KissMeData/224110/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204600	504010890	13450	13450	13450	13450	727
3	20241002	204500	504010890	13450	13450	13450	13450	0
4	20241002	204400	504010890	13450	13450	13450	13450	0
5	20241002	204300	504010890	13450	13450	13450	13450	0
6	20241002	204200	504010890	13450	13450	13450	13450	0
7	20241002	204100	504010890	13450	13450	13450	13450	0
8	20241002	204000	504010890	13450	13450	13450	13450	0
9	20241002	203900	504010890	13450	13450	13450	13450	0
10	20241002	203800	504010890	13450	13450	13450	13450	0
11	20241002	203700	504010890	13450	13450	13450	13450	0
12	20241002	203600	504010890	13450	13450	13450	13450	0
13	20241002	203500	504010890	13450	13450	13450	13450	0
14	20241002	203400	504010890	13450	13450	13450	13450	0
15	20241002	203300	504010890	13450	13450	13450	13450	0
16	20241002	203200	504010890	13450	13450	13450	13450	0
17	20241002	203100	504010890	13450	13450	13450	13450	0
18	20241002	203000	504010890	13450	13450	13450	13450	0
19	20241002	202900	504010890	13450	13450	13450	13450	0
20	20241002	202800	504010890	13450	13450	13450	13450	0
21	20241002	202700	504010890	13450	13450	13450	13450	0
22	20241002	202600	504010890	13450	13450	13450	13450	0
23	20241002	202500	504010890	13450	13450	13450	13450	0
24	20241002	202400	504010890	13450	13450	13450	13450	0
25	20241002	202300	504010890	13450	13450	13450	13450	0
26	20241002	202200	504010890	13450	13450	13450	13450	0
27	20241002	202100	504010890	13450	13450	13450	13450	0
28	20241002	202000	504010890	13450	13450	13450	13450	0
29	20241002	201900	504010890	13450	13450	13450	13450	0
30	20241002	201800	504010890	13450	13450	13450	13450	0
31	20241002	201700	504010890	13450	13450	13450	13450	0
32	20241002	201600	504010890	13450	13450	13450	13450	727
33	20241002	201500	504010890	13450	13450	13450	13450	0
34	20241002	201400	504010890	13450	13450	13450	13450	0
35	20241002	201300	504010890	13450	13450	13450	13450	0
36	20241002	201200	504010890	13450	13450	13450	13450	0
37	20241002	201100	504010890	13450	13450	13450	13450	0
38	20241002	201000	504010890	13450	13450	13450	13450	0
39	20241002	200900	504010890	13450	13450	13450	13450	0
40	20241002	200800	504010890	13450	13450	13450	13450	0
41	20241002	200700	504010890	13450	13450	13450	13450	0
42	20241002	200600	504010890	13450	13450	13450	13450	0
43	20241002	200500	504010890	13450	13450	13450	13450	0
44	20241002	200400	504010890	13450	13450	13450	13450	0
45	20241002	200300	504010890	13450	13450	13450	13450	0
46	20241002	200200	504010890	13450	13450	13450	13450	0
47	20241002	200100	504010890	13450	13450	13450	13450	0
48	20241002	200000	504010890	13450	13450	13450	13450	0
49	20241002	195900	504010890	13450	13450	13450	13450	0
50	20241002	195800	504010890	13450	13450	13450	13450	0
51	20241002	195700	504010890	13450	13450	13450	13450	0
52	20241002	195600	504010890	13450	13450	13450	13450	0
53	20241002	195500	504010890	13450	13450	13450	13450	0
54	20241002	195400	504010890	13450	13450	13450	13450	0
55	20241002	195300	504010890	13450	13450	13450	13450	0
56	20241002	195200	504010890	13450	13450	13450	13450	0
57	20241002	195100	504010890	13450	13450	13450	13450	0
58	20241002	195000	504010890	13450	13450	13450	13450	0
59	20241002	194900	504010890	13450	13450	13450	13450	0
60	20241002	194800	504010890	13450	13450	13450	13450	0
61	20241002	194700	504010890	13450	13450	13450	13450	0
62	20241002	194600	504010890	13450	13450	13450	13450	727
63	20241002	194500	504010890	13450	13450	13450	13450	0
64	20241002	194400	504010890	13450	13450	13450	13450	0
65	20241002	194300	504010890	13450	13450	13450	13450	0
66	20241002	194200	504010890	13450	13450	13450	13450	0
67	20241002	194100	504010890	13450	13450	13450	13450	0
68	20241002	194000	504010890	13450	13450	13450	13450	0
69	20241002	193900	504010890	13450	13450	13450	13450	0
70	20241002	193800	504010890	13450	13450	13450	13450	0
71	20241002	193700	504010890	13450	13450	13450	13450	0
72	20241002	193600	504010890	13450	13450	13450	13450	0
73	20241002	193500	504010890	13450	13450	13450	13450	0
74	20241002	193400	504010890	13450	13450	13450	13450	0
75	20241002	193300	504010890	13450	13450	13450	13450	0
76	20241002	193200	504010890	13450	13450	13450	13450	0
77	20241002	193100	504010890	13450	13450	13450	13450	0
78	20241002	193000	504010890	13450	13450	13450	13450	0
79	20241002	192900	504010890	13450	13450	13450	13450	0
80	20241002	192800	504010890	13450	13450	13450	13450	0
81	20241002	192700	504010890	13450	13450	13450	13450	0
82	20241002	192600	504010890	13450	13450	13450	13450	0
83	20241002	192500	504010890	13450	13450	13450	13450	0
84	20241002	192400	504010890	13450	13450	13450	13450	0
85	20241002	192300	504010890	13450	13450	13450	13450	0
86	20241002	192200	504010890	13450	13450	13450	13450	0
87	20241002	192100	504010890	13450	13450	13450	13450	0
88	20241002	192000	504010890	13450	13450	13450	13450	0
89	20241002	191900	504010890	13450	13450	13450	13450	0
90	20241002	191800	504010890	13450	13450	13450	13450	0
