700	255653260	13410	13410	13410	13410	1016
356	20241002	124600	242028700	13410	13410	13420	13410	108
357	20241002	124500	240580390	13410	13430	13430	13400	874
358	20241002	124400	228846310	13450	13430	13450	13430	55
359	20241002	124300	228107580	13430	13430	13430	13430	0
360	20241002	124200	228107580	13430	13430	13430	13430	4
361	20241002	124100	228053860	13440	13440	13440	13440	0
362	20241002	124000	228053860	13440	13440	13440	13440	2
363	20241002	123900	228026980	13440	13440	13440	13440	10
364	20241002	123800	227892580	13440	13440	13440	13440	7
365	20241002	123700	227798500	13440	13440	13440	13440	1
366	20241002	123600	227785060	13440	13440	13440	13440	1
367	20241002	123500	227771620	13440	13440	13440	13440	0
368	20241002	123400	227771620	13440	13440	13440	13440	2
369	20241002	123300	227744740	13440	13440	13440	13440	2
370	20241002	123200	227717860	13440	13440	13440	13440	0
371	20241002	123100	227717860	13440	13420	13440	13420	2
372	20241002	123000	227691000	13420	13400	13420	13400	211
373	20241002	122900	224861630	13410	13410	13410	13410	0
374	20241002	122800	224861630	13410	13400	13410	13400	267
375	20241002	122700	221283820	13410	13410	13410	13410	215
376	20241002	122600	218400670	13410	13410	13410	13410	739
377	20241002	122500	208490680	13400	13430	13440	13400	636
378	20241002	122400	199951060	13450	13450	13450	13450	0
379	20241002	122300	199951060	13450	13450	13450	13450	0
380	20241002	122200	199951060	13450	13450	13450	13450	0
381	20241002	122100	199951060	13450	13450	13450	13450	0
382	20241002	122000	199951060	13450	13450	13450	13450	0
383	20241002	121900	199951060	13450	13450	13450	13450	2
384	20241002	121800	199924160	13450	13450	13450	13450	0
385	20241002	121700	199924160	13450	13450	13450	13450	2
386	20241002	121600	199897260	13440	13440	13440	13440	53
387	20241002	121500	199184940	13440	13430	13450	13430	105
388	20241002	121400	197774490	13450	13450	13450	13450	6
389	20241002	121300	197693790	13450	13440	13450	13440	11
390	20241002	121200	197545850	13440	13440	13440	13440	6
391	20241002	121100	197465210	13440	13440	13440	13440	11
392	20241002	121000	197317370	13440	13420	13440	13420	9
393	20241002	120900	197196510	13410	13410	13410	13400	377
394	20241002	120800	192141030	13410	13410	13410	13410	0
395	20241002	120700	192141030	13410	13410	13410	13410	0
396	20241002	120600	192141030	13410	13420	13420	13410	49
397	20241002	120500	191483920	13430	13440	13440	13430	720
398	20241002	120400	181809140	13450	13450	13450	13450	15
399	20241002	120300	181607390	13450	13450	13450	13450	3
400	20241002	120200	181567040	13450	13450	13450	13450	1
401	20241002	120100	181553590	13440	13440	13440	13440	13
402	20241002	120000	181378870	13440	13440	13440	13440	15
403	20241002	115900	181177270	13430	13430	13430	13430	0
404	20241002	115800	181177270	13430	13430	13430	13430	0
405	20241002	115700	181177270	13430	13430	13430	13430	65
406	20241002	115600	180304320	13420	13420	13420	13420	0
407	20241002	115500	180304320	13420	13420	13420	13420	0
408	20241002	115400	180304320	13420	13420	13420	13420	0
409	20241002	115300	180304320	13420	13420	13420	13420	0
410	20241002	115200	180304320	13420	13420	13420	13420	0
411	20241002	115100	180304320	13420	13420	13420	13420	0
