KissMeData/004980/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184400	361782450	7940	7940	7940	7940	2454
3	20241004	184300	361782450	7940	7940	7940	7940	0
4	20241004	184200	361782450	7940	7940	7940	7940	0
5	20241004	184100	361782450	7940	7940	7940	7940	0
6	20241004	184000	361782450	7940	7940	7940	7940	0
7	20241004	183900	361782450	7940	7940	7940	7940	0
8	20241004	183800	361782450	7940	7940	7940	7940	0
9	20241004	183700	361782450	7940	7940	7940	7940	0
10	20241004	183600	361782450	7940	7940	7940	7940	0
11	20241004	183500	361782450	7940	7940	7940	7940	0
12	20241004	183400	361782450	7940	7940	7940	7940	0
13	20241004	183300	361782450	7940	7940	7940	7940	0
14	20241004	183200	361782450	7940	7940	7940	7940	0
15	20241004	183100	361782450	7940	7940	7940	7940	0
16	20241004	183000	361782450	7940	7940	7940	7940	0
17	20241004	182900	361782450	7940	7940	7940	7940	0
18	20241004	182800	361782450	7940	7940	7940	7940	0
19	20241004	182700	361782450	7940	7940	7940	7940	0
20	20241004	182600	361782450	7940	7940	7940	7940	0
21	20241004	182500	361782450	7940	7940	7940	7940	0
22	20241004	182400	361782450	7940	7940	7940	7940	0
23	20241004	182300	361782450	7940	7940	7940	7940	0
24	20241004	182200	361782450	7940	7940	7940	7940	0
25	20241004	182100	361782450	7940	7940	7940	7940	0
26	20241004	182000	361782450	7940	7940	7940	7940	0
27	20241004	181900	361782450	7940	7940	7940	7940	0
28	20241004	181800	361782450	7940	7940	7940	7940	0
29	20241004	181700	361782450	7940	7940	7940	7940	0
30	20241004	181600	361782450	7940	7940	7940	7940	0
31	20241004	181500	361782450	7940	7940	7940	7940	0
32	20241004	181400	361782450	7940	7940	7940	7940	2454
33	20241004	181300	361782450	7940	7940	7940	7940	0
34	20241004	181200	361782450	7940	7940	7940	7940	0
35	20241004	181100	361782450	7940	7940	7940	7940	0
36	20241004	181000	361782450	7940	7940	7940	7940	0
37	20241004	180900	361782450	7940	7940	7940	7940	0
38	20241004	180800	361782450	7940	7940	7940	7940	0
39	20241004	180700	361782450	7940	7940	7940	7940	0
40	20241004	180600	361782450	7940	7940	7940	7940	0
41	20241004	180500	361782450	7940	7940	7940	7940	0
42	20241004	180400	361782450	7940	7940	7940	7940	0
43	20241004	180300	361782450	7940	7940	7940	7940	0
44	20241004	180200	361782450	7940	7940	7940	7940	0
45	20241004	180100	361782450	7940	7940	7940	7940	0
46	20241004	180000	361782450	7940	7940	7940	7940	0
47	20241004	175900	361782450	7940	7940	7940	7940	0
48	20241004	175800	361782450	7940	7940	7940	7940	0
49	20241004	175700	361782450	7940	7940	7940	7940	0
50	20241004	175600	361782450	7940	7940	7940	7940	0
51	20241004	175500	361782450	7940	7940	7940	7940	0
52	20241004	175400	361782450	7940	7940	7940	7940	0
53	20241004	175300	361782450	7940	7940	7940	7940	0
54	20241004	175200	361782450	7940	7940	7940	7940	0
55	20241004	175100	361782450	7940	7940	7940	7940	0
56	20241004	175000	361782450	7940	7940	7940	7940	0
57	20241004	174900	361782450	7940	7940	7940	7940	0
58	20241004	174800	361782450	7940	7940	7940	7940	0
59	20241004	174700	361782450	7940	7940	7940	7940	0
60	20241004	174600	361782450	7940	7940	7940	7940	0
61	20241004	174500	361782450	7940	7940	7940	7940	0
62	20241004	174400	361782450	7940	7940	7940	7940	2454
63	20241004	174300	361782450	7940	7940	7940	7940	0
64	20241004	174200	361782450	7940	7940	7940	7940	0
65	20241004	174100	361782450	7940	7940	7940	7940	0
66	20241004	174000	361782450	7940	7940	7940	7940	0
67	20241004	173900	361782450	7940	7940	7940	7940	0
68	20241004	173800	361782450	7940	7940	7940	7940	0
69	20241004	173700	361782450	7940	7940	7940	7940	0
70	20241004	173600	361782450	7940	7940	7940	7940	0
71	20241004	173500	361782450	7940	7940	7940	7940	0
72	20241004	173400	361782450	7940	7940	7940	7940	0
73	20241004	173300	361782450	7940	7940	7940	7940	0
74	20241004	173200	361782450	7940	7940	7940	7940	0
75	20241004	173100	361782450	7940	7940	7940	7940	0