91	20241002	191700	504010890	13450	13450	13450	13450	0
92	20241002	191600	504010890	13450	13450	13450	13450	727
93	20241002	191500	504010890	13450	13450	13450	13450	0
94	20241002	191400	504010890	13450	13450	13450	13450	0
95	20241002	191300	504010890	13450	13450	13450	13450	0
96	20241002	191200	504010890	13450	13450	13450	13450	0
97	20241002	191100	504010890	13450	13450	13450	13450	0
98	20241002	191000	504010890	13450	13450	13450	13450	0
99	20241002	190900	504010890	13450	13450	13450	13450	0
100	20241002	190800	504010890	13450	13450	13450	13450	0
101	20241002	190700	504010890	13450	13450	13450	13450	0
102	20241002	190600	504010890	13450	13450	13450	13450	0
103	20241002	190500	504010890	13450	13450	13450	13450	0
104	20241002	190400	504010890	13450	13450	13450	13450	0
105	20241002	190300	504010890	13450	13450	13450	13450	0
106	20241002	190200	504010890	13450	13450	13450	13450	0
107	20241002	190100	504010890	13450	13450	13450	13450	0
108	20241002	190000	504010890	13450	13450	13450	13450	0
109	20241002	185900	504010890	13450	13450	13450	13450	0
110	20241002	185800	504010890	13450	13450	13450	13450	0
111	20241002	185700	504010890	13450	13450	13450	13450	0
112	20241002	185600	504010890	13450	13450	13450	13450	0
113	20241002	185500	504010890	13450	13450	13450	13450	0
114	20241002	185400	504010890	13450	13450	13450	13450	0
115	20241002	185300	504010890	13450	13450	13450	13450	0
116	20241002	185200	504010890	13450	13450	13450	13450	0
117	20241002	185100	504010890	13450	13450	13450	13450	0
118	20241002	185000	504010890	13450	13450	13450	13450	0
119	20241002	184900	504010890	13450	13450	13450	13450	0
120	20241002	184800	504010890	13450	13450	13450	13450	0
121	20241002	184700	504010890	13450	13450	13450	13450	0
122	20241002	184600	504010890	13450	13450	13450	13450	727
123	20241002	184500	504010890	13450	13450	13450	13450	0
124	20241002	184400	504010890	13450	13450	13450	13450	0
125	20241002	184300	504010890	13450	13450	13450	13450	0
126	20241002	184200	504010890	13450	13450	13450	13450	0
127	20241002	184100	504010890	13450	13450	13450	13450	0
128	20241002	184000	504010890	13450	13450	13450	13450	0
129	20241002	183900	504010890	13450	13450	13450	13450	0
130	20241002	183800	504010890	13450	13450	13450	13450	0
131	20241002	183700	504010890	13450	13450	13450	13450	0
132	20241002	183600	504010890	13450	13450	13450	13450	0
133	20241002	183500	504010890	13450	13450	13450	13450	0
134	20241002	183400	504010890	13450	13450	13450	13450	0
135	20241002	183300	504010890	13450	13450	13450	13450	0
136	20241002	183200	504010890	13450	13450	13450	13450	0
137	20241002	183100	504010890	13450	13450	13450	13450	0
138	20241002	183000	504010890	13450	13450	13450	13450	0
139	20241002	182900	504010890	13450	13450	13450	13450	0
140	20241002	182800	504010890	13450	13450	13450	13450	0
141	20241002	182700	504010890	13450	13450	13450	13450	0
142	20241002	182600	504010890	13450	13450	13450	13450	0
143	20241002	182500	504010890	13450	13450	13450	13450	0
144	20241002	182400	504010890	13450	13450	13450	13450	0
145	20241002	182300	504010890	13450	13450	13450	13450	0
146	20241002	182200	504010890	13450	13450	13450	13450	0
147	20241002	182100	504010890	13450	13450	13450	13450	0
148	20241002	182000	504010890	13450	13450	13450	13450	0
149	20241002	181900	504010890	13450	13450	13450	13450	0
150	20241002	181800	504010890	13450	13450	13450	13450	0
151	20241002	181700	504010890	13450	13450	13450	13450	0
152	20241002	181600	504010890	13450	13450	13450	13450	727
153	20241002	181500	504010890	13450	13450	13450	13450	0
154	20241002	181400	504010890	13450	13450	13450	13450	0
155	20241002	181300	504010890	13450	13450	13450	13450	0
156	20241002	181200	504010890	13450	13450	13450	13450	0
157	20241002	181100	504010890	13450	13450	13450	13450	0
158	20241002	181000	504010890	13450	13450	13450	13450	0
159	20241002	180900	504010890	13450	13450	13450	13450	0
160	20241002	180800	504010890	13450	13450	13450	13450	0
161	20241002	180700	504010890	13450	13450	13450	13450	0
162	20241002	180600	504010890	13450	13450	13450	13450	0
163	20241002	180500	504010890	13450	13450	13450	13450	0
164	20241002	180400	504010890	13450	13450	13450	13450	0
165	20241002	180300	504010890	13450	13450	13450	13450	0
166	20241002	180200	504010890	13450	13450	13450	13450	0
167	20241002	180100	504010890	13450	13450	13450	13450	0
168	20241002	180000	504010890	13450	13450	13450	13450	0
169	20241002	175900	504010890	13450	13450	13450	13450	0
170	20241002	175800	504010890	13450	13450	13450	13450	0
171	20241002	175700	504010890	13450	13450	13450	13450	0
172	20241002	175600	504010890	13450	13450	13450	13450	0
173	20241002	175500	504010890	13450	13450	13450	13450	0
174	20241002	175400	504010890	13450	13450	13450	13450	0
175	20241002	175300	504010890	13450	13450	13450	13450	0
176	20241002	175200	504010890	13450	13450	13450	13450	0
177	20241002	175100	504010890	13450	13450	13450	13450	0
178	20241002	175000	504010890	13450	13450	13450	13450	0
179	20241002	174900	504010890	13450	13450	13450	13450	0