412	20241002	115000	180304320	13420	13420	13420	13420	249
413	20241002	114900	176962740	13410	13410	13410	13410	15
414	20241002	114800	176761590	13410	13400	13410	13400	23
415	20241002	114700	176453190	13400	13410	13410	13400	84
416	20241002	114600	175327210	13410	13410	13420	13410	29
417	20241002	114500	174938180	13410	13450	13450	13410	771
418	20241002	114400	164587140	13450	13450	13450	13450	0
419	20241002	114300	164587140	13450	13450	13450	13450	16
420	20241002	114200	164371940	13460	13460	13460	13460	2
421	20241002	114100	164345020	13460	13450	13460	13450	20
422	20241002	114000	164076010	13450	13450	13450	13450	0
423	20241002	113900	164076010	13450	13440	13450	13440	56
424	20241002	113800	163323310	13450	13460	13460	13450	6
425	20241002	113700	163242590	13450	13450	13450	13450	0
426	20241002	113600	163242590	13450	13440	13450	13440	4
427	20241002	113500	163188800	13440	13440	13440	13440	29
428	20241002	113400	162799040	13450	13450	13450	13450	0
429	20241002	113300	162799040	13450	13450	13450	13450	0
430	20241002	113200	162799040	13450	13450	13450	13450	1
431	20241002	113100	162785590	13440	13440	13440	13440	0
432	20241002	113000	162785590	13440	13430	13440	13430	64
433	20241002	112900	161925580	13430	13430	13430	13430	0
434	20241002	112800	161925580	13430	13440	13440	13430	86
435	20241002	112700	160769900	13440	13440	13440	13440	0
436	20241002	112600	160769900	13440	13430	13440	13430	37
437	20241002	112500	160272890	13430	13470	13480	13430	1205
438	20241002	112400	144075490	13470	13470	13470	13470	0
439	20241002	112300	144075490	13470	13470	13470	13470	11
440	20241002	112200	143927320	13470	13450	13470	13450	7
441	20241002	112100	143833150	13450	13450	13450	13450	18
442	20241002	112000	143591050	13450	13450	13450	13450	0
443	20241002	111900	143591050	13450	13450	13450	13450	0
444	20241002	111800	143591050	13450	13470	13470	13450	12
445	20241002	111700	143429430	13470	13470	13470	13470	10
446	20241002	111600	143294730	13480	13480	13480	13480	11
447	20241002	111500	143146450	13490	13490	13500	13490	17
448	20241002	111400	142917100	13470	13450	13470	13450	30
449	20241002	111300	142513500	13450	13450	13450	13450	1
450	20241002	111200	142500050	13450	13450	13450	13450	0
451	20241002	111100	142500050	13450	13450	13450	13450	38
452	20241002	111000	141988950	13440	13450	13450	13440	96
453	20241002	110900	140697910	13440	13430	13440	13430	34
454	20241002	110800	140241250	13430	13430	13430	13430	6
455	20241002	110700	140160670	13430	13430	13430	13430	4
456	20241002	110600	140106950	13440	13440	13440	13440	17
457	20241002	110500	139878470	13430	13470	13470	13420	180
458	20241002	110400	137455560	13480	13480	13480	13480	0
459	20241002	110300	137455560	13480	13480	13480	13480	0
460	20241002	110200	137455560	13480	13480	13480	13480	0
461	20241002	110100	137455560	13480	13480	13480	13480	0
462	20241002	110000	137455560	13480	13480	13480	13480	0
463	20241002	105900	137455560	13480	13480	13480	13480	0
464	20241002	105800	137455560	13480	13480	13480	13480	0
465	20241002	105700	137455560	13480	13480	13490	13480	32
466	20241002	105600	137024160	13490	13490	13490	13480	33
467	20241002	105500	136579090	13490	13490	13490	13490	0
468	20241002	105400	136579090	13490	13490	13490	13490	0