76	20241004	173000	361782450	7940	7940	7940	7940	0
77	20241004	172900	361782450	7940	7940	7940	7940	0
78	20241004	172800	361782450	7940	7940	7940	7940	0
79	20241004	172700	361782450	7940	7940	7940	7940	0
80	20241004	172600	361782450	7940	7940	7940	7940	0
81	20241004	172500	361782450	7940	7940	7940	7940	0
82	20241004	172400	361782450	7940	7940	7940	7940	0
83	20241004	172300	361782450	7940	7940	7940	7940	0
84	20241004	172200	361782450	7940	7940	7940	7940	0
85	20241004	172100	361782450	7940	7940	7940	7940	0
86	20241004	172000	361782450	7940	7940	7940	7940	0
87	20241004	171900	361782450	7940	7940	7940	7940	0
88	20241004	171800	361782450	7940	7940	7940	7940	0
89	20241004	171700	361782450	7940	7940	7940	7940	0
90	20241004	171600	361782450	7940	7940	7940	7940	0
91	20241004	171500	361782450	7940	7940	7940	7940	0
92	20241004	171400	361782450	7940	7940	7940	7940	2454
93	20241004	171300	361782450	7940	7940	7940	7940	0
94	20241004	171200	361782450	7940	7940	7940	7940	0
95	20241004	171100	361782450	7940	7940	7940	7940	0
96	20241004	171000	361782450	7940	7940	7940	7940	0
97	20241004	170900	361782450	7940	7940	7940	7940	0
98	20241004	170800	361782450	7940	7940	7940	7940	0
99	20241004	170700	361782450	7940	7940	7940	7940	0
100	20241004	170600	361782450	7940	7940	7940	7940	0
101	20241004	170500	361782450	7940	7940	7940	7940	0
102	20241004	170400	361782450	7940	7940	7940	7940	0
103	20241004	170300	361782450	7940	7940	7940	7940	0
104	20241004	170200	361782450	7940	7940	7940	7940	0
105	20241004	170100	361782450	7940	7940	7940	7940	0
106	20241004	170000	361782450	7940	7940	7940	7940	0
107	20241004	165900	361782450	7940	7940	7940	7940	0
108	20241004	165800	361782450	7940	7940	7940	7940	0
109	20241004	165700	361782450	7940	7940	7940	7940	0
110	20241004	165600	361782450	7940	7940	7940	7940	0
111	20241004	165500	361782450	7940	7940	7940	7940	0
112	20241004	165400	361782450	7940	7940	7940	7940	0
113	20241004	165300	361782450	7940	7940	7940	7940	0
114	20241004	165200	361782450	7940	7940	7940	7940	0
115	20241004	165100	361782450	7940	7940	7940	7940	0
116	20241004	165000	361782450	7940	7940	7940	7940	0
117	20241004	164900	361782450	7940	7940	7940	7940	0
118	20241004	164800	361782450	7940	7940	7940	7940	0
119	20241004	164700	361782450	7940	7940	7940	7940	0
120	20241004	164600	361782450	7940	7940	7940	7940	0
121	20241004	164500	361782450	7940	7940	7940	7940	0
122	20241004	164400	361782450	7940	7940	7940	7940	2454
123	20241004	164300	361782450	7940	7940	7940	7940	0
124	20241004	164200	361782450	7940	7940	7940	7940	0
125	20241004	164100	361782450	7940	7940	7940	7940	0
126	20241004	164000	361782450	7940	7940	7940	7940	0
127	20241004	163900	361782450	7940	7940	7940	7940	0
128	20241004	163800	361782450	7940	7940	7940	7940	0
129	20241004	163700	361782450	7940	7940	7940	7940	0
130	20241004	163600	361782450	7940	7940	7940	7940	0
131	20241004	163500	361782450	7940	7940	7940	7940	0
132	20241004	163400	361782450	7940	7940	7940	7940	0
133	20241004	163300	361782450	7940	7940	7940	7940	0
134	20241004	163200	361782450	7940	7940	7940	7940	0
135	20241004	163100	361782450	7940	7940	7940	7940	0
136	20241004	163000	361782450	7940	7940	7940	7940	0
137	20241004	162900	361782450	7940	7940	7940	7940	0
138	20241004	162800	361782450	7940	7940	7940	7940	0
139	20241004	162700	361782450	7940	7940	7940	7940	0
140	20241004	162600	361782450	7940	7940	7940	7940	0
141	20241004	162500	361782450	7940	7940	7940	7940	0
142	20241004	162400	361782450	7940	7940	7940	7940	0
143	20241004	162300	361782450	7940	7940	7940	7940	0
144	20241004	162200	361782450	7940	7940	7940	7940	0
145	20241004	162100	361782450	7940	7940	7940	7940	0
146	20241004	162000	361782450	7940	7940	7940	7940	0
147	20241004	161900	361782450	7940	7940	7940	7940	0
148	20241004	161800	361782450	7940	7940	7940	7940	0
149	20241004	161700	361782450	7940	7940	7940	7940	0