180	20241002	174800	504010890	13450	13450	13450	13450	0
181	20241002	174700	504010890	13450	13450	13450	13450	0
182	20241002	174600	504010890	13450	13450	13450	13450	727
183	20241002	174500	504010890	13450	13450	13450	13450	0
184	20241002	174400	504010890	13450	13450	13450	13450	0
185	20241002	174300	504010890	13450	13450	13450	13450	0
186	20241002	174200	504010890	13450	13450	13450	13450	0
187	20241002	174100	504010890	13450	13450	13450	13450	0
188	20241002	174000	504010890	13450	13450	13450	13450	0
189	20241002	173900	504010890	13450	13450	13450	13450	0
190	20241002	173800	504010890	13450	13450	13450	13450	0
191	20241002	173700	504010890	13450	13450	13450	13450	0
192	20241002	173600	504010890	13450	13450	13450	13450	0
193	20241002	173500	504010890	13450	13450	13450	13450	0
194	20241002	173400	504010890	13450	13450	13450	13450	0
195	20241002	173300	504010890	13450	13450	13450	13450	0
196	20241002	173200	504010890	13450	13450	13450	13450	0
197	20241002	173100	504010890	13450	13450	13450	13450	0
198	20241002	173000	504010890	13450	13450	13450	13450	0
199	20241002	172900	504010890	13450	13450	13450	13450	0
200	20241002	172800	504010890	13450	13450	13450	13450	0
201	20241002	172700	504010890	13450	13450	13450	13450	0
202	20241002	172600	504010890	13450	13450	13450	13450	0
203	20241002	172500	504010890	13450	13450	13450	13450	0
204	20241002	172400	504010890	13450	13450	13450	13450	0
205	20241002	172300	504010890	13450	13450	13450	13450	0
206	20241002	172200	504010890	13450	13450	13450	13450	0
207	20241002	172100	504010890	13450	13450	13450	13450	0
208	20241002	172000	504010890	13450	13450	13450	13450	0
209	20241002	171900	504010890	13450	13450	13450	13450	0
210	20241002	171800	504010890	13450	13450	13450	13450	0
211	20241002	171700	504010890	13450	13450	13450	13450	0
212	20241002	171600	504010890	13450	13450	13450	13450	727
213	20241002	171500	504010890	13450	13450	13450	13450	0
214	20241002	171400	504010890	13450	13450	13450	13450	0
215	20241002	171300	504010890	13450	13450	13450	13450	0
216	20241002	171200	504010890	13450	13450	13450	13450	0
217	20241002	171100	504010890	13450	13450	13450	13450	0
218	20241002	171000	504010890	13450	13450	13450	13450	0
219	20241002	170900	504010890	13450	13450	13450	13450	0
220	20241002	170800	504010890	13450	13450	13450	13450	0
221	20241002	170700	504010890	13450	13450	13450	13450	0
222	20241002	170600	504010890	13450	13450	13450	13450	0
223	20241002	170500	504010890	13450	13450	13450	13450	0
224	20241002	170400	504010890	13450	13450	13450	13450	0
225	20241002	170300	504010890	13450	13450	13450	13450	0
226	20241002	170200	504010890	13450	13450	13450	13450	0
227	20241002	170100	504010890	13450	13450	13450	13450	0
228	20241002	170000	504010890	13450	13450	13450	13450	0
229	20241002	165900	504010890	13450	13450	13450	13450	0
230	20241002	165800	504010890	13450	13450	13450	13450	0
231	20241002	165700	504010890	13450	13450	13450	13450	0
232	20241002	165600	504010890	13450	13450	13450	13450	0
233	20241002	165500	504010890	13450	13450	13450	13450	0
234	20241002	165400	504010890	13450	13450	13450	13450	0
235	20241002	165300	504010890	13450	13450	13450	13450	0
236	20241002	165200	504010890	13450	13450	13450	13450	0
237	20241002	165100	504010890	13450	13450	13450	13450	0
238	20241002	165000	504010890	13450	13450	13450	13450	0
239	20241002	164900	504010890	13450	13450	13450	13450	0
240	20241002	164800	504010890	13450	13450	13450	13450	0
241	20241002	164700	504010890	13450	13450	13450	13450	0
242	20241002	164600	504010890	13450	13450	13450	13450	727
243	20241002	164500	504010890	13450	13450	13450	13450	0
244	20241002	164400	504010890	13450	13450	13450	13450	0
245	20241002	164300	504010890	13450	13450	13450	13450	0
246	20241002	164200	504010890	13450	13450	13450	13450	0
247	20241002	164100	504010890	13450	13450	13450	13450	0
248	20241002	164000	504010890	13450	13450	13450	13450	0
249	20241002	163900	504010890	13450	13450	13450	13450	0
250	20241002	163800	504010890	13450	13450	13450	13450	0
251	20241002	163700	504010890	13450	13450	13450	13450	0
252	20241002	163600	504010890	13450	13450	13450	13450	0
253	20241002	163500	504010890	13450	13450	13450	13450	0
254	20241002	163400	504010890	13450	13450	13450	13450	0
255	20241002	163300	504010890	13450	13450	13450	13450	0
256	20241002	163200	504010890	13450	13450	13450	13450	0
257	20241002	163100	504010890	13450	13450	13450	13450	0
258	20241002	163000	504010890	13450	13450	13450	13450	0
259	20241002	162900	504010890	13450	13450	13450	13450	0
260	20241002	162800	504010890	13450	13450	13450	13450	0
261	20241002	162700	504010890	13450	13450	13450	13450	0
262	20241002	162600	504010890	13450	13450	13450	13450	0
263	20241002	162500	504010890	13450	13450	13450	13450	0
264	20241002	162400	504010890	13450	13450	13450	13450	0
265	20241002	162300	504010890	13450	13450	13450	13450	0
266	20241002	162200	504010890	13450	13450	13450	13450	0
267	20241002	162100	504010890	13450	13450	13450	13450	0
268	20241002	162000	504010890	13450	13450	13450	13450	0