469	20241002	105300	136579090	13490	13490	13490	13490	2
470	20241002	105200	136552110	13490	13490	13490	13490	0
471	20241002	105100	136552110	13490	13480	13490	13480	16
472	20241002	105000	136336420	13490	13490	13490	13490	0
473	20241002	104900	136336420	13490	13490	13490	13490	0
474	20241002	104800	136336420	13490	13490	13490	13490	50
475	20241002	104700	135661920	13490	13480	13490	13480	126
476	20241002	104600	133963430	13490	13490	13490	13480	63
477	20241002	104500	133113570	13490	13530	13540	13490	206
478	20241002	104400	130330720	13530	13530	13530	13530	18
479	20241002	104300	130087180	13530	13530	13530	13530	42
480	20241002	104200	129518920	13530	13530	13530	13530	0
481	20241002	104100	129518920	13530	13530	13530	13530	0
482	20241002	104000	129518920	13530	13530	13530	13530	20
483	20241002	103900	129248320	13540	13540	13540	13540	14
484	20241002	103800	129058760	13540	13540	13540	13540	20
485	20241002	103700	128787960	13540	13540	13540	13540	0
486	20241002	103600	128787960	13540	13540	13540	13540	33
487	20241002	103500	128341140	13540	13540	13540	13540	0
488	20241002	103400	128341140	13540	13540	13540	13540	1
489	20241002	103300	128327600	13540	13540	13540	13540	2
490	20241002	103200	128300520	13530	13530	13530	13530	18
491	20241002	103100	128056980	13530	13520	13530	13520	16
492	20241002	103000	127840650	13530	13530	13530	13530	3
493	20241002	102900	127800060	13520	13520	13520	13520	0
494	20241002	102800	127800060	13520	13530	13530	13520	79
495	20241002	102700	126731480	13530	13530	13530	13530	0
496	20241002	102600	126731480	13530	13540	13540	13530	308
497	20241002	102500	122563760	13550	13580	13580	13550	103
498	20241002	102400	121167870	13560	13560	13560	13560	20
499	20241002	102300	120896670	13560	13560	13560	13560	6
500	20241002	102200	120815310	13560	13560	13560	13560	0
501	20241002	102100	120815310	13560	13560	13560	13560	4
502	20241002	102000	120761070	13560	13550	13560	13550	54
503	20241002	101900	120029280	13540	13540	13540	13540	61
504	20241002	101800	119203340	13550	13550	13550	13550	0
505	20241002	101700	119203340	13550	13550	13550	13550	0
506	20241002	101600	119203340	13550	13550	13550	13550	5
507	20241002	101500	119135590	13550	13550	13550	13550	0
508	20241002	101400	119135590	13550	13550	13550	13550	0
509	20241002	101300	119135590	13550	13550	13550	13550	10
510	20241002	101200	119000090	13550	13550	13550	13550	0
511	20241002	101100	119000090	13550	13550	13550	13550	0
512	20241002	101000	119000090	13550	13560	13630	13550	16
513	20241002	100900	118782160	13530	13500	13530	13500	545
514	20241002	100800	111420070	13500	13500	13500	13500	0
515	20241002	100700	111420070	13500	13480	13500	13480	2017
516	20241002	100600	84198020	13480	13480	13480	13480	62
517	20241002	100500	83362260	13490	13530	13530	13490	530
518	20241002	100400	76206840	13530	13530	13530	13530	0
519	20241002	100300	76206840	13530	13530	13530	13530	0
520	20241002	100200	76206840	13530	13530	13530	13530	0
521	20241002	100100	76206840	13530	13530	13530	13530	0
522	20241002	100000	76206840	13530	13520	13530	13520	39
523	20241002	095900	75679320	13510	13510	13510	13510	27
524	20241002	095800	75314550	13520	13520	13520	13520	0