150	20241004	161600	361782450	7940	7940	7940	7940	0
151	20241004	161500	361782450	7940	7940	7940	7940	0
152	20241004	161400	361782450	7940	7940	7940	7940	2454
153	20241004	161300	361782450	7940	7940	7940	7940	0
154	20241004	161200	361782450	7940	7940	7940	7940	0
155	20241004	161100	361782450	7940	7940	7940	7940	0
156	20241004	161000	361782450	7940	7940	7940	7940	0
157	20241004	160900	361782450	7940	7940	7940	7940	0
158	20241004	160800	361782450	7940	7940	7940	7940	0
159	20241004	160700	361782450	7940	7940	7940	7940	0
160	20241004	160600	361782450	7940	7940	7940	7940	0
161	20241004	160500	361782450	7940	7940	7940	7940	0
162	20241004	160400	361782450	7940	7940	7940	7940	0
163	20241004	160300	361782450	7940	7940	7940	7940	0
164	20241004	160200	361782450	7940	7940	7940	7940	0
165	20241004	160100	361782450	7940	7940	7940	7940	0
166	20241004	160000	361782450	7940	7940	7940	7940	0
167	20241004	155900	361782450	7940	7940	7940	7940	0
168	20241004	155800	361782450	7940	7940	7940	7940	0
169	20241004	155700	361782450	7940	7940	7940	7940	0
170	20241004	155600	361782450	7940	7940	7940	7940	0
171	20241004	155500	361782450	7940	7940	7940	7940	0
172	20241004	155400	361782450	7940	7940	7940	7940	0
173	20241004	155300	361782450	7940	7940	7940	7940	0
174	20241004	155200	361782450	7940	7940	7940	7940	0
175	20241004	155100	361782450	7940	7940	7940	7940	0
176	20241004	155000	361782450	7940	7940	7940	7940	0
177	20241004	154900	361782450	7940	7940	7940	7940	0
178	20241004	154800	361782450	7940	7940	7940	7940	0
179	20241004	154700	361782450	7940	7940	7940	7940	0
180	20241004	154600	361782450	7940	7940	7940	7940	0
181	20241004	154500	361782450	7940	7940	7940	7940	0
182	20241004	154400	361782450	7940	7940	7940	7940	2454
183	20241004	154300	361782450	7940	7940	7940	7940	0
184	20241004	154200	361782450	7940	7940	7940	7940	0
185	20241004	154100	361782450	7940	7940	7940	7940	0
186	20241004	154000	361782450	7940	7940	7940	7940	0
187	20241004	153900	361782450	7940	7940	7940	7940	0
188	20241004	153800	361782450	7940	7940	7940	7940	0
189	20241004	153700	361782450	7940	7940	7940	7940	0
190	20241004	153600	361782450	7940	7940	7940	7940	0
191	20241004	153500	361782450	7940	7940	7940	7940	0
192	20241004	153400	361782450	7940	7940	7940	7940	0
193	20241004	153300	361782450	7940	7940	7940	7940	0
194	20241004	153200	361782450	7940	7940	7940	7940	0
195	20241004	153100	361782450	7940	7940	7940	7940	0
196	20241004	153000	361782450	7940	7940	7940	7940	2454
197	20241004	152900	342297690	7960	7960	7960	7960	0
198	20241004	152800	342297690	7960	7960	7960	7960	0
199	20241004	152700	342297690	7960	7960	7960	7960	0
200	20241004	152600	342297690	7960	7960	7960	7960	0
201	20241004	152500	342297690	7960	7960	7960	7960	0
202	20241004	152400	342297690	7960	7960	7960	7960	0
203	20241004	152300	342297690	7960	7960	7960	7960	0
204	20241004	152200	342297690	7960	7960	7960	7960	0
205	20241004	152100	342297690	7960	7960	7960	7960	0
206	20241004	152000	342297690	7960	7960	7960	7960	0
207	20241004	151900	342297690	7960	7960	7960	7940	577
208	20241004	151800	337716230	7940	7940	7960	7940	409
209	20241004	151700	334468710	7940	7950	7950	7940	183
210	20241004	151600	333014180	7950	7960	7960	7950	122
211	20241004	151500	332044180	7950	7950	7950	7950	168
212	20241004	151400	330708580	7950	7950	7950	7950	110
213	20241004	151300	329834080	7950	7950	7950	7950	13
214	20241004	151200	329730730	7950	7950	7950	7950	25
215	20241004	151100	329531980	7950	7950	7950	7950	0
216	20241004	151000	329531980	7950	7960	7960	7950	38
217	20241004	150900	329229660	7950	7950	7950	7950	0
218	20241004	150800	329229660	7950	7960	7960	7950	61
219	20241004	150700	328744510	7950	7950	7950	7950	114
220	20241004	150600	327838210	7950	7950	7950	7950	241
221	20241004	150500	325922260	7950	7960	7960	7950	5
222	20241004	150400	325882500	7950	7950	7960	7950	1415
