KissMeData/239890/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205100	693130950	9270	9270	9270	9270	188
3	20241002	205000	693130950	9270	9270	9270	9270	0
4	20241002	204900	693130950	9270	9270	9270	9270	0
5	20241002	204800	693130950	9270	9270	9270	9270	0
6	20241002	204700	693130950	9270	9270	9270	9270	0
7	20241002	204600	693130950	9270	9270	9270	9270	0
8	20241002	204500	693130950	9270	9270	9270	9270	0
9	20241002	204400	693130950	9270	9270	9270	9270	0
10	20241002	204300	693130950	9270	9270	9270	9270	0
11	20241002	204200	693130950	9270	9270	9270	9270	0
12	20241002	204100	693130950	9270	9270	9270	9270	0
13	20241002	204000	693130950	9270	9270	9270	9270	0
14	20241002	203900	693130950	9270	9270	9270	9270	0
15	20241002	203800	693130950	9270	9270	9270	9270	0
16	20241002	203700	693130950	9270	9270	9270	9270	0
17	20241002	203600	693130950	9270	9270	9270	9270	0
18	20241002	203500	693130950	9270	9270	9270	9270	0
19	20241002	203400	693130950	9270	9270	9270	9270	0
20	20241002	203300	693130950	9270	9270	9270	9270	0
21	20241002	203200	693130950	9270	9270	9270	9270	0
22	20241002	203100	693130950	9270	9270	9270	9270	0
23	20241002	203000	693130950	9270	9270	9270	9270	0
24	20241002	202900	693130950	9270	9270	9270	9270	0
25	20241002	202800	693130950	9270	9270	9270	9270	0
26	20241002	202700	693130950	9270	9270	9270	9270	0
27	20241002	202600	693130950	9270	9270	9270	9270	0
28	20241002	202500	693130950	9270	9270	9270	9270	0
29	20241002	202400	693130950	9270	9270	9270	9270	0
30	20241002	202300	693130950	9270	9270	9270	9270	0
31	20241002	202200	693130950	9270	9270	9270	9270	0
32	20241002	202100	693130950	9270	9270	9270	9270	188
33	20241002	202000	693130950	9270	9270	9270	9270	0
34	20241002	201900	693130950	9270	9270	9270	9270	0
35	20241002	201800	693130950	9270	9270	9270	9270	0
36	20241002	201700	693130950	9270	9270	9270	9270	0
37	20241002	201600	693130950	9270	9270	9270	9270	0
38	20241002	201500	693130950	9270	9270	9270	9270	0
39	20241002	201400	693130950	9270	9270	9270	9270	0
40	20241002	201300	693130950	9270	9270	9270	9270	0
41	20241002	201200	693130950	9270	9270	9270	9270	0
42	20241002	201100	693130950	9270	9270	9270	9270	0
43	20241002	201000	693130950	9270	9270	9270	9270	0
44	20241002	200900	693130950	9270	9270	9270	9270	0
45	20241002	200800	693130950	9270	9270	9270	9270	0
46	20241002	200700	693130950	9270	9270	9270	9270	0
47	20241002	200600	693130950	9270	9270	9270	9270	0
48	20241002	200500	693130950	9270	9270	9270	9270	0
49	20241002	200400	693130950	9270	9270	9270	9270	0
50	20241002	200300	693130950	9270	9270	9270	9270	0
51	20241002	200200	693130950	9270	9270	9270	9270	0
52	20241002	200100	693130950	9270	9270	9270	9270	0
53	20241002	200000	693130950	9270	9270	9270	9270	0
54	20241002	195900	693130950	9270	9270	9270	9270	0
55	20241002	195800	693130950	9270	9270	9270	9270	0
56	20241002	195700	693130950	9270	9270	9270	9270	0
57	20241002	195600	693130950	9270	9270	9270	9270	0
58	20241002	195500	693130950	9270	9270	9270	9270	0
59	20241002	195400	693130950	9270	9270	9270	9270	0
60	20241002	195300	693130950	9270	9270	9270	9270	0
61	20241002	195200	693130950	9270	9270	9270	9270	0
62	20241002	195100	693130950	9270	9270	9270	9270	188
63	20241002	195000	693130950	9270	9270	9270	9270	0
64	20241002	194900	693130950	9270	9270	9270	9270	0
65	20241002	194800	693130950	9270	9270	9270	9270	0
66	20241002	194700	693130950	9270	9270	9270	9270	0
67	20241002	194600	693130950	9270	9270	9270	9270	0
68	20241002	194500	693130950	9270	9270	9270	9270	0
69	20241002	194400	693130950	9270	9270	9270	9270	0
70	20241002	194300	693130950	9270	9270	9270	9270	0
71	20241002	194200	693130950	9270	9270	9270	9270	0
72	20241002	194100	693130950	9270	9270	9270	9270	0
73	20241002	194000	693130950	9270	9270	9270	9270	0
74	20241002	193900	693130950	9270	9270	9270	9270	0
75	20241002	193800	693130950	9270	9270	9270	9270	0
76	20241002	193700	693130950	9270	9270	9270	9270	0
77	20241002	193600	693130950	9270	9270	9270	9270	0
78	20241002	193500	693130950	9270	9270	9270	9270	0
79	20241002	193400	693130950	9270	9270	9270	9270	0
80	20241002	193300	693130950	9270	9270	9270	9270	0
81	20241002	193200	693130950	9270	9270	9270	9270	0
82	20241002	193100	693130950	9270	9270	9270	9270	0
83	20241002	193000	693130950	9270	9270	9270	9270	0
84	20241002	192900	693130950	9270	9270	9270	9270	0
85	20241002	192800	693130950	9270	9270	9270	9270	0
86	20241002	192700	693130950	9270	9270	9270	9270	0
87	20241002	192600	693130950	9270	9270	9270	9270	0
88	20241002	192500	693130950	9270	9270	9270	9270	0
89	20241002	192400	693130950	9270	9270	9270	9270	0
90	20241002	192300	693130950	9270	9270	9270	9270	0
91	20241002	192200	693130950	9270	9270	9270	9270	0