269	20241002	161900	504010890	13450	13450	13450	13450	0
270	20241002	161800	504010890	13450	13450	13450	13450	0
271	20241002	161700	504010890	13450	13450	13450	13450	0
272	20241002	161600	504010890	13450	13450	13450	13450	727
273	20241002	161500	504010890	13450	13450	13450	13450	0
274	20241002	161400	504010890	13450	13450	13450	13450	0
275	20241002	161300	504010890	13450	13450	13450	13450	0
276	20241002	161200	504010890	13450	13450	13450	13450	0
277	20241002	161100	504010890	13450	13450	13450	13450	0
278	20241002	161000	504010890	13450	13450	13450	13450	0
279	20241002	160900	504010890	13450	13450	13450	13450	0
280	20241002	160800	504010890	13450	13450	13450	13450	0
281	20241002	160700	504010890	13450	13450	13450	13450	0
282	20241002	160600	504010890	13450	13450	13450	13450	0
283	20241002	160500	504010890	13450	13450	13450	13450	0
284	20241002	160400	504010890	13450	13450	13450	13450	0
285	20241002	160300	504010890	13450	13450	13450	13450	0
286	20241002	160200	504010890	13450	13450	13450	13450	0
287	20241002	160100	504010890	13450	13450	13450	13450	0
288	20241002	160000	504010890	13450	13450	13450	13450	0
289	20241002	155900	504010890	13450	13450	13450	13450	0
290	20241002	155800	504010890	13450	13450	13450	13450	0
291	20241002	155700	504010890	13450	13450	13450	13450	0
292	20241002	155600	504010890	13450	13450	13450	13450	0
293	20241002	155500	504010890	13450	13450	13450	13450	0
294	20241002	155400	504010890	13450	13450	13450	13450	0
295	20241002	155300	504010890	13450	13450	13450	13450	0
296	20241002	155200	504010890	13450	13450	13450	13450	0
297	20241002	155100	504010890	13450	13450	13450	13450	0
298	20241002	155000	504010890	13450	13450	13450	13450	0
299	20241002	154900	504010890	13450	13450	13450	13450	0
300	20241002	154800	504010890	13450	13450	13450	13450	0
301	20241002	154700	504010890	13450	13450	13450	13450	0
302	20241002	154600	504010890	13450	13450	13450	13450	727
303	20241002	154500	504010890	13450	13450	13450	13450	0
304	20241002	154400	504010890	13450	13450	13450	13450	0
305	20241002	154300	504010890	13450	13450	13450	13450	0
306	20241002	154200	504010890	13450	13450	13450	13450	0
307	20241002	154100	504010890	13450	13450	13450	13450	0
308	20241002	154000	504010890	13450	13450	13450	13450	0
309	20241002	153900	504010890	13450	13450	13450	13450	0
310	20241002	153800	504010890	13450	13450	13450	13450	0
311	20241002	153700	504010890	13450	13450	13450	13450	0
312	20241002	153600	504010890	13450	13450	13450	13450	0
313	20241002	153500	504010890	13450	13450	13450	13450	0
314	20241002	153400	504010890	13450	13450	13450	13450	0
315	20241002	153300	504010890	13450	13450	13450	13450	0
316	20241002	153200	504010890	13450	13450	13450	13450	0
317	20241002	153100	504010890	13450	13450	13450	13450	0
318	20241002	153000	504010890	13450	13450	13450	13450	727
319	20241002	152900	494232740	13340	13340	13340	13340	0
320	20241002	152800	494232740	13340	13340	13340	13340	0
321	20241002	152700	494232740	13340	13340	13340	13340	0
322	20241002	152600	494232740	13340	13340	13340	13340	0
323	20241002	152500	494232740	13340	13340	13340	13340	0
324	20241002	152400	494232740	13340	13340	13340	13340	0
325	20241002	152300	494232740	13340	13340	13340	13340	0
326	20241002	152200	494232740	13340	13340	13340	13340	0
327	20241002	152100	494232740	13340	13340	13340	13340	0
328	20241002	152000	494232740	13340	13340	13340	13340	0
329	20241002	151900	494232740	13340	13340	13360	13340	121
330	20241002	151800	492618580	13400	13380	13400	13340	2001
331	20241002	151700	465899890	13420	13430	13430	13420	3
332	20241002	151600	465859610	13380	13380	13380	13380	6
333	20241002	151500	465779330	13430	13430	13430	13430	1
334	20241002	151400	465765900	13420	13420	13420	13420	8
335	20241002	151300	465658540	13400	13400	13400	13400	0
336	20241002	151200	465658540	13400	13400	13400	13400	65
337	20241002	151100	464787540	13400	13450	13450	13400	301
338	20241002	151000	460754090	13470	13470	13470	13470	100
339	20241002	150900	459407090	13470	13420	13470	13420	15
340	20241002	150800	459205620	13410	13400	13410	13400	143
341	20241002	150700	457289190	13400	13400	13400	13400	25
342	20241002	150600	456954190	13400	13400	13400	13400	30
343	20241002	150500	456552190	13470	13430	13470	13430	43
344	20241002	150400	455973900	13430	13430	13430	13430	6
345	20241002	150300	455893320	13420	13380	13420	13380	34
346	20241002	150200	455437160	13410	13400	13410	13400	406
347	20241002	150100	449995940	13400	13400	13400	13400	1
348	20241002	150000	449982540	13400	13370	13400	13370	19
349	20241002	145900	449727970	13380	13390	13390	13380	50
350	20241002	145800	449058910	13410	13410	13410	13410	0
351	20241002	145700	449058910	13410	13410	13410	13410	9
352	20241002	145600	448938220	13420	13420	13420	13420	0
353	20241002	145500	448938220	13420	13420	13420	13420	0
354	20241002	145400	448938220	13420	13420	13420	13420	0
355	20241002	145300	448938220	13420	13420	13420	13420	0
356	20241002	145200	448938220	13420	13420	13420	13420	31