223	20241004	150300	314633200	7940	7940	7950	7940	40
224	20241004	150200	314315570	7940	7940	7940	7940	0
225	20241004	150100	314315570	7940	7940	7940	7940	9
226	20241004	150000	314244110	7940	7940	7940	7940	22
227	20241004	145900	314069430	7940	7940	7940	7940	2
228	20241004	145800	314053550	7940	7940	7950	7940	60
229	20241004	145700	313577130	7950	7960	7960	7950	1011
230	20241004	145600	305539560	7950	7940	7950	7940	855
231	20241004	145500	298750840	7930	7930	7930	7930	33
232	20241004	145400	298489150	7930	7930	7940	7930	23
233	20241004	145300	298306750	7930	7930	7930	7930	19
234	20241004	145200	298156080	7930	7930	7940	7930	32
235	20241004	145100	297902300	7930	7940	7940	7930	59
236	20241004	145000	297434390	7930	7930	7940	7930	192
237	20241004	144900	295911670	7930	7930	7940	7930	72
238	20241004	144800	295340410	7930	7930	7940	7930	82
239	20241004	144700	294690040	7930	7940	7940	7930	192
240	20241004	144600	293166220	7940	7940	7940	7930	406
241	20241004	144500	289943130	7930	7930	7940	7930	147
242	20241004	144400	288776390	7930	7930	7940	7930	27
243	20241004	144300	288562270	7930	7930	7930	7930	15
244	20241004	144200	288443320	7930	7930	7930	7930	26
245	20241004	144100	288237140	7930	7930	7930	7930	21
246	20241004	144000	288070610	7930	7940	7940	7930	29
247	20241004	143900	287840580	7930	7930	7930	7930	11
248	20241004	143800	287753350	7930	7930	7930	7930	50
249	20241004	143700	287356850	7930	7930	7930	7930	62
250	20241004	143600	286865190	7930	7930	7930	7930	123
251	20241004	143500	285889800	7930	7930	7930	7930	187
252	20241004	143400	284406890	7930	7930	7930	7930	17
253	20241004	143300	284272080	7930	7930	7930	7930	26
254	20241004	143200	284065900	7940	7930	7940	7930	33
255	20241004	143100	283804180	7930	7930	7930	7930	57
256	20241004	143000	283352170	7930	7930	7930	7930	9
257	20241004	142900	283280800	7930	7930	7930	7930	13
258	20241004	142800	283177710	7930	7930	7930	7930	22
259	20241004	142700	283003250	7930	7930	7930	7930	9
260	20241004	142600	282931880	7930	7930	7930	7930	13
261	20241004	142500	282828790	7930	7930	7930	7930	22
262	20241004	142400	282654330	7930	7930	7930	7930	41
263	20241004	142300	282329200	7940	7940	7940	7930	4852
264	20241004	142200	243840670	7940	7940	7950	7940	26
265	20241004	142100	243634190	7940	7940	7940	7940	9
266	20241004	142000	243562730	7940	7940	7940	7940	13
267	20241004	141900	243459510	7940	7940	7950	7940	134
268	20241004	141800	242394530	7940	7940	7940	7940	0
269	20241004	141700	242394530	7940	7940	7950	7940	26
270	20241004	141600	242188070	7950	7940	7950	7940	12
271	20241004	141500	242092780	7940	7940	7940	7940	23
272	20241004	141400	241910160	7940	7940	7950	7940	30
273	20241004	141300	241671950	7940	7940	7940	7940	15
274	20241004	141200	241552850	7940	7940	7940	7940	135
275	20241004	141100	240480950	7940	7940	7940	7940	69
276	20241004	141000	239933090	7940	7940	7940	7940	41
277	20241004	140900	239607550	7940	7940	7940	7940	40
278	20241004	140800	239289950	7940	7950	7950	7940	23
279	20241004	140700	239107320	7940	7940	7940	7940	20
280	20241004	140600	238948520	7940	7940	7940	7940	53
281	20241004	140500	238527700	7940	7940	7940	7940	24
282	20241004	140400	238337140	7940	7940	7940	7940	0
283	20241004	140300	238337140	7940	7950	7950	7940	154
284	20241004	140200	237114290	7940	7940	7960	7940	233
285	20241004	140100	235264220	7940	7940	7940	7940	0
286	20241004	140000	235264220	7940	7940	7950	7940	32
287	20241004	135900	235010040	7940	7940	7940	7940	147
288	20241004	135800	233842860	7940	7940	7940	7940	18
289	20241004	135700	233699940	7940	7950	7950	7940	757
290	20241004	135600	227682030	7950	7950	7950	7950	22
291	20241004	135500	227507130	7950	7950	7950	7950	32
292	20241004	135400	227252730	7950	7950	7950	7950	22
293	20241004	135300	227077830	7950	7950	7950	7950	9
294	20241004	135200	227006280	7950	7950	7950	7950	14