92	20241002	192100	693130950	9270	9270	9270	9270	188
93	20241002	192000	693130950	9270	9270	9270	9270	0
94	20241002	191900	693130950	9270	9270	9270	9270	0
95	20241002	191800	693130950	9270	9270	9270	9270	0
96	20241002	191700	693130950	9270	9270	9270	9270	0
97	20241002	191600	693130950	9270	9270	9270	9270	0
98	20241002	191500	693130950	9270	9270	9270	9270	0
99	20241002	191400	693130950	9270	9270	9270	9270	0
100	20241002	191300	693130950	9270	9270	9270	9270	0
101	20241002	191200	693130950	9270	9270	9270	9270	0
102	20241002	191100	693130950	9270	9270	9270	9270	0
103	20241002	191000	693130950	9270	9270	9270	9270	0
104	20241002	190900	693130950	9270	9270	9270	9270	0
105	20241002	190800	693130950	9270	9270	9270	9270	0
106	20241002	190700	693130950	9270	9270	9270	9270	0
107	20241002	190600	693130950	9270	9270	9270	9270	0
108	20241002	190500	693130950	9270	9270	9270	9270	0
109	20241002	190400	693130950	9270	9270	9270	9270	0
110	20241002	190300	693130950	9270	9270	9270	9270	0
111	20241002	190200	693130950	9270	9270	9270	9270	0
112	20241002	190100	693130950	9270	9270	9270	9270	0
113	20241002	190000	693130950	9270	9270	9270	9270	0
114	20241002	185900	693130950	9270	9270	9270	9270	0
115	20241002	185800	693130950	9270	9270	9270	9270	0
116	20241002	185700	693130950	9270	9270	9270	9270	0
117	20241002	185600	693130950	9270	9270	9270	9270	0
118	20241002	185500	693130950	9270	9270	9270	9270	0
119	20241002	185400	693130950	9270	9270	9270	9270	0
120	20241002	185300	693130950	9270	9270	9270	9270	0
121	20241002	185200	693130950	9270	9270	9270	9270	0
122	20241002	185100	693130950	9270	9270	9270	9270	188
123	20241002	185000	693130950	9270	9270	9270	9270	0
124	20241002	184900	693130950	9270	9270	9270	9270	0
125	20241002	184800	693130950	9270	9270	9270	9270	0
126	20241002	184700	693130950	9270	9270	9270	9270	0
127	20241002	184600	693130950	9270	9270	9270	9270	0
128	20241002	184500	693130950	9270	9270	9270	9270	0
129	20241002	184400	693130950	9270	9270	9270	9270	0
130	20241002	184300	693130950	9270	9270	9270	9270	0
131	20241002	184200	693130950	9270	9270	9270	9270	0
132	20241002	184100	693130950	9270	9270	9270	9270	0
133	20241002	184000	693130950	9270	9270	9270	9270	0
134	20241002	183900	693130950	9270	9270	9270	9270	0
135	20241002	183800	693130950	9270	9270	9270	9270	0
136	20241002	183700	693130950	9270	9270	9270	9270	0
137	20241002	183600	693130950	9270	9270	9270	9270	0
138	20241002	183500	693130950	9270	9270	9270	9270	0
139	20241002	183400	693130950	9270	9270	9270	9270	0
140	20241002	183300	693130950	9270	9270	9270	9270	0
141	20241002	183200	693130950	9270	9270	9270	9270	0
142	20241002	183100	693130950	9270	9270	9270	9270	0
143	20241002	183000	693130950	9270	9270	9270	9270	0
144	20241002	182900	693130950	9270	9270	9270	9270	0
145	20241002	182800	693130950	9270	9270	9270	9270	0
146	20241002	182700	693130950	9270	9270	9270	9270	0
147	20241002	182600	693130950	9270	9270	9270	9270	0
148	20241002	182500	693130950	9270	9270	9270	9270	0
149	20241002	182400	693130950	9270	9270	9270	9270	0
150	20241002	182300	693130950	9270	9270	9270	9270	0
151	20241002	182200	693130950	9270	9270	9270	9270	0
152	20241002	182100	693130950	9270	9270	9270	9270	188
153	20241002	182000	693130950	9270	9270	9270	9270	0
154	20241002	181900	693130950	9270	9270	9270	9270	0
155	20241002	181800	693130950	9270	9270	9270	9270	0
156	20241002	181700	693130950	9270	9270	9270	9270	0
157	20241002	181600	693130950	9270	9270	9270	9270	0
158	20241002	181500	693130950	9270	9270	9270	9270	0
159	20241002	181400	693130950	9270	9270	9270	9270	0
160	20241002	181300	693130950	9270	9270	9270	9270	0
161	20241002	181200	693130950	9270	9270	9270	9270	0
162	20241002	181100	693130950	9270	9270	9270	9270	0
163	20241002	181000	693130950	9270	9270	9270	9270	0
164	20241002	180900	693130950	9270	9270	9270	9270	0
165	20241002	180800	693130950	9270	9270	9270	9270	0
166	20241002	180700	693130950	9270	9270	9270	9270	0
167	20241002	180600	693130950	9270	9270	9270	9270	0
168	20241002	180500	693130950	9270	9270	9270	9270	0
169	20241002	180400	693130950	9270	9270	9270	9270	0
170	20241002	180300	693130950	9270	9270	9270	9270	0
171	20241002	180200	693130950	9270	9270	9270	9270	0
172	20241002	180100	693130950	9270	9270	9270	9270	0
173	20241002	180000	693130950	9270	9270	9270	9270	0
174	20241002	175900	693130950	9270	9270	9270	9270	0
175	20241002	175800	693130950	9270	9270	9270	9270	0
176	20241002	175700	693130950	9270	9270	9270	9270	0
177	20241002	175600	693130950	9270	9270	9270	9270	0
178	20241002	175500	693130950	9270	9270	9270	9270	0
179	20241002	175400	693130950	9270	9270	9270	9270	0
180	20241002	175300	693130950	9270	9270	9270	9270	0
181	20241002	175200	693130950	9270	9270	9270	9270	0
