KissMeData/066130/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194600	378265680	5380	5380	5380	5380	1928
3	20241004	194500	378265680	5380	5380	5380	5380	0
4	20241004	194400	378265680	5380	5380	5380	5380	0
5	20241004	194300	378265680	5380	5380	5380	5380	0
6	20241004	194200	378265680	5380	5380	5380	5380	0
7	20241004	194100	378265680	5380	5380	5380	5380	0
8	20241004	194000	378265680	5380	5380	5380	5380	0
9	20241004	193900	378265680	5380	5380	5380	5380	0
10	20241004	193800	378265680	5380	5380	5380	5380	0
11	20241004	193700	378265680	5380	5380	5380	5380	0
12	20241004	193600	378265680	5380	5380	5380	5380	0
13	20241004	193500	378265680	5380	5380	5380	5380	0
14	20241004	193400	378265680	5380	5380	5380	5380	0
15	20241004	193300	378265680	5380	5380	5380	5380	0
16	20241004	193200	378265680	5380	5380	5380	5380	0
17	20241004	193100	378265680	5380	5380	5380	5380	0
18	20241004	193000	378265680	5380	5380	5380	5380	0
19	20241004	192900	378265680	5380	5380	5380	5380	0
20	20241004	192800	378265680	5380	5380	5380	5380	0
21	20241004	192700	378265680	5380	5380	5380	5380	0
22	20241004	192600	378265680	5380	5380	5380	5380	0
23	20241004	192500	378265680	5380	5380	5380	5380	0
24	20241004	192400	378265680	5380	5380	5380	5380	0
25	20241004	192300	378265680	5380	5380	5380	5380	0
26	20241004	192200	378265680	5380	5380	5380	5380	0
27	20241004	192100	378265680	5380	5380	5380	5380	0
28	20241004	192000	378265680	5380	5380	5380	5380	0
29	20241004	191900	378265680	5380	5380	5380	5380	0
30	20241004	191800	378265680	5380	5380	5380	5380	0
31	20241004	191700	378265680	5380	5380	5380	5380	0
32	20241004	191600	378265680	5380	5380	5380	5380	1928
33	20241004	191500	378265680	5380	5380	5380	5380	0
34	20241004	191400	378265680	5380	5380	5380	5380	0
35	20241004	191300	378265680	5380	5380	5380	5380	0
36	20241004	191200	378265680	5380	5380	5380	5380	0
37	20241004	191100	378265680	5380	5380	5380	5380	0
38	20241004	191000	378265680	5380	5380	5380	5380	0
39	20241004	190900	378265680	5380	5380	5380	5380	0
40	20241004	190800	378265680	5380	5380	5380	5380	0
41	20241004	190700	378265680	5380	5380	5380	5380	0
42	20241004	190600	378265680	5380	5380	5380	5380	0
43	20241004	190500	378265680	5380	5380	5380	5380	0
44	20241004	190400	378265680	5380	5380	5380	5380	0
45	20241004	190300	378265680	5380	5380	5380	5380	0
46	20241004	190200	378265680	5380	5380	5380	5380	0
47	20241004	190100	378265680	5380	5380	5380	5380	0
48	20241004	190000	378265680	5380	5380	5380	5380	0
49	20241004	185900	378265680	5380	5380	5380	5380	0
50	20241004	185800	378265680	5380	5380	5380	5380	0
51	20241004	185700	378265680	5380	5380	5380	5380	0
52	20241004	185600	378265680	5380	5380	5380	5380	0
53	20241004	185500	378265680	5380	5380	5380	5380	0
54	20241004	185400	378265680	5380	5380	5380	5380	0
55	20241004	185300	378265680	5380	5380	5380	5380	0
56	20241004	185200	378265680	5380	5380	5380	5380	0
57	20241004	185100	378265680	5380	5380	5380	5380	0
58	20241004	185000	378265680	5380	5380	5380	5380	0
59	20241004	184900	378265680	5380	5380	5380	5380	0
60	20241004	184800	378265680	5380	5380	5380	5380	0
61	20241004	184700	378265680	5380	5380	5380	5380	0
62	20241004	184600	378265680	5380	5380	5380	5380	1928
63	20241004	184500	378265680	5380	5380	5380	5380	0
64	20241004	184400	378265680	5380	5380	5380	5380	0
65	20241004	184300	378265680	5380	5380	5380	5380	0
66	20241004	184200	378265680	5380	5380	5380	5380	0
67	20241004	184100	378265680	5380	5380	5380	5380	0
68	20241004	184000	378265680	5380	5380	5380	5380	0
69	20241004	183900	378265680	5380	5380	5380	5380	0