295	20241004	135100	226894980	7960	7950	7960	7950	147
296	20241004	135000	225725080	7950	7950	7950	7950	46
297	20241004	134900	225359380	7950	7950	7950	7950	22
298	20241004	134800	225184480	7950	7950	7950	7950	22
299	20241004	134700	225009580	7950	7950	7950	7950	1
300	20241004	134600	225001630	7950	7950	7950	7950	23
301	20241004	134500	224818780	7950	7950	7950	7950	22
302	20241004	134400	224643880	7960	7960	7960	7960	122
303	20241004	134300	223672760	7950	7950	7950	7950	22
304	20241004	134200	223497860	7940	7940	7950	7940	32
305	20241004	134100	223243670	7950	7950	7950	7950	1
306	20241004	134000	223235720	7940	7940	7940	7940	22
307	20241004	133900	223061040	7940	7950	7950	7940	15
308	20241004	133800	222941920	7950	7950	7950	7950	3
309	20241004	133700	222918070	7940	7940	7940	7940	22
310	20241004	133600	222743390	7950	7940	7950	7940	114
311	20241004	133500	221837220	7950	7950	7950	7940	27
312	20241004	133400	221622660	7940	7940	7940	7940	22
313	20241004	133300	221447980	7940	7940	7940	7940	17
314	20241004	133200	221313000	7940	7940	7940	7940	10
315	20241004	133100	221233600	7940	7940	7940	7940	244
316	20241004	133000	219296240	7940	7940	7940	7940	10
317	20241004	132900	219216840	7940	7940	7940	7940	76
318	20241004	132800	218613400	7940	7940	7940	7940	57
319	20241004	132700	218160820	7940	7950	7950	7940	565
320	20241004	132600	213669720	7940	7950	7950	7940	775
321	20241004	132500	207508610	7940	7940	7940	7940	22
322	20241004	132400	207333930	7950	7950	7950	7950	100
323	20241004	132300	206538930	7940	7940	7940	7940	23
324	20241004	132200	206356310	7940	7940	7940	7940	13
325	20241004	132100	206253090	7940	7950	7950	7940	10
326	20241004	132000	206173680	7940	7940	7940	7940	522
327	20241004	131900	202029000	7940	7940	7940	7940	13
328	20241004	131800	201925780	7940	7940	7940	7940	9
329	20241004	131700	201854320	7940	7940	7940	7940	22
330	20241004	131600	201679640	7940	7940	7940	7940	13
331	20241004	131500	201576420	7940	7950	7950	7940	27
332	20241004	131400	201361860	7940	7940	7940	7940	30
333	20241004	131300	201123660	7950	7940	7950	7940	23
334	20241004	131200	200940940	7940	7940	7940	7940	9
335	20241004	131100	200869480	7950	7950	7950	7940	328
336	20241004	131000	198262040	7940	7940	7940	7940	43
337	20241004	130900	197920620	7940	7940	7940	7940	18
338	20241004	130800	197777700	7940	7940	7940	7940	130
339	20241004	130700	196745500	7940	7940	7940	7940	17
340	20241004	130600	196610520	7940	7940	7940	7940	84
341	20241004	130500	195943560	7950	7940	7950	7940	21
342	20241004	130400	195776780	7940	7940	7940	7940	62
343	20241004	130300	195284500	7940	7940	7940	7940	109
344	20241004	130200	194419040	7940	7940	7940	7940	14
345	20241004	130100	194307880	7940	7940	7940	7940	18
346	20241004	130000	194164960	7940	7940	7940	7940	402
347	20241004	125900	190973080	7950	7940	7950	7940	3640
348	20241004	125800	162041480	7940	7940	7940	7940	14
349	20241004	125700	161930320	7940	7940	7940	7940	17
350	20241004	125600	161795340	7940	7950	7950	7940	1071
351	20241004	125500	153282610	7950	7950	7950	7950	9
352	20241004	125400	153211060	7950	7950	7950	7950	13
353	20241004	125300	153107710	7950	7950	7950	7950	22
354	20241004	125200	152932810	7950	7950	7950	7950	9
355	20241004	125100	152861260	7950	7950	7950	7950	31
356	20241004	125000	152614810	7950	7950	7950	7950	31
357	20241004	124900	152368360	7950	7950	7950	7950	15
358	20241004	124800	152249110	7950	7950	7950	7950	17
359	20241004	124700	152113960	7950	7950	7950	7950	152
360	20241004	124600	150905560	7950	7950	7950	7950	9
361	20241004	124500	150834010	7960	7950	7960	7950	23
362	20241004	124400	150651060	7950	7950	7950	7950	0
363	20241004	124300	150651060	7950	7960	7960	7950	1363
364	20241004	124200	139804190	7960	7960	7960	7960	62
365	20241004	124100	139310670	7960	7960	7960	7960	76
366	20241004	124000	138705710	7960	7970	7970	7960	25