182	20241002	175100	693130950	9270	9270	9270	9270	188
183	20241002	175000	693130950	9270	9270	9270	9270	0
184	20241002	174900	693130950	9270	9270	9270	9270	0
185	20241002	174800	693130950	9270	9270	9270	9270	0
186	20241002	174700	693130950	9270	9270	9270	9270	0
187	20241002	174600	693130950	9270	9270	9270	9270	0
188	20241002	174500	693130950	9270	9270	9270	9270	0
189	20241002	174400	693130950	9270	9270	9270	9270	0
190	20241002	174300	693130950	9270	9270	9270	9270	0
191	20241002	174200	693130950	9270	9270	9270	9270	0
192	20241002	174100	693130950	9270	9270	9270	9270	0
193	20241002	174000	693130950	9270	9270	9270	9270	0
194	20241002	173900	693130950	9270	9270	9270	9270	0
195	20241002	173800	693130950	9270	9270	9270	9270	0
196	20241002	173700	693130950	9270	9270	9270	9270	0
197	20241002	173600	693130950	9270	9270	9270	9270	0
198	20241002	173500	693130950	9270	9270	9270	9270	0
199	20241002	173400	693130950	9270	9270	9270	9270	0
200	20241002	173300	693130950	9270	9270	9270	9270	0
201	20241002	173200	693130950	9270	9270	9270	9270	0
202	20241002	173100	693130950	9270	9270	9270	9270	0
203	20241002	173000	693130950	9270	9270	9270	9270	0
204	20241002	172900	693130950	9270	9270	9270	9270	0
205	20241002	172800	693130950	9270	9270	9270	9270	0
206	20241002	172700	693130950	9270	9270	9270	9270	0
207	20241002	172600	693130950	9270	9270	9270	9270	0
208	20241002	172500	693130950	9270	9270	9270	9270	0
209	20241002	172400	693130950	9270	9270	9270	9270	0
210	20241002	172300	693130950	9270	9270	9270	9270	0
211	20241002	172200	693130950	9270	9270	9270	9270	0
212	20241002	172100	693130950	9270	9270	9270	9270	188
213	20241002	172000	693130950	9270	9270	9270	9270	0
214	20241002	171900	693130950	9270	9270	9270	9270	0
215	20241002	171800	693130950	9270	9270	9270	9270	0
216	20241002	171700	693130950	9270	9270	9270	9270	0
217	20241002	171600	693130950	9270	9270	9270	9270	0
218	20241002	171500	693130950	9270	9270	9270	9270	0
219	20241002	171400	693130950	9270	9270	9270	9270	0
220	20241002	171300	693130950	9270	9270	9270	9270	0
221	20241002	171200	693130950	9270	9270	9270	9270	0
222	20241002	171100	693130950	9270	9270	9270	9270	0
223	20241002	171000	693130950	9270	9270	9270	9270	0
224	20241002	170900	693130950	9270	9270	9270	9270	0
225	20241002	170800	693130950	9270	9270	9270	9270	0
226	20241002	170700	693130950	9270	9270	9270	9270	0
227	20241002	170600	693130950	9270	9270	9270	9270	0
228	20241002	170500	693130950	9270	9270	9270	9270	0
229	20241002	170400	693130950	9270	9270	9270	9270	0
230	20241002	170300	693130950	9270	9270	9270	9270	0
231	20241002	170200	693130950	9270	9270	9270	9270	0
232	20241002	170100	693130950	9270	9270	9270	9270	0
233	20241002	170000	693130950	9270	9270	9270	9270	0
234	20241002	165900	693130950	9270	9270	9270	9270	0
235	20241002	165800	693130950	9270	9270	9270	9270	0
236	20241002	165700	693130950	9270	9270	9270	9270	0
237	20241002	165600	693130950	9270	9270	9270	9270	0
238	20241002	165500	693130950	9270	9270	9270	9270	0
239	20241002	165400	693130950	9270	9270	9270	9270	0
240	20241002	165300	693130950	9270	9270	9270	9270	0
241	20241002	165200	693130950	9270	9270	9270	9270	0
242	20241002	165100	693130950	9270	9270	9270	9270	188
243	20241002	165000	693130950	9270	9270	9270	9270	0
244	20241002	164900	693130950	9270	9270	9270	9270	0
245	20241002	164800	693130950	9270	9270	9270	9270	0
246	20241002	164700	693130950	9270	9270	9270	9270	0
247	20241002	164600	693130950	9270	9270	9270	9270	0
248	20241002	164500	693130950	9270	9270	9270	9270	0
249	20241002	164400	693130950	9270	9270	9270	9270	0
250	20241002	164300	693130950	9270	9270	9270	9270	0
251	20241002	164200	693130950	9270	9270	9270	9270	0
252	20241002	164100	693130950	9270	9270	9270	9270	0
253	20241002	164000	693130950	9270	9270	9270	9270	0
254	20241002	163900	693130950	9270	9270	9270	9270	0
255	20241002	163800	693130950	9270	9270	9270	9270	0
256	20241002	163700	693130950	9270	9270	9270	9270	0
257	20241002	163600	693130950	9270	9270	9270	9270	0
258	20241002	163500	693130950	9270	9270	9270	9270	0
259	20241002	163400	693130950	9270	9270	9270	9270	0
260	20241002	163300	693130950	9270	9270	9270	9270	0
261	20241002	163200	693130950	9270	9270	9270	9270	0
262	20241002	163100	693130950	9270	9270	9270	9270	0
263	20241002	163000	693130950	9270	9270	9270	9270	0
264	20241002	162900	693130950	9270	9270	9270	9270	0
265	20241002	162800	693130950	9270	9270	9270	9270	0
266	20241002	162700	693130950	9270	9270	9270	9270	0
267	20241002	162600	693130950	9270	9270	9270	9270	0
268	20241002	162500	693130950	9270	9270	9270	9270	0
269	20241002	162400	693130950	9270	9270	9270	9270	0
270	20241002	162300	693130950	9270	9270	9270	9270	0