70	20241004	183800	378265680	5380	5380	5380	5380	0
71	20241004	183700	378265680	5380	5380	5380	5380	0
72	20241004	183600	378265680	5380	5380	5380	5380	0
73	20241004	183500	378265680	5380	5380	5380	5380	0
74	20241004	183400	378265680	5380	5380	5380	5380	0
75	20241004	183300	378265680	5380	5380	5380	5380	0
76	20241004	183200	378265680	5380	5380	5380	5380	0
77	20241004	183100	378265680	5380	5380	5380	5380	0
78	20241004	183000	378265680	5380	5380	5380	5380	0
79	20241004	182900	378265680	5380	5380	5380	5380	0
80	20241004	182800	378265680	5380	5380	5380	5380	0
81	20241004	182700	378265680	5380	5380	5380	5380	0
82	20241004	182600	378265680	5380	5380	5380	5380	0
83	20241004	182500	378265680	5380	5380	5380	5380	0
84	20241004	182400	378265680	5380	5380	5380	5380	0
85	20241004	182300	378265680	5380	5380	5380	5380	0
86	20241004	182200	378265680	5380	5380	5380	5380	0
87	20241004	182100	378265680	5380	5380	5380	5380	0
88	20241004	182000	378265680	5380	5380	5380	5380	0
89	20241004	181900	378265680	5380	5380	5380	5380	0
90	20241004	181800	378265680	5380	5380	5380	5380	0
91	20241004	181700	378265680	5380	5380	5380	5380	0
92	20241004	181600	378265680	5380	5380	5380	5380	1928
93	20241004	181500	378265680	5380	5380	5380	5380	0
94	20241004	181400	378265680	5380	5380	5380	5380	0
95	20241004	181300	378265680	5380	5380	5380	5380	0
96	20241004	181200	378265680	5380	5380	5380	5380	0
97	20241004	181100	378265680	5380	5380	5380	5380	0
98	20241004	181000	378265680	5380	5380	5380	5380	0
99	20241004	180900	378265680	5380	5380	5380	5380	0
100	20241004	180800	378265680	5380	5380	5380	5380	0
101	20241004	180700	378265680	5380	5380	5380	5380	0
102	20241004	180600	378265680	5380	5380	5380	5380	0
103	20241004	180500	378265680	5380	5380	5380	5380	0
104	20241004	180400	378265680	5380	5380	5380	5380	0
105	20241004	180300	378265680	5380	5380	5380	5380	0
106	20241004	180200	378265680	5380	5380	5380	5380	0
107	20241004	180100	378265680	5380	5380	5380	5380	0
108	20241004	180000	378265680	5380	5380	5380	5380	0
109	20241004	175900	378265680	5380	5380	5380	5380	0
110	20241004	175800	378265680	5380	5380	5380	5380	0
111	20241004	175700	378265680	5380	5380	5380	5380	0
112	20241004	175600	378265680	5380	5380	5380	5380	0
113	20241004	175500	378265680	5380	5380	5380	5380	0
114	20241004	175400	378265680	5380	5380	5380	5380	0
115	20241004	175300	378265680	5380	5380	5380	5380	0
116	20241004	175200	378265680	5380	5380	5380	5380	0
117	20241004	175100	378265680	5380	5380	5380	5380	0
118	20241004	175000	378265680	5380	5380	5380	5380	0
119	20241004	174900	378265680	5380	5380	5380	5380	0
120	20241004	174800	378265680	5380	5380	5380	5380	0
121	20241004	174700	378265680	5380	5380	5380	5380	0
122	20241004	174600	378265680	5380	5380	5380	5380	1928
123	20241004	174500	378265680	5380	5380	5380	5380	0
124	20241004	174400	378265680	5380	5380	5380	5380	0
125	20241004	174300	378265680	5380	5380	5380	5380	0
126	20241004	174200	378265680	5380	5380	5380	5380	0
127	20241004	174100	378265680	5380	5380	5380	5380	0
128	20241004	174000	378265680	5380	5380	5380	5380	0
129	20241004	173900	378265680	5380	5380	5380	5380	0
130	20241004	173800	378265680	5380	5380	5380	5380	0
131	20241004	173700	378265680	5380	5380	5380	5380	0
132	20241004	173600	378265680	5380	5380	5380	5380	0
133	20241004	173500	378265680	5380	5380	5380	5380	0
134	20241004	173400	378265680	5380	5380	5380	5380	0
135	20241004	173300	378265680	5380	5380	5380	5380	0
136	20241004	173200	378265680	5380	5380	5380	5380	0
137	20241004	173100	378265680	5380	5380	5380	5380	0