357	20241002	145100	448522200	13430	13430	13430	13430	0
358	20241002	145000	448522200	13430	13430	13430	13430	0
359	20241002	144900	448522200	13430	13430	13430	13430	0
360	20241002	144800	448522200	13430	13430	13430	13430	0
361	20241002	144700	448522200	13430	13430	13430	13430	0
362	20241002	144600	448522200	13430	13430	13430	13430	216
363	20241002	144500	445621320	13430	13430	13430	13430	36
364	20241002	144400	445137840	13430	13420	13430	13420	266
365	20241002	144300	441566020	13430	13430	13430	13430	0
366	20241002	144200	441566020	13430	13430	13430	13430	0
367	20241002	144100	441566020	13430	13430	13430	13430	0
368	20241002	144000	441566020	13430	13430	13430	13430	0
369	20241002	143900	441566020	13430	13390	13430	13370	100
370	20241002	143800	440225700	13500	13500	13500	13500	0
371	20241002	143700	440225700	13500	13420	13500	13420	30
372	20241002	143600	439822050	13410	13410	13410	13410	13
373	20241002	143500	439647720	13400	13390	13400	13390	33
374	20241002	143400	439205730	13380	13380	13380	13380	322
375	20241002	143300	434897370	13360	13360	13360	13360	31
376	20241002	143200	434483210	13360	13360	13360	13360	100
377	20241002	143100	433147210	13350	13350	13350	13350	0
378	20241002	143000	433147210	13350	13350	13350	13350	7
379	20241002	142900	433053760	13390	13390	13390	13390	0
380	20241002	142800	433053760	13390	13390	13390	13390	10
381	20241002	142700	432919860	13400	13390	13400	13390	10
382	20241002	142600	432785930	13360	13360	13360	13360	0
383	20241002	142500	432785930	13360	13370	13370	13360	668
384	20241002	142400	423860840	13380	13380	13380	13380	3
385	20241002	142300	423820700	13410	13410	13410	13410	0
386	20241002	142200	423820700	13410	13410	13410	13410	0
387	20241002	142100	423820700	13410	13410	13410	13410	0
388	20241002	142000	423820700	13410	13410	13410	13410	110
389	20241002	141900	422345600	13400	13400	13400	13400	0
390	20241002	141800	422345600	13400	13380	13400	13380	10
391	20241002	141700	422211680	13370	13370	13370	13370	0
392	20241002	141600	422211680	13370	13370	13370	13370	0
393	20241002	141500	422211680	13370	13370	13370	13370	0
394	20241002	141400	422211680	13370	13370	13370	13370	0
395	20241002	141300	422211680	13370	13370	13370	13370	0
396	20241002	141200	422211680	13370	13370	13370	13370	20
397	20241002	141100	421944280	13370	13370	13370	13360	119
398	20241002	141000	420353280	13370	13370	13370	13370	10
399	20241002	140900	420219580	13370	13370	13370	13370	0
400	20241002	140800	420219580	13370	13370	13370	13370	10
401	20241002	140700	420085880	13360	13360	13360	13360	0
402	20241002	140600	420085880	13360	13360	13360	13360	8
403	20241002	140500	419979000	13360	13360	13360	13360	0
404	20241002	140400	419979000	13360	13360	13360	13360	10
405	20241002	140300	419845400	13310	13310	13310	13310	0
406	20241002	140200	419845400	13310	13310	13310	13310	50
407	20241002	140100	419179900	13400	13400	13400	13400	3
408	20241002	140000	419139700	13310	13380	13430	13310	354
409	20241002	135900	414417560	13410	13410	13410	13410	0
410	20241002	135800	414417560	13410	13410	13410	13410	8
411	20241002	135700	414310280	13410	13410	13410	13410	1
412	20241002	135600	414296870	13380	13400	13400	13380	25
413	20241002	135500	413961900	13410	13420	13420	13410	115
414	20241002	135400	412419740	13420	13420	13420	13420	0
415	20241002	135300	412419740	13420	13420	13420	13420	0
416	20241002	135200	412419740	13420	13420	13420	13420	0
417	20241002	135100	412419740	13420	13420	13420	13420	4
418	20241002	135000	412366060	13420	13420	13420	13420	0
419	20241002	134900	412366060	13420	13420	13420	13420	0
420	20241002	134800	412366060	13420	13430	13430	13420	50
421	20241002	134700	411695020	13450	13450	13450	13450	3
422	20241002	134600	411654670	13430	13430	13430	13430	0
423	20241002	134500	411654670	13430	13430	13430	13430	0
424	20241002	134400	411654670	13430	13450	13450	13430	148
425	20241002	134300	409665070	13450	13450	13450	13450	0
426	20241002	134200	409665070	13450	13450	13450	13450	0
427	20241002	134100	409665070	13450	13450	13450	13450	0
428	20241002	134000	409665070	13450	13450	13450	13450	0
429	20241002	133900	409665070	13450	13450	13450	13450	2
430	20241002	133800	409638170	13440	13440	13440	13440	0
431	20241002	133700	409638170	13440	13440	13440	13440	28
432	20241002	133600	409261850	13480	13480	13480	13480	0
433	20241002	133500	409261850	13480	13480	13480	13480	0
434	20241002	133400	409261850	13480	13480	13480	13480	0
435	20241002	133300	409261850	13480	13480	13480	13480	7
436	20241002	133200	409167490	13450	13460	13460	13450	116
437	20241002	133100	407606710	13470	13470	13470	13470	0
438	20241002	133000	407606710	13470	13470	13470	13470	11
439	20241002	132900	407458540	13510	13510	13510	13510	0
440	20241002	132800	407458540	13510	13510	13510	13510	0
441	20241002	132700	407458540	13510	13510	13510	13510	0
442	20241002	132600	407458540	13510	13510	13510	13510	0
443	20241002	132500	407458540	13510	13470	13510	13470	15
444	20241002	132400	407256330	13520	13520	13520	13520	0