271	20241002	162200	693130950	9270	9270	9270	9270	0
272	20241002	162100	693130950	9270	9270	9270	9270	188
273	20241002	162000	693130950	9270	9270	9270	9270	0
274	20241002	161900	693130950	9270	9270	9270	9270	0
275	20241002	161800	693130950	9270	9270	9270	9270	0
276	20241002	161700	693130950	9270	9270	9270	9270	0
277	20241002	161600	693130950	9270	9270	9270	9270	0
278	20241002	161500	693130950	9270	9270	9270	9270	0
279	20241002	161400	693130950	9270	9270	9270	9270	0
280	20241002	161300	693130950	9270	9270	9270	9270	0
281	20241002	161200	693130950	9270	9270	9270	9270	0
282	20241002	161100	693130950	9270	9270	9270	9270	0
283	20241002	161000	693130950	9270	9270	9270	9270	0
284	20241002	160900	693130950	9270	9270	9270	9270	0
285	20241002	160800	693130950	9270	9270	9270	9270	0
286	20241002	160700	693130950	9270	9270	9270	9270	0
287	20241002	160600	693130950	9270	9270	9270	9270	0
288	20241002	160500	693130950	9270	9270	9270	9270	0
289	20241002	160400	693130950	9270	9270	9270	9270	0
290	20241002	160300	693130950	9270	9270	9270	9270	0
291	20241002	160200	693130950	9270	9270	9270	9270	0
292	20241002	160100	693130950	9270	9270	9270	9270	0
293	20241002	160000	693130950	9270	9270	9270	9270	0
294	20241002	155900	693130950	9270	9270	9270	9270	0
295	20241002	155800	693130950	9270	9270	9270	9270	0
296	20241002	155700	693130950	9270	9270	9270	9270	0
297	20241002	155600	693130950	9270	9270	9270	9270	0
298	20241002	155500	693130950	9270	9270	9270	9270	0
299	20241002	155400	693130950	9270	9270	9270	9270	0
300	20241002	155300	693130950	9270	9270	9270	9270	0
301	20241002	155200	693130950	9270	9270	9270	9270	0
302	20241002	155100	693130950	9270	9270	9270	9270	188
303	20241002	155000	693130950	9270	9270	9270	9270	0
304	20241002	154900	693130950	9270	9270	9270	9270	0
305	20241002	154800	693130950	9270	9270	9270	9270	0
306	20241002	154700	693130950	9270	9270	9270	9270	0
307	20241002	154600	693130950	9270	9270	9270	9270	0
308	20241002	154500	693130950	9270	9270	9270	9270	0
309	20241002	154400	693130950	9270	9270	9270	9270	0
310	20241002	154300	693130950	9270	9270	9270	9270	0
311	20241002	154200	693130950	9270	9270	9270	9270	0
312	20241002	154100	693130950	9270	9270	9270	9270	0
313	20241002	154000	693130950	9270	9270	9270	9270	0
314	20241002	153900	693130950	9270	9270	9270	9270	0
315	20241002	153800	693130950	9270	9270	9270	9270	0
316	20241002	153700	693130950	9270	9270	9270	9270	0
317	20241002	153600	693130950	9270	9270	9270	9270	0
318	20241002	153500	693130950	9270	9270	9270	9270	0
319	20241002	153400	693130950	9270	9270	9270	9270	0
320	20241002	153300	693130950	9270	9270	9270	9270	0
321	20241002	153200	693130950	9270	9270	9270	9270	0
322	20241002	153100	693130950	9270	9270	9270	9270	0
323	20241002	153000	693130950	9270	9270	9270	9270	188
324	20241002	152900	691388190	9270	9270	9270	9270	0
325	20241002	152800	691388190	9270	9270	9270	9270	0
326	20241002	152700	691388190	9270	9270	9270	9270	0
327	20241002	152600	691388190	9270	9270	9270	9270	0
328	20241002	152500	691388190	9270	9270	9270	9270	0
329	20241002	152400	691388190	9270	9270	9270	9270	0
330	20241002	152300	691388190	9270	9270	9270	9270	0
331	20241002	152200	691388190	9270	9270	9270	9270	0
332	20241002	152100	691388190	9270	9270	9270	9270	0
333	20241002	152000	691388190	9270	9270	9270	9270	0
334	20241002	151900	691388190	9270	9200	9270	9200	534
335	20241002	151800	686460750	9220	9190	9220	9180	561
336	20241002	151700	681300230	9200	9200	9200	9200	0
337	20241002	151600	681300230	9200	9200	9200	9200	0
338	20241002	151500	681300230	9200	9200	9200	9200	6
339	20241002	151400	681245030	9200	9190	9200	9190	147
340	20241002	151300	679894050	9180	9180	9180	9180	3
341	20241002	151200	679866510	9180	9180	9180	9180	102
342	20241002	151100	678930150	9190	9190	9190	9190	40
343	20241002	151000	678562550	9170	9170	9170	9170	0
344	20241002	150900	678562550	9170	9170	9170	9170	0
345	20241002	150800	678562550	9170	9160	9170	9160	2
346	20241002	150700	678544220	9150	9150	9150	9150	0
347	20241002	150600	678544220	9150	9160	9160	9150	300
348	20241002	150500	675798470	9160	9160	9160	9160	0
349	20241002	150400	675798470	9160	9170	9170	9160	512
350	20241002	150300	671108530	9160	9160	9160	9160	0
351	20241002	150200	671108530	9160	9160	9160	9160	0
352	20241002	150100	671108530	9160	9160	9160	9160	53
353	20241002	150000	670623050	9160	9160	9160	9160	52
354	20241002	145900	670146730	9180	9180	9180	9180	38
355	20241002	145800	669797890	9170	9170	9170	9170	0
356	20241002	145700	669797890	9170	9170	9170	9170	6
357	20241002	145600	669742870	9150	9150	9150	9150	0
358	20241002	145500	669742870	9150	9150	9150	9150	0
359	20241002	145400	669742870	9150	9150	9150	9150	0