138	20241004	173000	378265680	5380	5380	5380	5380	0
139	20241004	172900	378265680	5380	5380	5380	5380	0
140	20241004	172800	378265680	5380	5380	5380	5380	0
141	20241004	172700	378265680	5380	5380	5380	5380	0
142	20241004	172600	378265680	5380	5380	5380	5380	0
143	20241004	172500	378265680	5380	5380	5380	5380	0
144	20241004	172400	378265680	5380	5380	5380	5380	0
145	20241004	172300	378265680	5380	5380	5380	5380	0
146	20241004	172200	378265680	5380	5380	5380	5380	0
147	20241004	172100	378265680	5380	5380	5380	5380	0
148	20241004	172000	378265680	5380	5380	5380	5380	0
149	20241004	171900	378265680	5380	5380	5380	5380	0
150	20241004	171800	378265680	5380	5380	5380	5380	0
151	20241004	171700	378265680	5380	5380	5380	5380	0
152	20241004	171600	378265680	5380	5380	5380	5380	1928
153	20241004	171500	378265680	5380	5380	5380	5380	0
154	20241004	171400	378265680	5380	5380	5380	5380	0
155	20241004	171300	378265680	5380	5380	5380	5380	0
156	20241004	171200	378265680	5380	5380	5380	5380	0
157	20241004	171100	378265680	5380	5380	5380	5380	0
158	20241004	171000	378265680	5380	5380	5380	5380	0
159	20241004	170900	378265680	5380	5380	5380	5380	0
160	20241004	170800	378265680	5380	5380	5380	5380	0
161	20241004	170700	378265680	5380	5380	5380	5380	0
162	20241004	170600	378265680	5380	5380	5380	5380	0
163	20241004	170500	378265680	5380	5380	5380	5380	0
164	20241004	170400	378265680	5380	5380	5380	5380	0
165	20241004	170300	378265680	5380	5380	5380	5380	0
166	20241004	170200	378265680	5380	5380	5380	5380	0
167	20241004	170100	378265680	5380	5380	5380	5380	0
168	20241004	170000	378265680	5380	5380	5380	5380	0
169	20241004	165900	378265680	5380	5380	5380	5380	0
170	20241004	165800	378265680	5380	5380	5380	5380	0
171	20241004	165700	378265680	5380	5380	5380	5380	0
172	20241004	165600	378265680	5380	5380	5380	5380	0
173	20241004	165500	378265680	5380	5380	5380	5380	0
174	20241004	165400	378265680	5380	5380	5380	5380	0
175	20241004	165300	378265680	5380	5380	5380	5380	0
176	20241004	165200	378265680	5380	5380	5380	5380	0
177	20241004	165100	378265680	5380	5380	5380	5380	0
178	20241004	165000	378265680	5380	5380	5380	5380	0
179	20241004	164900	378265680	5380	5380	5380	5380	0
180	20241004	164800	378265680	5380	5380	5380	5380	0
181	20241004	164700	378265680	5380	5380	5380	5380	0
182	20241004	164600	378265680	5380	5380	5380	5380	1928
183	20241004	164500	378265680	5380	5380	5380	5380	0
184	20241004	164400	378265680	5380	5380	5380	5380	0
185	20241004	164300	378265680	5380	5380	5380	5380	0
186	20241004	164200	378265680	5380	5380	5380	5380	0
187	20241004	164100	378265680	5380	5380	5380	5380	0
188	20241004	164000	378265680	5380	5380	5380	5380	0
189	20241004	163900	378265680	5380	5380	5380	5380	0
190	20241004	163800	378265680	5380	5380	5380	5380	0
191	20241004	163700	378265680	5380	5380	5380	5380	0
192	20241004	163600	378265680	5380	5380	5380	5380	0
193	20241004	163500	378265680	5380	5380	5380	5380	0
194	20241004	163400	378265680	5380	5380	5380	5380	0
195	20241004	163300	378265680	5380	5380	5380	5380	0
196	20241004	163200	378265680	5380	5380	5380	5380	0
197	20241004	163100	378265680	5380	5380	5380	5380	0
198	20241004	163000	378265680	5380	5380	5380	5380	0
199	20241004	162900	378265680	5380	5380	5380	5380	0
200	20241004	162800	378265680	5380	5380	5380	5380	0
201	20241004	162700	378265680	5380	5380	5380	5380	0
202	20241004	162600	378265680	5380	5380	5380	5380	0
203	20241004	162500	378265680	5380	5380	5380	5380	0
204	20241004	162400	378265680	5380	5380	5380	5380	0