445	20241002	132300	407256330	13520	13520	13520	13520	0
446	20241002	132200	407256330	13520	13520	13520	13520	0
447	20241002	132100	407256330	13520	13520	13520	13520	4072
448	20241002	132000	352202890	13530	13520	13530	13520	214
449	20241002	131900	349309600	13520	13520	13520	13520	3
450	20241002	131800	349269040	13500	13500	13500	13500	0
451	20241002	131700	349269040	13500	13500	13500	13500	5
452	20241002	131600	349201540	13510	13510	13510	13510	0
453	20241002	131500	349201540	13510	13510	13510	13510	0
454	20241002	131400	349201540	13510	13510	13510	13510	0
455	20241002	131300	349201540	13510	13510	13510	13510	5
456	20241002	131200	349133990	13500	13500	13500	13500	0
457	20241002	131100	349133990	13500	13500	13500	13500	0
458	20241002	131000	349133990	13500	13490	13500	13490	26
459	20241002	130900	348783090	13460	13460	13460	13460	0
460	20241002	130800	348783090	13460	13460	13460	13460	0
461	20241002	130700	348783090	13460	13480	13480	13460	77
462	20241002	130600	347745770	13510	13510	13510	13510	0
463	20241002	130500	347745770	13510	13510	13510	13510	0
464	20241002	130400	347745770	13510	13510	13510	13510	5
465	20241002	130300	347678220	13510	13510	13510	13510	0
466	20241002	130200	347678220	13510	13510	13510	13510	5
467	20241002	130100	347610670	13510	13510	13510	13510	2
468	20241002	130000	347583650	13510	13510	13510	13510	0
469	20241002	125900	347583650	13510	13510	13510	13510	16
470	20241002	125800	347367490	13520	13520	13520	13520	0
471	20241002	125700	347367490	13520	13520	13520	13520	15
472	20241002	125600	347164690	13540	13540	13540	13540	0
473	20241002	125500	347164690	13540	13540	13540	13540	0
474	20241002	125400	347164690	13540	13540	13540	13540	0
475	20241002	125300	347164690	13540	13490	13540	13470	164
476	20241002	125200	344953830	13490	13490	13490	13490	21
477	20241002	125100	344670540	13540	13540	13540	13540	0
478	20241002	125000	344670540	13540	13540	13540	13540	0
479	20241002	124900	344670540	13540	13540	13540	13540	0
480	20241002	124800	344670540	13540	13540	13540	13540	0
481	20241002	124700	344670540	13540	13540	13540	13540	0
482	20241002	124600	344670540	13540	13540	13540	13540	0
483	20241002	124500	344670540	13540	13540	13540	13540	0
484	20241002	124400	344670540	13540	13540	13540	13540	0
485	20241002	124300	344670540	13540	13540	13540	13540	0
486	20241002	124200	344670540	13540	13540	13540	13540	4
487	20241002	124100	344616380	13550	13550	13550	13550	0
488	20241002	124000	344616380	13550	13540	13550	13540	10
489	20241002	123900	344480970	13550	13550	13550	13550	0
490	20241002	123800	344480970	13550	13550	13550	13550	0
491	20241002	123700	344480970	13550	13550	13550	13550	0
492	20241002	123600	344480970	13550	13550	13550	13550	0
493	20241002	123500	344480970	13550	13550	13550	13550	0
494	20241002	123400	344480970	13550	13550	13550	13550	0
495	20241002	123300	344480970	13550	13550	13550	13550	2
496	20241002	123200	344453870	13550	13540	13550	13540	8
497	20241002	123100	344345530	13530	13530	13530	13530	10
498	20241002	123000	344210230	13530	13530	13530	13530	1
499	20241002	122900	344196700	13530	13530	13530	13530	4
500	20241002	122800	344142580	13550	13550	13550	13550	0
501	20241002	122700	344142580	13550	13550	13550	13550	0
502	20241002	122600	344142580	13550	13550	13550	13550	0
503	20241002	122500	344142580	13550	13550	13550	13550	0
504	20241002	122400	344142580	13550	13550	13550	13550	6
505	20241002	122300	344061280	13490	13490	13490	13490	0
506	20241002	122200	344061280	13490	13490	13490	13490	0
507	20241002	122100	344061280	13490	13500	13500	13490	11
508	20241002	122000	343912790	13540	13530	13540	13530	59
509	20241002	121900	343114020	13540	13540	13540	13540	0
510	20241002	121800	343114020	13540	13540	13540	13540	0
511	20241002	121700	343114020	13540	13540	13540	13540	0
512	20241002	121600	343114020	13540	13540	13540	13540	0
513	20241002	121500	343114020	13540	13540	13540	13540	0
514	20241002	121400	343114020	13540	13540	13540	13540	51
515	20241002	121300	342423480	13530	13530	13530	13530	0
516	20241002	121200	342423480	13530	13520	13530	13520	15
517	20241002	121100	342220640	13520	13520	13520	13520	0
518	20241002	121000	342220640	13520	13520	13520	13520	0
519	20241002	120900	342220640	13520	13520	13520	13520	1
520	20241002	120800	342207120	13490	13500	13500	13490	57
521	20241002	120700	341438010	13530	13530	13530	13530	4
522	20241002	120600	341383890	13520	13520	13520	13520	0
523	20241002	120500	341383890	13520	13520	13520	13520	0
524	20241002	120400	341383890	13520	13540	13540	13520	63
525	20241002	120300	340531130	13540	13540	13540	13540	1
526	20241002	120200	340517590	13550	13550	13550	13550	22
527	20241002	120100	340219490	13540	13540	13540	13540	18
528	20241002	120000	339975770	13630	13630	13630	13630	0
529	20241002	115900	339975770	13630	13630	13630	13630	0
530	20241002	115800	339975770	13630	13630	13630	13630	0
531	20241002	115700	339975770	13630	13630	13630	13630	0
532	20241002	115600	339975770	13630	13630	13630	13630	0