360	20241002	145300	669742870	9150	9150	9150	9150	0
361	20241002	145200	669742870	9150	9150	9150	9150	0
362	20241002	145100	669742870	9150	9150	9150	9150	0
363	20241002	145000	669742870	9150	9150	9150	9150	100
364	20241002	144900	668827870	9150	9160	9160	9150	665
365	20241002	144800	662736490	9170	9170	9170	9170	0
366	20241002	144700	662736490	9170	9170	9170	9170	75
367	20241002	144600	662048740	9170	9170	9170	9170	0
368	20241002	144500	662048740	9170	9170	9170	9170	0
369	20241002	144400	662048740	9170	9170	9170	9170	0
370	20241002	144300	662048740	9170	9170	9170	9170	0
371	20241002	144200	662048740	9170	9170	9170	9170	0
372	20241002	144100	662048740	9170	9170	9170	9170	0
373	20241002	144000	662048740	9170	9170	9170	9170	3
374	20241002	143900	662021230	9160	9160	9160	9160	54
375	20241002	143800	661526590	9160	9160	9160	9160	3
376	20241002	143700	661499110	9170	9180	9180	9170	306
377	20241002	143600	658693080	9170	9170	9170	9170	0
378	20241002	143500	658693080	9170	9180	9180	9170	500
379	20241002	143400	654104750	9170	9170	9170	9170	0
380	20241002	143300	654104750	9170	9170	9170	9170	0
381	20241002	143200	654104750	9170	9170	9170	9170	0
382	20241002	143100	654104750	9170	9170	9170	9170	0
383	20241002	143000	654104750	9170	9180	9180	9170	450
384	20241002	142900	649976550	9190	9190	9190	9190	1
385	20241002	142800	649967360	9180	9200	9200	9180	2613
386	20241002	142700	625932340	9210	9210	9210	9210	0
387	20241002	142600	625932340	9210	9210	9210	9210	0
388	20241002	142500	625932340	9210	9210	9210	9210	0
389	20241002	142400	625932340	9210	9210	9210	9210	62
390	20241002	142300	625361320	9200	9200	9200	9200	0
391	20241002	142200	625361320	9200	9210	9210	9200	442
392	20241002	142100	621290790	9210	9210	9210	9210	7
393	20241002	142000	621226320	9220	9220	9220	9220	0
394	20241002	141900	621226320	9220	9220	9220	9220	0
395	20241002	141800	621226320	9220	9220	9220	9220	20
396	20241002	141700	621041920	9210	9210	9210	9210	7
397	20241002	141600	620977450	9220	9220	9220	9220	0
398	20241002	141500	620977450	9220	9220	9220	9220	0
399	20241002	141400	620977450	9220	9220	9220	9220	0
400	20241002	141300	620977450	9220	9220	9220	9220	47
401	20241002	141200	620544110	9210	9210	9210	9210	0
402	20241002	141100	620544110	9210	9210	9210	9210	0
403	20241002	141000	620544110	9210	9210	9210	9210	0
404	20241002	140900	620544110	9210	9210	9210	9210	0
405	20241002	140800	620544110	9210	9210	9210	9210	0
406	20241002	140700	620544110	9210	9210	9210	9210	0
407	20241002	140600	620544110	9210	9210	9210	9210	51
408	20241002	140500	620074400	9220	9220	9220	9220	0
409	20241002	140400	620074400	9220	9220	9220	9220	2
410	20241002	140300	620055960	9200	9200	9200	9200	0
411	20241002	140200	620055960	9200	9200	9200	9200	0
412	20241002	140100	620055960	9200	9200	9200	9200	0
413	20241002	140000	620055960	9200	9210	9210	9200	584
414	20241002	135900	614678860	9240	9240	9240	9240	0
415	20241002	135800	614678860	9240	9240	9240	9240	2
416	20241002	135700	614660380	9210	9210	9210	9210	0
417	20241002	135600	614660380	9210	9210	9210	9210	0
418	20241002	135500	614660380	9210	9210	9210	9210	340
419	20241002	135400	611528980	9210	9210	9210	9210	12
420	20241002	135300	611418460	9210	9210	9210	9210	0
421	20241002	135200	611418460	9210	9210	9210	9210	19
422	20241002	135100	611243470	9210	9220	9220	9210	50
423	20241002	135000	610782780	9220	9220	9220	9220	231
424	20241002	134900	608652960	9210	9210	9210	9210	1
425	20241002	134800	608643750	9220	9220	9220	9220	0
426	20241002	134700	608643750	9220	9220	9220	9220	0
427	20241002	134600	608643750	9220	9220	9220	9220	8
428	20241002	134500	608569990	9220	9220	9220	9220	1
429	20241002	134400	608560770	9220	9220	9220	9220	0
430	20241002	134300	608560770	9220	9220	9220	9220	0
431	20241002	134200	608560770	9220	9220	9220	9220	0
432	20241002	134100	608560770	9220	9220	9220	9220	0
433	20241002	134000	608560770	9220	9220	9220	9220	0
434	20241002	133900	608560770	9220	9220	9220	9220	0
435	20241002	133800	608560770	9220	9220	9220	9220	0
436	20241002	133700	608560770	9220	9220	9220	9220	7
437	20241002	133600	608496230	9220	9230	9230	9220	102
438	20241002	133500	607555780	9230	9230	9230	9230	30
439	20241002	133400	607278880	9230	9240	9240	9230	264
440	20241002	133300	604840910	9260	9260	9260	9260	0
441	20241002	133200	604840910	9260	9260	9260	9260	0
442	20241002	133100	604840910	9260	9260	9260	9260	0
443	20241002	133000	604840910	9260	9260	9260	9260	0
444	20241002	132900	604840910	9260	9260	9260	9260	5
445	20241002	132800	604794610	9250	9280	9280	9250	2717
446	20241002	132700	579630730	9280	9280	9280	9280	63
447	20241002	132600	579046090	9290	9290	9290	9290	0
448	20241002	132500	579046090	9290	9290	9290	9290	0