205	20241004	162300	378265680	5380	5380	5380	5380	0
206	20241004	162200	378265680	5380	5380	5380	5380	0
207	20241004	162100	378265680	5380	5380	5380	5380	0
208	20241004	162000	378265680	5380	5380	5380	5380	0
209	20241004	161900	378265680	5380	5380	5380	5380	0
210	20241004	161800	378265680	5380	5380	5380	5380	0
211	20241004	161700	378265680	5380	5380	5380	5380	0
212	20241004	161600	378265680	5380	5380	5380	5380	1928
213	20241004	161500	378265680	5380	5380	5380	5380	0
214	20241004	161400	378265680	5380	5380	5380	5380	0
215	20241004	161300	378265680	5380	5380	5380	5380	0
216	20241004	161200	378265680	5380	5380	5380	5380	0
217	20241004	161100	378265680	5380	5380	5380	5380	0
218	20241004	161000	378265680	5380	5380	5380	5380	0
219	20241004	160900	378265680	5380	5380	5380	5380	0
220	20241004	160800	378265680	5380	5380	5380	5380	0
221	20241004	160700	378265680	5380	5380	5380	5380	0
222	20241004	160600	378265680	5380	5380	5380	5380	0
223	20241004	160500	378265680	5380	5380	5380	5380	0
224	20241004	160400	378265680	5380	5380	5380	5380	0
225	20241004	160300	378265680	5380	5380	5380	5380	0
226	20241004	160200	378265680	5380	5380	5380	5380	0
227	20241004	160100	378265680	5380	5380	5380	5380	0
228	20241004	160000	378265680	5380	5380	5380	5380	0
229	20241004	155900	378265680	5380	5380	5380	5380	0
230	20241004	155800	378265680	5380	5380	5380	5380	0
231	20241004	155700	378265680	5380	5380	5380	5380	0
232	20241004	155600	378265680	5380	5380	5380	5380	0
233	20241004	155500	378265680	5380	5380	5380	5380	0
234	20241004	155400	378265680	5380	5380	5380	5380	0
235	20241004	155300	378265680	5380	5380	5380	5380	0
236	20241004	155200	378265680	5380	5380	5380	5380	0
237	20241004	155100	378265680	5380	5380	5380	5380	0
238	20241004	155000	378265680	5380	5380	5380	5380	0
239	20241004	154900	378265680	5380	5380	5380	5380	0
240	20241004	154800	378265680	5380	5380	5380	5380	0
241	20241004	154700	378265680	5380	5380	5380	5380	0
242	20241004	154600	378265680	5380	5380	5380	5380	1928
243	20241004	154500	378265680	5380	5380	5380	5380	0
244	20241004	154400	378265680	5380	5380	5380	5380	0
245	20241004	154300	378265680	5380	5380	5380	5380	0
246	20241004	154200	378265680	5380	5380	5380	5380	0
247	20241004	154100	378265680	5380	5380	5380	5380	0
248	20241004	154000	378265680	5380	5380	5380	5380	0
249	20241004	153900	378265680	5380	5380	5380	5380	0
250	20241004	153800	378265680	5380	5380	5380	5380	0
251	20241004	153700	378265680	5380	5380	5380	5380	0
252	20241004	153600	378265680	5380	5380	5380	5380	0
253	20241004	153500	378265680	5380	5380	5380	5380	0
254	20241004	153400	378265680	5380	5380	5380	5380	0
255	20241004	153300	378265680	5380	5380	5380	5380	0
256	20241004	153200	378265680	5380	5380	5380	5380	0
257	20241004	153100	378265680	5380	5380	5380	5380	0
258	20241004	153000	378265680	5380	5380	5380	5380	1928
259	20241004	152900	367893040	5380	5380	5380	5380	0
260	20241004	152800	367893040	5380	5380	5380	5380	0
261	20241004	152700	367893040	5380	5380	5380	5380	0
262	20241004	152600	367893040	5380	5380	5380	5380	0
263	20241004	152500	367893040	5380	5380	5380	5380	0
264	20241004	152400	367893040	5380	5380	5380	5380	0
265	20241004	152300	367893040	5380	5380	5380	5380	0
266	20241004	152200	367893040	5380	5380	5380	5380	0
267	20241004	152100	367893040	5380	5380	5380	5380	0
268	20241004	152000	367893040	5380	5380	5380	5380	0
269	20241004	151900	367893040	5380	5380	5380	5380	0
270	20241004	151800	367893040	5380	5350	5380	5350	22
271	20241004	151700	367775310	5380	5350	5380	5350	76
272	20241004	151600	367368680	5350	5350	5350	5350	20