533	20241002	115500	339975770	13630	13630	13630	13630	0
534	20241002	115400	339975770	13630	13630	13630	13630	0
535	20241002	115300	339975770	13630	13630	13630	13630	0
536	20241002	115200	339975770	13630	13630	13630	13630	0
537	20241002	115100	339975770	13630	13630	13630	13630	0
538	20241002	115000	339975770	13630	13630	13630	13630	0
539	20241002	114900	339975770	13630	13630	13630	13630	0
540	20241002	114800	339975770	13630	13630	13630	13630	0
541	20241002	114700	339975770	13630	13520	13630	13520	42
542	20241002	114600	339406780	13500	13500	13500	13500	9
543	20241002	114500	339285280	13490	13490	13490	13490	0
544	20241002	114400	339285280	13490	13490	13490	13490	0
545	20241002	114300	339285280	13490	13490	13490	13490	0
546	20241002	114200	339285280	13490	13490	13490	13490	0
547	20241002	114100	339285280	13490	13490	13490	13490	0
548	20241002	114000	339285280	13490	13570	13570	13490	381
549	20241002	113900	334124070	13570	13570	13570	13570	0
550	20241002	113800	334124070	13570	13570	13570	13570	1
551	20241002	113700	334110500	13560	13590	13590	13560	145
552	20241002	113600	332142140	13610	13600	13610	13600	9
553	20241002	113500	332019670	13590	13590	13590	13590	0
554	20241002	113400	332019670	13590	13590	13590	13590	8
555	20241002	113300	331910950	13590	13600	13600	13590	11
556	20241002	113200	331761450	13600	13600	13600	13600	40
557	20241002	113100	331217450	13600	13630	13630	13600	710
558	20241002	113000	321560010	13630	13630	13630	13630	3
559	20241002	112900	321519120	13640	13640	13640	13640	0
560	20241002	112800	321519120	13640	13640	13640	13640	0
561	20241002	112700	321519120	13640	13630	13640	13630	5
562	20241002	112600	321450930	13650	13650	13650	13650	50
563	20241002	112500	320768430	13680	13680	13680	13680	0
564	20241002	112400	320768430	13680	13680	13680	13680	0
565	20241002	112300	320768430	13680	13680	13680	13680	0
566	20241002	112200	320768430	13680	13690	13690	13680	522
567	20241002	112100	313623350	13690	13690	13690	13690	3
568	20241002	112000	313582280	13700	13710	13710	13700	412
569	20241002	111900	307937810	13710	13710	13710	13710	3
570	20241002	111800	307896680	13720	13720	13720	13720	0
571	20241002	111700	307896680	13720	13720	13720	13720	6
572	20241002	111600	307814360	13720	13720	13720	13720	1
573	20241002	111500	307800640	13720	13710	13720	13710	396
574	20241002	111400	302367560	13700	13700	13700	13700	3
575	20241002	111300	302326460	13700	13700	13700	13700	3
576	20241002	111200	302285360	13720	13720	13720	13720	0
577	20241002	111100	302285360	13720	13720	13720	13720	0
578	20241002	111000	302285360	13720	13720	13720	13720	49
579	20241002	110900	301613080	13720	13720	13720	13720	68
580	20241002	110800	300680120	13720	13720	13720	13720	6
581	20241002	110700	300597800	13750	13720	13750	13720	5
582	20241002	110600	300529170	13720	13720	13720	13720	31
583	20241002	110500	300103850	13760	13760	13760	13760	0
584	20241002	110400	300103850	13760	13760	13760	13760	0
585	20241002	110300	300103850	13760	13760	13760	13760	0
586	20241002	110200	300103850	13760	13760	13760	13760	9
587	20241002	110100	299980010	13750	13750	13750	13750	1
588	20241002	110000	299966260	13750	13750	13750	13750	100
589	20241002	105900	298591260	13760	13760	13760	13760	0
590	20241002	105800	298591260	13760	13760	13760	13760	0
591	20241002	105700	298591260	13760	13760	13760	13760	0
592	20241002	105600	298591260	13760	13760	13760	13760	0
593	20241002	105500	298591260	13760	13750	13760	13750	41
594	20241002	105400	298027110	13760	13750	13760	13750	17
595	20241002	105300	297793270	13740	13730	13740	13730	112
596	20241002	105200	296255440	13730	13730	13730	13730	11
597	20241002	105100	296104410	13700	13700	13700	13700	73
598	20241002	105000	295104310	13700	13700	13700	13700	10
599	20241002	104900	294967310	13740	13740	13740	13740	0
600	20241002	104800	294967310	13740	13740	13740	13740	0
601	20241002	104700	294967310	13740	13740	13740	13740	0
602	20241002	104600	294967310	13740	13740	13740	13740	100
603	20241002	104500	293593310	13680	13680	13680	13680	0
604	20241002	104400	293593310	13680	13680	13680	13680	0
605	20241002	104300	293593310	13680	13680	13680	13680	281
606	20241002	104200	289749230	13680	13680	13680	13680	18
607	20241002	104100	289502990	13680	13720	13720	13680	220
608	20241002	104000	286490560	13790	13790	13790	13790	0
609	20241002	103900	286490560	13790	13790	13790	13790	100
610	20241002	103800	285111560	13840	13850	13850	13840	2
611	20241002	103700	285083870	13850	13830	13850	13830	52
612	20241002	103600	284364470	13800	13780	13800	13780	1217
613	20241002	103500	267573880	13760	13700	13770	13700	196
614	20241002	103400	264875970	13690	13680	13690	13680	21
615	20241002	103300	264588660	13630	13630	13630	13630	1
616	20241002	103200	264575030	13690	13690	13690	13690	0
617	20241002	103100	264575030	13690	13690	13690	13690	0
618	20241002	103000	264575030	13690	13690	13690	13690	0
619	20241002	102900	264575030	13690	13680	13690	13620	189
620	20241002	102800	261999370	13600	13600	13600	13600	0