367	20241004	123900	138506660	7960	7960	7960	7960	53
368	20241004	123800	138084780	7960	7960	7960	7960	0
369	20241004	123700	138084780	7960	7960	7960	7960	135
370	20241004	123600	137010180	7960	7970	7970	7960	42
371	20241004	123500	136675520	7970	7970	7970	7970	50
372	20241004	123400	136277020	7970	7970	7970	7970	153
373	20241004	123300	135057610	7970	7970	7970	7970	524
374	20241004	123200	130881330	7970	7970	7970	7970	9
375	20241004	123100	130809600	7970	7970	7970	7970	313
376	20241004	123000	128314990	7970	7960	7980	7960	479
377	20241004	122900	124493030	7960	7960	7960	7960	1
378	20241004	122800	124485070	7960	7970	7970	7960	13
379	20241004	122700	124381480	7970	7970	7970	7970	122
380	20241004	122600	123409140	7970	7970	7970	7970	0
381	20241004	122500	123409140	7970	7970	7970	7970	22
382	20241004	122400	123233800	7970	7970	7980	7970	32
383	20241004	122300	122978660	7980	7980	7980	7980	0
384	20241004	122200	122978660	7980	7970	7980	7970	32
385	20241004	122100	122723520	7970	7970	7970	7960	923
386	20241004	122000	115367250	7970	7970	7970	7970	13
387	20241004	121900	115263640	7980	7970	7980	7970	84
388	20241004	121800	114593540	7970	7970	7970	7970	9
389	20241004	121700	114521810	7970	7970	7970	7970	13
390	20241004	121600	114418200	7970	7970	7970	7970	22
391	20241004	121500	114242860	7970	7970	7970	7970	0
392	20241004	121400	114242860	7970	7970	7970	7970	22
393	20241004	121300	114067520	7970	7970	7970	7970	22
394	20241004	121200	113892180	7970	7970	7970	7970	0
395	20241004	121100	113892180	7970	7970	7970	7970	23
396	20241004	121000	113708870	7970	7970	7970	7970	22
397	20241004	120900	113533530	7970	7970	7970	7970	0
398	20241004	120800	113533530	7970	7980	7980	7970	23
399	20241004	120700	113350210	7980	7970	7980	7970	122
400	20241004	120600	112376870	7980	7980	7980	7980	0
401	20241004	120500	112376870	7980	7970	7980	7970	37
402	20241004	120400	112081880	7970	7970	7970	7970	23
403	20241004	120300	111898570	7970	7970	7970	7970	0
404	20241004	120200	111898570	7970	7980	7980	7970	94
405	20241004	120100	111148840	7970	7970	7970	7970	18
406	20241004	120000	111005380	7970	7970	7970	7970	15
407	20241004	115900	110885830	7970	7970	7970	7970	40
408	20241004	115800	110567030	7970	7970	7970	7970	0
409	20241004	115700	110567030	7970	7970	7970	7970	23
410	20241004	115600	110383720	7970	7970	7970	7970	70
411	20241004	115500	109825820	7970	7970	7970	7970	53
412	20241004	115400	109403410	7970	7980	7980	7970	122
413	20241004	115300	108430070	7970	7970	7970	7970	22
414	20241004	115200	108254730	7970	7970	7970	7970	6
415	20241004	115100	108206910	7970	7980	7980	7970	293
416	20241004	115000	105869410	7970	7970	7980	7970	41
417	20241004	114900	105542540	7970	7970	7970	7970	0
418	20241004	114800	105542540	7970	7980	7980	7970	45
419	20241004	114700	105183780	7970	7980	7980	7970	34
420	20241004	114600	104912600	7970	7970	7970	7970	9
421	20241004	114500	104840870	7970	7970	7970	7970	20
422	20241004	114400	104681470	7970	7980	7980	7970	116
423	20241004	114300	103755950	7970	7970	7970	7970	15
424	20241004	114200	103636400	7970	7970	7970	7970	22
425	20241004	114100	103461060	7970	7970	7970	7970	13
426	20241004	114000	103357450	7970	7970	7970	7970	21
427	20241004	113900	103190080	7970	7970	7970	7970	55
428	20241004	113800	102751730	7970	7970	7970	7970	13
429	20241004	113700	102648120	7970	7970	7970	7970	122
430	20241004	113600	101675780	7960	7960	7960	7960	74
431	20241004	113500	101086740	7960	7960	7960	7960	0
432	20241004	113400	101086740	7960	7960	7960	7960	22
433	20241004	113300	100911620	7960	7960	7960	7960	13
434	20241004	113200	100808140	7960	7960	7960	7960	9
435	20241004	113100	100736500	7960	7960	7960	7960	13
436	20241004	113000	100633020	7960	7970	7970	7960	14
437	20241004	112900	100521570	7970	7970	7970	7970	160
438	20241004	112800	99246370	7970	7970	7970	7970	31