449	20241002	132400	579046090	9290	9290	9290	9290	0
450	20241002	132300	579046090	9290	9290	9290	9290	0
451	20241002	132200	579046090	9290	9290	9290	9290	338
452	20241002	132100	575906070	9300	9300	9300	9300	0
453	20241002	132000	575906070	9300	9300	9300	9300	460
454	20241002	131900	571628070	9310	9310	9310	9310	0
455	20241002	131800	571628070	9310	9310	9310	9310	0
456	20241002	131700	571628070	9310	9310	9310	9310	0
457	20241002	131600	571628070	9310	9320	9320	9310	216
458	20241002	131500	569616540	9330	9330	9330	9330	3
459	20241002	131400	569588550	9330	9330	9330	9330	0
460	20241002	131300	569588550	9330	9330	9330	9330	0
461	20241002	131200	569588550	9330	9330	9330	9330	1
462	20241002	131100	569579220	9320	9320	9320	9320	0
463	20241002	131000	569579220	9320	9320	9320	9320	1
464	20241002	130900	569569900	9320	9320	9320	9320	150
465	20241002	130800	568171900	9320	9320	9320	9320	0
466	20241002	130700	568171900	9320	9320	9320	9320	0
467	20241002	130600	568171900	9320	9320	9320	9320	66
468	20241002	130500	567556780	9320	9320	9320	9320	0
469	20241002	130400	567556780	9320	9320	9320	9320	0
470	20241002	130300	567556780	9320	9330	9330	9320	11
471	20241002	130200	567454210	9330	9330	9330	9330	0
472	20241002	130100	567454210	9330	9330	9330	9330	0
473	20241002	130000	567454210	9330	9330	9330	9330	53
474	20241002	125900	566959720	9330	9330	9330	9330	0
475	20241002	125800	566959720	9330	9330	9330	9330	0
476	20241002	125700	566959720	9330	9330	9330	9330	0
477	20241002	125600	566959720	9330	9330	9330	9330	2
478	20241002	125500	566941060	9350	9340	9360	9340	128
479	20241002	125400	565744480	9340	9340	9340	9340	365
480	20241002	125300	562335380	9320	9350	9350	9320	336
481	20241002	125200	559201580	9320	9320	9320	9320	0
482	20241002	125100	559201580	9320	9320	9320	9320	50
483	20241002	125000	558735580	9310	9310	9310	9310	30
484	20241002	124900	558456280	9300	9310	9310	9300	21
485	20241002	124800	558260790	9310	9310	9310	9310	2
486	20241002	124700	558242170	9320	9320	9320	9320	10
487	20241002	124600	558148970	9300	9300	9300	9300	0
488	20241002	124500	558148970	9300	9320	9320	9300	6
489	20241002	124400	558093150	9300	9320	9320	9300	56
490	20241002	124300	557572310	9290	9290	9290	9290	0
491	20241002	124200	557572310	9290	9290	9290	9290	0
492	20241002	124100	557572310	9290	9290	9290	9290	0
493	20241002	124000	557572310	9290	9290	9290	9290	0
494	20241002	123900	557572310	9290	9290	9290	9290	0
495	20241002	123800	557572310	9290	9290	9290	9290	0
496	20241002	123700	557572310	9290	9290	9290	9290	0
497	20241002	123600	557572310	9290	9290	9290	9290	0
498	20241002	123500	557572310	9290	9290	9290	9290	0
499	20241002	123400	557572310	9290	9290	9290	9290	96
500	20241002	123300	556680470	9270	9270	9270	9270	444
501	20241002	123200	552564590	9280	9290	9290	9280	918
502	20241002	123100	544041580	9290	9290	9290	9290	0
503	20241002	123000	544041580	9290	9300	9300	9290	21
504	20241002	122900	543846420	9300	9300	9300	9300	56
505	20241002	122800	543325620	9310	9310	9310	9310	10
506	20241002	122700	543232520	9290	9290	9290	9290	0
507	20241002	122600	543232520	9290	9290	9290	9290	0
508	20241002	122500	543232520	9290	9290	9290	9290	0
509	20241002	122400	543232520	9290	9290	9290	9290	0
510	20241002	122300	543232520	9290	9290	9290	9290	0
511	20241002	122200	543232520	9290	9290	9290	9290	99
512	20241002	122100	542312810	9290	9290	9290	9290	7
513	20241002	122000	542247780	9300	9300	9300	9300	76
514	20241002	121900	541540980	9290	9290	9290	9290	2
515	20241002	121800	541522400	9290	9290	9290	9290	47
516	20241002	121700	541085770	9290	9290	9290	9290	0
517	20241002	121600	541085770	9290	9290	9290	9290	1
518	20241002	121500	541076480	9290	9290	9290	9290	0
519	20241002	121400	541076480	9290	9290	9290	9290	0
520	20241002	121300	541076480	9290	9290	9290	9290	0
521	20241002	121200	541076480	9290	9290	9290	9290	0
522	20241002	121100	541076480	9290	9290	9290	9290	0
523	20241002	121000	541076480	9290	9290	9290	9290	0
524	20241002	120900	541076480	9290	9290	9290	9290	2
525	20241002	120800	541057900	9300	9300	9300	9300	0
526	20241002	120700	541057900	9300	9300	9300	9300	0
527	20241002	120600	541057900	9300	9300	9300	9300	0
528	20241002	120500	541057900	9300	9300	9300	9300	0
529	20241002	120400	541057900	9300	9300	9300	9300	0
530	20241002	120300	541057900	9300	9300	9300	9300	20
531	20241002	120200	540871900	9300	9300	9300	9300	0
532	20241002	120100	540871900	9300	9300	9300	9300	0
533	20241002	120000	540871900	9300	9300	9300	9300	0
534	20241002	115900	540871900	9300	9300	9300	9300	0
535	20241002	115800	540871900	9300	9300	9300	9300	0
536	20241002	115700	540871900	9300	9300	9300	9300	28
537	20241002	115600	540611500	9300	9300	9300	9300	0