621	20241002	102700	261999370	13600	13630	13630	13600	343
622	20241002	102600	257325570	13600	13600	13600	13600	10
623	20241002	102500	257189570	13630	13640	13640	13630	160
624	20241002	102400	255008040	13640	13760	13780	13640	560
625	20241002	102300	247345950	13760	13770	13780	13760	332
626	20241002	102200	242775470	13780	13740	13800	13600	374
627	20241002	102100	237632040	13760	13730	13760	13730	250
628	20241002	102000	234195840	13730	13730	13730	13730	10
629	20241002	101900	234058540	13660	13660	13740	13660	1128
630	20241002	101800	218596400	13660	13630	13670	13630	281
631	20241002	101700	214759880	13630	13580	13630	13580	183
632	20241002	101600	212272460	13580	13550	13580	13550	34
633	20241002	101500	211810910	13540	13530	13540	13530	14
634	20241002	101400	211621450	13540	13540	13540	13540	0
635	20241002	101300	211621450	13540	13540	13540	13540	0
636	20241002	101200	211621450	13540	13530	13540	13530	14
637	20241002	101100	211432010	13440	13440	13440	13440	0
638	20241002	101000	211432010	13440	13470	13470	13440	200
639	20241002	100900	208740620	13550	13550	13550	13550	312
640	20241002	100800	204513020	13570	13570	13570	13570	1
641	20241002	100700	204499450	13540	13540	13540	13540	11
642	20241002	100600	204350510	13540	13530	13540	13530	186
643	20241002	100500	201832150	13540	13540	13540	13540	7
644	20241002	100400	201737370	13450	13440	13450	13440	192
645	20241002	100300	199155890	13440	13440	13440	13440	0
646	20241002	100200	199155890	13440	13430	13440	13430	20
647	20241002	100100	198887140	13430	13420	13430	13420	11
648	20241002	100000	198739480	13420	13420	13420	13420	0
649	20241002	095900	198739480	13420	13420	13420	13420	2
650	20241002	095800	198712640	13420	13420	13420	13420	114
651	20241002	095700	197182760	13400	13400	13400	13400	0
652	20241002	095600	197182760	13400	13400	13400	13400	0
653	20241002	095500	197182760	13400	13380	13400	13380	341
654	20241002	095400	192616020	13380	13390	13390	13380	4
655	20241002	095300	192562490	13350	13430	13430	13350	259
656	20241002	095200	189101840	13430	13450	13450	13430	127
657	20241002	095100	187394280	13450	13470	13470	13450	141
658	20241002	095000	185497540	13470	13450	13470	13450	25
659	20241002	094900	185160910	13460	13470	13470	13450	415
660	20241002	094800	179575290	13470	13480	13480	13470	433
661	20241002	094700	173740600	13560	13560	13560	13560	0
662	20241002	094600	173740600	13560	13570	13570	13500	578
663	20241002	094500	165937470	13510	13610	13610	13510	241
664	20241002	094400	162673500	13670	13670	13670	13670	0
665	20241002	094300	162673500	13670	13660	13670	13660	115
666	20241002	094200	161101550	13670	13620	13670	13620	422
667	20241002	094100	155332910	13620	13630	13630	13620	526
668	20241002	094000	148167410	13700	13700	13700	13700	5
669	20241002	093900	148098910	13700	13690	13700	13690	727
670	20241002	093800	138140280	13650	13620	13650	13620	170
671	20241002	093700	135822210	13600	13560	13600	13560	207
672	20241002	093600	133010280	13540	13520	13550	13520	492
673	20241002	093500	126353510	13510	13460	13510	13460	242
674	20241002	093400	123092840	13430	13470	13470	13400	517
675	20241002	093300	116153060	13470	13430	13790	13330	3369
676	20241002	093200	70131250	13480	13340	13480	13340	106
677	20241002	093100	68714560	13310	13310	13310	13310	143
678	20241002	093000	66811230	13310	13310	13310	13310	0
679	20241002	092900	66811230	13310	13300	13310	13300	55
680	20241002	092800	66079690	13290	13290	13290	13290	17
681	20241002	092700	65853760	13290	13290	13290	13290	26
682	20241002	092600	65508220	13280	13280	13280	13280	0
683	20241002	092500	65508220	13280	13270	13280	13270	63
684	20241002	092400	64671980	13270	13270	13270	13270	85
685	20241002	092300	63544030	13310	13300	13310	13300	70
686	20241002	092200	62612480	13320	13250	13320	13250	200
687	20241002	092100	59957270	13280	13250	13290	13180	65
688	20241002	092000	59095490	13250	13250	13270	13180	245
689	20241002	091900	55846970	13240	13240	13240	13240	10
690	20241002	091800	55714570	13210	13210	13210	13210	0
691	20241002	091700	55714570	13210	13210	13210	13210	0
692	20241002	091600	55714570	13210	13190	13600	13180	2335
693	20241002	091500	24137710	13110	13110	13110	13110	0
694	20241002	091400	24137710	13110	13100	13110	13100	74
695	20241002	091300	23168210	13100	13080	13100	13080	520
696	20241002	091200	16356900	13070	13090	13090	13070	11
697	20241002	091100	16213110	13020	13090	13090	13020	245
698	20241002	091000	13020080	13090	13100	13100	13080	286
699	20241002	090900	9277710	13100	13120	13120	13100	73
700	20241002	090800	8320630	13120	13120	13170	13120	20
701	20241002	090700	8058050	13190	13190	13190	13190	0
702	20241002	090600	8058050	13190	13190	13190	13190	0
703	20241002	090500	8058050	13190	13190	13190	13190	0
704	20241002	090400	8058050	13190	13110	13190	13110	81
705	20241002	090300	6994400	13200	13220	13220	13200	177
706	20241002	090200	4655260	13220	13230	13230	13220	52
707	20241002	090100	3967520	13250	13320	13360	13250	165
708	20241002	090000	1774650	13330	13360	13360	13330	133