439	20241004	112700	98999300	7970	7970	7970	7970	25
440	20241004	112600	98800050	7970	7970	7970	7970	18
441	20241004	112500	98656590	7970	7970	7970	7970	14
442	20241004	112400	98545010	7970	7970	7970	7970	17
443	20241004	112300	98409520	7970	7970	7970	7970	2
444	20241004	112200	98393580	7970	7970	7970	7970	18
445	20241004	112100	98250120	7970	7980	7980	7970	83
446	20241004	112000	97587900	8080	7960	8080	7960	629
447	20241004	111900	92538440	7960	7950	7960	7950	23
448	20241004	111800	92355500	7950	7950	7950	7950	23
449	20241004	111700	92172650	7950	7950	7950	7950	0
450	20241004	111600	92172650	7950	7950	7950	7950	14
451	20241004	111500	92061350	7960	7950	7960	7950	209
452	20241004	111400	90398070	7950	7950	7950	7940	330
453	20241004	111300	87775060	7940	7950	7950	7940	116
454	20241004	111200	86853020	7940	7940	7940	7940	18
455	20241004	111100	86710100	7940	7940	7940	7940	22
456	20241004	111000	86535420	7940	7940	7940	7940	14
457	20241004	110900	86424260	7940	7940	7940	7940	5
458	20241004	110800	86384560	7940	7950	7950	7940	45
459	20241004	110700	86027180	7980	7940	7980	7940	27
460	20241004	110600	85812760	7950	7950	7950	7940	44
461	20241004	110500	85463110	7940	7950	7990	7940	1546
462	20241004	110400	73171950	7950	7950	7950	7950	25
463	20241004	110300	72973200	7950	7950	7950	7950	9
464	20241004	110200	72901650	7950	7950	7950	7950	14
465	20241004	110100	72790350	7950	7950	7960	7950	121
466	20241004	110000	71827400	7960	7960	7960	7960	20
467	20241004	105900	71668200	7950	7950	7950	7950	14
468	20241004	105800	71556900	7950	7950	7950	7950	23
469	20241004	105700	71374050	7960	7960	7960	7960	2
470	20241004	105600	71358130	7950	7950	7950	7950	14
471	20241004	105500	71246830	7970	7950	7970	7950	163
472	20241004	105400	69950930	7950	7950	7950	7950	0
473	20241004	105300	69950930	7950	7950	7950	7950	38
474	20241004	105200	69648830	7950	7950	7960	7950	58
475	20241004	105100	69187630	7950	7950	7950	7950	2
476	20241004	105000	69171730	7950	7960	7960	7950	14
477	20241004	104900	69060380	7960	7960	7960	7960	9
478	20241004	104800	68988740	7960	7960	7960	7960	14
479	20241004	104700	68877300	7960	7960	7960	7960	174
480	20241004	104600	67492260	7960	7950	7960	7950	11
481	20241004	104500	67404790	7950	7950	7950	7950	14
482	20241004	104400	67293490	7950	7950	7950	7950	23
483	20241004	104300	67110640	7950	7950	7950	7950	9
484	20241004	104200	67039090	7950	7950	7960	7950	126
485	20241004	104100	66036770	7950	7950	7950	7950	23
486	20241004	104000	65853920	7960	7960	7960	7960	7
487	20241004	103900	65798200	7950	7950	7950	7950	23
488	20241004	103800	65615350	7960	7950	7960	7950	25
489	20241004	103700	65416580	7950	7950	7950	7950	0
490	20241004	103600	65416580	7950	7950	7950	7950	70
491	20241004	103500	64860080	7950	7950	7950	7950	23
492	20241004	103400	64677230	7960	7960	7960	7960	3
493	20241004	103300	64653350	7960	7960	7960	7950	43
494	20241004	103200	64311300	7950	7950	7950	7950	23
495	20241004	103100	64128450	7950	7950	7950	7950	0
496	20241004	103000	64128450	7950	7950	7950	7950	23
497	20241004	102900	63945600	7960	7950	7960	7950	146
498	20241004	102800	62784520	7950	7950	7950	7950	0
499	20241004	102700	62784520	7950	7950	7950	7950	28
500	20241004	102600	62561920	7950	7960	7960	7950	37
501	20241004	102500	62267760	7950	7950	7950	7950	97
502	20241004	102400	61496610	7940	7940	7950	7940	32
503	20241004	102300	61242490	7940	7940	7950	7940	113
504	20241004	102200	60345190	7940	7950	7950	7940	26
505	20241004	102100	60138720	7940	7940	7950	7940	45
506	20241004	102000	59781410	7940	7940	7950	7940	409
507	20241004	101900	56530960	7940	7940	7940	7940	23
508	20241004	101800	56348340	7950	7940	7950	7940	25
509	20241004	101700	56149820	7950	7950	7950	7950	2
510	20241004	101600	56133920	7940	7940	7950	7940	25
511	20241004	101500	55935400	7940	7940	7950	7940	45
512	20241004	101400	55578060	7940	7950	7950	7940	811