538	20241002	115500	540611500	9300	9300	9300	9300	0
539	20241002	115400	540611500	9300	9300	9300	9300	0
540	20241002	115300	540611500	9300	9300	9300	9300	0
541	20241002	115200	540611500	9300	9300	9300	9300	0
542	20241002	115100	540611500	9300	9300	9300	9300	0
543	20241002	115000	540611500	9300	9300	9300	9300	0
544	20241002	114900	540611500	9300	9300	9300	9300	0
545	20241002	114800	540611500	9300	9300	9300	9300	0
546	20241002	114700	540611500	9300	9300	9300	9300	0
547	20241002	114600	540611500	9300	9280	9300	9280	102
548	20241002	114500	539664700	9280	9280	9280	9280	0
549	20241002	114400	539664700	9280	9280	9280	9280	9
550	20241002	114300	539581180	9280	9280	9280	9280	0
551	20241002	114200	539581180	9280	9280	9280	9280	0
552	20241002	114100	539581180	9280	9280	9280	9280	0
553	20241002	114000	539581180	9280	9280	9280	9280	1
554	20241002	113900	539571900	9300	9290	9300	9280	100
555	20241002	113800	538643550	9370	9370	9370	9370	0
556	20241002	113700	538643550	9370	9310	9370	9300	448
557	20241002	113600	534457370	9300	9300	9300	9300	0
558	20241002	113500	534457370	9300	9300	9300	9300	0
559	20241002	113400	534457370	9300	9300	9300	9300	0
560	20241002	113300	534457370	9300	9300	9300	9300	0
561	20241002	113200	534457370	9300	9300	9300	9300	0
562	20241002	113100	534457370	9300	9300	9300	9300	0
563	20241002	113000	534457370	9300	9300	9300	9300	0
564	20241002	112900	534457370	9300	9300	9300	9300	0
565	20241002	112800	534457370	9300	9300	9300	9300	0
566	20241002	112700	534457370	9300	9300	9300	9300	0
567	20241002	112600	534457370	9300	9300	9300	9300	34
568	20241002	112500	534141170	9320	9320	9320	9320	0
569	20241002	112400	534141170	9320	9320	9320	9320	26
570	20241002	112300	533898850	9300	9300	9300	9300	0
571	20241002	112200	533898850	9300	9300	9300	9300	0
572	20241002	112100	533898850	9300	9310	9310	9300	178
573	20241002	112000	532242820	9330	9330	9330	9330	5
574	20241002	111900	532196170	9340	9340	9340	9340	0
575	20241002	111800	532196170	9340	9340	9340	9340	0
576	20241002	111700	532196170	9340	9340	9340	9340	10
577	20241002	111600	532102770	9350	9360	9360	9350	141
578	20241002	111500	530783130	9370	9370	9370	9370	10
579	20241002	111400	530689430	9360	9360	9360	9360	0
580	20241002	111300	530689430	9360	9360	9360	9360	0
581	20241002	111200	530689430	9360	9360	9360	9360	0
582	20241002	111100	530689430	9360	9360	9360	9360	0
583	20241002	111000	530689430	9360	9360	9360	9360	24
584	20241002	110900	530464790	9370	9370	9370	9370	0
585	20241002	110800	530464790	9370	9360	9370	9360	7
586	20241002	110700	530399220	9350	9350	9350	9350	0
587	20241002	110600	530399220	9350	9350	9350	9350	0
588	20241002	110500	530399220	9350	9350	9350	9350	0
589	20241002	110400	530399220	9350	9300	9350	9300	1173
590	20241002	110300	519488540	9300	9300	9300	9280	167
591	20241002	110200	517938400	9300	9300	9300	9300	0
592	20241002	110100	517938400	9300	9300	9300	9300	0
593	20241002	110000	517938400	9300	9310	9310	9300	100
594	20241002	105900	517008180	9310	9310	9310	9310	0
595	20241002	105800	517008180	9310	9310	9310	9310	54
596	20241002	105700	516505440	9310	9310	9310	9310	0
597	20241002	105600	516505440	9310	9310	9310	9310	0
598	20241002	105500	516505440	9310	9310	9310	9310	0
599	20241002	105400	516505440	9310	9310	9310	9310	0
600	20241002	105300	516505440	9310	9310	9310	9310	0
601	20241002	105200	516505440	9310	9310	9310	9310	0
602	20241002	105100	516505440	9310	9310	9310	9310	142
603	20241002	105000	515183420	9310	9310	9310	9310	0
604	20241002	104900	515183420	9310	9310	9310	9310	0
605	20241002	104800	515183420	9310	9300	9310	9300	234
606	20241002	104700	513005550	9300	9300	9300	9300	0
607	20241002	104600	513005550	9300	9300	9300	9300	0
608	20241002	104500	513005550	9300	9300	9300	9300	0
609	20241002	104400	513005550	9300	9300	9300	9300	3
610	20241002	104300	512977650	9290	9290	9290	9290	1
611	20241002	104200	512968360	9280	9330	9330	9280	775
612	20241002	104100	505763910	9330	9330	9330	9330	14
613	20241002	104000	505633290	9310	9310	9310	9310	0
614	20241002	103900	505633290	9310	9300	9310	9300	311
615	20241002	103800	502740370	9300	9300	9300	9300	1
616	20241002	103700	502731070	9280	9280	9280	9280	0
617	20241002	103600	502731070	9280	9280	9280	9280	0
618	20241002	103500	502731070	9280	9280	9280	9280	0
619	20241002	103400	502731070	9280	9300	9300	9280	126
620	20241002	103300	501559790	9310	9320	9340	9310	490
621	20241002	103200	496996840	9310	9310	9310	9310	0
622	20241002	103100	496996840	9310	9310	9310	9310	37
623	20241002	103000	496652370	9300	9300	9300	9300	0
624	20241002	102900	496652370	9300	9290	9300	9290	153
625	20241002	102800	495229510	9290	9280	9290	9280	112