525	20241002	095700	75314550	13520	13540	13540	13520	3
526	20241002	095600	75273950	13540	13590	13590	13530	181
527	20241002	095500	72822380	13570	13520	13750	13520	348
528	20241002	095400	68071560	13520	13520	13520	13520	0
529	20241002	095300	68071560	13520	13510	13520	13510	16
530	20241002	095200	67855390	13520	13520	13520	13520	40
531	20241002	095100	67314590	13510	13510	13510	13510	14
532	20241002	095000	67125450	13500	13500	13500	13500	15
533	20241002	094900	66922950	13500	13540	13540	13500	100
534	20241002	094800	65572300	13540	13540	13540	13540	4
535	20241002	094700	65518140	13540	13550	13560	13540	1297
536	20241002	094600	47942670	13550	13550	13550	13550	25
537	20241002	094500	47603920	13540	13570	13570	13540	384
538	20241002	094400	42396820	13580	13580	13580	13580	0
539	20241002	094300	42396820	13580	13580	13580	13580	0
540	20241002	094200	42396820	13580	13580	13580	13580	4
541	20241002	094100	42342500	13580	13580	13580	13580	0
542	20241002	094000	42342500	13580	13580	13580	13580	10
543	20241002	093900	42206700	13600	13580	13600	13580	23
544	20241002	093800	41894060	13580	13580	13580	13580	12
545	20241002	093700	41731100	13580	13580	13580	13580	2
546	20241002	093600	41703940	13580	13580	13580	13580	10
547	20241002	093500	41568140	13580	13590	13590	13580	9
548	20241002	093400	41445860	13590	13580	13590	13580	15
549	20241002	093300	41242140	13590	13590	13590	13590	3
550	20241002	093200	41201370	13590	13590	13590	13590	119
551	20241002	093100	39584160	13590	13570	13610	13570	375
552	20241002	093000	34488410	13570	13570	13570	13570	46
553	20241002	092900	33864190	13560	13600	13600	13550	402
554	20241002	092800	28414650	13600	13640	13640	13600	822
555	20241002	092700	17220710	13640	13640	13640	13640	14
556	20241002	092600	17029750	13640	13660	13660	13640	408
557	20241002	092500	11458450	13670	13670	13670	13670	0
558	20241002	092400	11458450	13670	13670	13670	13670	73
559	20241002	092300	10460540	13670	13670	13670	13670	2
560	20241002	092200	10433200	13670	13670	13670	13670	3
561	20241002	092100	10392190	13660	13680	13680	13660	4
562	20241002	092000	10337500	13680	13680	13680	13680	0
563	20241002	091900	10337500	13680	13680	13680	13680	1
564	20241002	091800	10323820	13680	13680	13680	13680	1
565	20241002	091700	10310140	13680	13680	13680	13680	0
566	20241002	091600	10310140	13680	13670	13680	13670	30
567	20241002	091500	9899980	13660	13660	13660	13660	0
568	20241002	091400	9899980	13660	13670	13670	13660	126
569	20241002	091300	8177660	13670	13670	13680	13670	55
570	20241002	091200	7425610	13680	13680	13680	13680	1
571	20241002	091100	7411930	13680	13680	13680	13680	0
572	20241002	091000	7411930	13680	13680	13680	13680	0
573	20241002	090900	7411930	13680	13680	13680	13680	10
574	20241002	090800	7275130	13670	13670	13670	13670	0
575	20241002	090700	7275130	13670	13680	13680	13670	6
576	20241002	090600	7193060	13680	13680	13680	13680	0
577	20241002	090500	7193060	13680	13680	13680	13680	83
578	20241002	090400	6057620	13680	13660	13690	13660	66
579	20241002	090300	5155240	13670	13720	13720	13650	215
580	20241002	090200	2209590	13720	13770	13770	13720	70
581	20241002	090100	1248540	13770	13770	13770	13770	0
582	20241002	090000	1248540	13770	13880	13880	13770	90