513	20241004	101300	49131430	7940	7950	7950	7940	26
514	20241004	101200	48924970	7940	7940	7940	7940	14
515	20241004	101100	48813810	7950	7940	7950	7940	11
516	20241004	101000	48726450	7940	7940	7940	7940	23
517	20241004	100900	48543830	7940	7940	7940	7940	14
518	20241004	100800	48432670	7950	7950	7950	7940	82
519	20241004	100700	47780860	7950	7940	7950	7940	187
520	20241004	100600	46294750	7940	7940	7940	7940	44
521	20241004	100500	45945390	7940	7950	7950	7940	35
522	20241004	100400	45667410	7950	7940	7960	7940	49
523	20241004	100300	45278010	7940	7940	7940	7940	0
524	20241004	100200	45278010	7940	7950	7960	7940	526
525	20241004	100100	41096350	7950	7950	7950	7950	482
526	20241004	100000	37264450	7960	7960	7960	7960	25
527	20241004	095900	37065450	7960	7960	7960	7960	14
528	20241004	095800	36954010	7960	7960	7980	7960	50
529	20241004	095700	36555810	7970	7970	7970	7970	11
530	20241004	095600	36468140	7970	7970	7970	7970	35
531	20241004	095500	36189190	7960	7970	7970	7960	14
532	20241004	095400	36077720	7970	7970	7970	7970	9
533	20241004	095300	36005990	7970	7960	7970	7960	23
534	20241004	095200	35822820	7960	7950	7960	7940	52
535	20241004	095100	35409150	7950	7960	7960	7950	13
536	20241004	095000	35305760	7950	7950	7950	7950	36
537	20241004	094900	35019560	7960	7960	7960	7960	0
538	20241004	094800	35019560	7960	7960	7960	7960	4
539	20241004	094700	34987720	7960	7960	7960	7960	14
540	20241004	094600	34876280	7950	7950	7950	7950	0
541	20241004	094500	34876280	7950	7950	7950	7950	0
542	20241004	094400	34876280	7950	7950	7950	7950	10
543	20241004	094300	34796780	7950	7950	7950	7950	574
544	20241004	094200	30233480	7950	7940	7950	7940	20
545	20241004	094100	30074490	7950	7950	7950	7940	14
546	20241004	094000	29963310	7940	7940	7940	7940	444
547	20241004	093900	26437950	7940	7950	7950	7940	11
548	20241004	093800	26350540	7940	7950	7950	7940	53
549	20241004	093700	25929700	7940	7940	7940	7940	60
550	20241004	093600	25453300	7940	7940	7940	7940	12
551	20241004	093500	25358020	7940	7950	7950	7940	319
552	20241004	093400	22822580	7950	7950	7950	7950	129
553	20241004	093300	21797030	7950	7950	7950	7950	2
554	20241004	093200	21781130	7940	7950	7950	7940	30
555	20241004	093100	21542640	7950	7950	7950	7950	48
556	20241004	093000	21161040	7950	7960	7960	7950	20
557	20241004	092900	21001990	7930	7930	7930	7930	0
558	20241004	092800	21001990	7930	7930	7930	7930	2
559	20241004	092700	20986130	7930	7940	7940	7930	268
560	20241004	092600	18860790	7930	7930	7930	7930	48
561	20241004	092500	18480150	7920	7920	7920	7920	1
562	20241004	092400	18472230	7920	7920	7920	7920	4
563	20241004	092300	18440550	7920	7930	7930	7920	226
564	20241004	092200	16650320	7930	7950	7960	7920	765
565	20241004	092100	10577270	7940	7960	7960	7940	31
566	20241004	092000	10331010	7940	7960	7960	7940	176
567	20241004	091900	8932120	7950	7960	7960	7950	71
568	20241004	091800	8367140	7960	7950	7960	7950	6
569	20241004	091700	8319420	7950	7950	7950	7950	29
570	20241004	091600	8088870	7950	7980	7980	7950	25
571	20241004	091500	7889640	7980	7990	7990	7980	290
572	20241004	091400	5572850	7990	7990	7990	7990	0
573	20241004	091300	5572850	7990	7990	7990	7980	243
574	20241004	091200	3631520	7990	8000	8000	7990	14
575	20241004	091100	3519530	8000	8000	8000	8000	0
576	20241004	091000	3519530	8000	8000	8000	8000	5
577	20241004	090900	3479530	8000	8000	8000	8000	10
578	20241004	090800	3399530	8020	8020	8020	8020	5
579	20241004	090700	3359430	8020	8020	8020	8020	0
580	20241004	090600	3359430	8020	8020	8020	8020	0
581	20241004	090500	3359430	8020	8020	8020	8020	0
582	20241004	090400	3359430	8020	8020	8020	8020	2
583	20241004	090300	3343390	7990	7990	7990	7990	0
584	20241004	090200	3343390	7990	7990	7990	7990	13
585	20241004	090100	3239520	7990	7990	7990	7990	0
586	20241004	090000	3239520	7990	8030	8030	7990	404