626	20241002	102700	494189050	9250	9250	9250	9250	0
627	20241002	102600	494189050	9250	9240	9250	9240	71
628	20241002	102500	493532310	9230	9230	9230	9230	1
629	20241002	102400	493523080	9210	9210	9210	9210	0
630	20241002	102300	493523080	9210	9210	9210	9210	0
631	20241002	102200	493523080	9210	9210	9210	9210	0
632	20241002	102100	493523080	9210	9200	9210	9200	808
633	20241002	102000	486085730	9220	9250	9250	9220	891
634	20241002	101900	477845220	9250	9280	9280	9250	45
635	20241002	101800	477428040	9250	9250	9250	9250	0
636	20241002	101700	477428040	9250	9250	9250	9250	0
637	20241002	101600	477428040	9250	9250	9250	9250	59
638	20241002	101500	476882290	9250	9250	9250	9250	1
639	20241002	101400	476873040	9210	9200	9210	9200	403
640	20241002	101300	473161540	9200	9200	9200	9200	20
641	20241002	101200	472977540	9200	9200	9210	9200	1410
642	20241002	101100	460002650	9180	9180	9180	9180	0
643	20241002	101000	460002650	9180	9180	9180	9180	0
644	20241002	100900	460002650	9180	9180	9180	9180	25
645	20241002	100800	459773150	9210	9210	9210	9210	1
646	20241002	100700	459763940	9190	9190	9190	9190	0
647	20241002	100600	459763940	9190	9230	9230	9190	1741
648	20241002	100500	443738830	9250	9190	9260	9190	2462
649	20241002	100400	421019740	9200	9200	9200	9200	0
650	20241002	100300	421019740	9200	9140	9200	9140	239
651	20241002	100200	418832480	9150	9150	9150	9150	0
652	20241002	100100	418832480	9150	9150	9150	9150	32
653	20241002	100000	418539680	9140	9140	9140	9140	515
654	20241002	095900	413832580	9100	9100	9100	9100	200
655	20241002	095800	412012580	9120	9110	9120	9110	591
656	20241002	095700	406626800	9110	9110	9110	9110	9
657	20241002	095600	406544810	9110	9100	9110	9100	624
658	20241002	095500	400866340	9110	9110	9110	9100	35
659	20241002	095400	400547500	9110	9110	9110	9110	55
660	20241002	095300	400046450	9110	9110	9110	9110	14
661	20241002	095200	399918910	9100	9100	9100	9100	0
662	20241002	095100	399918910	9100	9110	9110	9100	2319
663	20241002	095000	378813830	9120	9130	9130	9120	258
664	20241002	094900	376459360	9140	9140	9140	9140	5
665	20241002	094800	376413660	9140	9140	9140	9140	1
666	20241002	094700	376404520	9140	9140	9140	9140	55
667	20241002	094600	375901820	9140	9160	9160	9140	1213
668	20241002	094500	364802890	9150	9150	9150	9150	0
669	20241002	094400	364802890	9150	9150	9150	9150	123
670	20241002	094300	363677440	9150	9150	9150	9150	0
671	20241002	094200	363677440	9150	9150	9150	9150	1
672	20241002	094100	363668290	9200	9200	9200	9200	0
673	20241002	094000	363668290	9200	9120	9200	9120	640
674	20241002	093900	357819510	9120	9120	9120	9120	8
675	20241002	093800	357746550	9120	9120	9120	9120	50
676	20241002	093700	357290550	9120	9120	9120	9120	58
677	20241002	093600	356761590	9090	9100	9110	9090	764
678	20241002	093500	349807520	9070	9070	9070	9070	4
679	20241002	093400	349771240	9070	9070	9070	9070	0
680	20241002	093300	349771240	9070	9070	9070	9070	1102
681	20241002	093200	339776100	9070	9080	9080	9070	586
682	20241002	093100	334458080	9070	9100	9100	9070	20
683	20241002	093000	334276570	9070	9070	9070	9070	1
684	20241002	092900	334267500	9070	9080	9080	9070	50
685	20241002	092800	333813940	9070	9100	9100	9070	249
686	20241002	092700	331548530	9100	9100	9100	9100	472
687	20241002	092600	327253330	9110	9110	9110	9110	0
688	20241002	092500	327253330	9110	9040	9110	9030	459
689	20241002	092400	323101140	9030	9140	9140	9030	10152
690	20241002	092300	230734440	9140	9140	9140	9130	303
691	20241002	092200	227965040	9150	9140	9150	9140	100
692	20241002	092100	227050970	9130	9140	9140	9120	1105
693	20241002	092000	216963070	9140	9140	9150	9140	23
694	20241002	091900	216752840	9160	9150	9160	9150	300
695	20241002	091800	214005940	9140	9120	9140	9120	23
696	20241002	091700	213795880	9120	9130	9130	9120	614
697	20241002	091600	208196190	9150	9170	9170	9130	1366
698	20241002	091500	195690940	9200	9200	9200	9200	0
699	20241002	091400	195690940	9200	9200	9220	9200	12
700	20241002	091300	195580520	9200	9200	9200	9130	5382
701	20241002	091200	146161360	9200	9200	9240	9190	187
702	20241002	091100	144439310	9230	9230	9230	9230	136
703	20241002	091000	143184030	9200	9210	9210	9190	5321
704	20241002	090900	94226460	9200	9200	9200	9200	0
705	20241002	090800	94226460	9200	9210	9210	9200	710
706	20241002	090700	87691770	9220	9210	9220	9200	1053
707	20241002	090600	77992990	9210	9250	9300	9210	1477
708	20241002	090500	64364150	9300	9300	9300	9300	1
709	20241002	090400	64354850	9240	9300	9300	9240	2528
710	20241002	090300	40850250	9310	9300	9310	9300	939
711	20241002	090200	32108550	9310	9330	9330	9310	918
712	20241002	090100	23559840	9310	9300	9310	9300	16
713	20241002	090000	23410920	9420	9480	9480	9300	2473