273	20241004	151500	367261680	5350	5350	5350	5350	2
274	20241004	151400	367250980	5350	5350	5350	5350	24
275	20241004	151300	367122580	5380	5380	5380	5380	0
276	20241004	151200	367122580	5380	5380	5380	5380	0
277	20241004	151100	367122580	5380	5370	5380	5370	11
278	20241004	151000	367063500	5370	5350	5370	5350	190
279	20241004	150900	366044250	5360	5360	5360	5360	0
280	20241004	150800	366044250	5360	5360	5360	5360	374
281	20241004	150700	364039610	5370	5370	5370	5370	1
282	20241004	150600	364034240	5350	5350	5350	5350	20
283	20241004	150500	363927240	5370	5360	5370	5360	10
284	20241004	150400	363873630	5360	5360	5360	5360	1
285	20241004	150300	363868270	5380	5380	5380	5380	0
286	20241004	150200	363868270	5380	5390	5390	5350	127
287	20241004	150100	363185010	5390	5390	5390	5350	1073
288	20241004	150000	357440140	5390	5390	5390	5390	0
289	20241004	145900	357440140	5390	5380	5390	5380	774
290	20241004	145800	353271710	5380	5380	5380	5380	119
291	20241004	145700	352631490	5380	5360	5390	5360	1600
292	20241004	145600	344020070	5340	5340	5340	5340	97
293	20241004	145500	343502090	5360	5360	5360	5360	156
294	20241004	145400	342665930	5350	5340	5350	5340	160
295	20241004	145300	341810520	5340	5340	5340	5340	19
296	20241004	145200	341709060	5330	5330	5330	5330	0
297	20241004	145100	341709060	5330	5330	5330	5330	0
298	20241004	145000	341709060	5330	5320	5330	5320	88
299	20241004	144900	341240290	5320	5320	5320	5320	84
300	20241004	144800	340793410	5320	5320	5320	5320	0
301	20241004	144700	340793410	5320	5320	5320	5320	0
302	20241004	144600	340793410	5320	5320	5320	5320	0
303	20241004	144500	340793410	5320	5320	5320	5320	0
304	20241004	144400	340793410	5320	5320	5330	5320	300
305	20241004	144300	339196520	5310	5330	5330	5310	1020
306	20241004	144200	333766450	5330	5330	5330	5330	118
307	20241004	144100	333137510	5330	5330	5330	5330	1
308	20241004	144000	333132180	5330	5330	5330	5330	20
309	20241004	143900	333025580	5330	5330	5330	5330	0
310	20241004	143800	333025580	5330	5330	5330	5330	0
311	20241004	143700	333025580	5330	5330	5330	5330	20
312	20241004	143600	332918980	5340	5340	5340	5340	0
313	20241004	143500	332918980	5340	5340	5340	5340	0
314	20241004	143400	332918980	5340	5340	5340	5340	10
315	20241004	143300	332865580	5330	5330	5330	5330	168
316	20241004	143200	331970140	5330	5330	5330	5330	0
317	20241004	143100	331970140	5330	5320	5330	5320	460
318	20241004	143000	329522820	5310	5310	5310	5310	0
319	20241004	142900	329522820	5310	5310	5310	5310	124
320	20241004	142800	328864380	5310	5310	5310	5310	0
321	20241004	142700	328864380	5310	5310	5310	5310	1
322	20241004	142600	328859070	5310	5310	5310	5310	20
323	20241004	142500	328752870	5310	5310	5310	5310	0
324	20241004	142400	328752870	5310	5310	5310	5310	0
325	20241004	142300	328752870	5310	5310	5310	5310	0
326	20241004	142200	328752870	5310	5310	5310	5310	20
327	20241004	142100	328646670	5310	5310	5310	5310	0
328	20241004	142000	328646670	5310	5320	5320	5310	11
329	20241004	141900	328588250	5310	5310	5310	5310	20
330	20241004	141800	328482050	5310	5310	5310	5310	77
331	20241004	141700	328073180	5320	5320	5320	5320	11
332	20241004	141600	328014660	5330	5330	5330	5330	0
333	20241004	141500	328014660	5330	5330	5330	5330	0
334	20241004	141400	328014660	5330	5330	5330	5330	200
335	20241004	141300	326948660	5320	5320	5320	5320	77
336	20241004	141200	326539020	5310	5310	5310	5310	0
337	20241004	141100	326539020	5310	5310	5310	5310	11
338	20241004	141000	326480610	5300	5310	5310	5300	60
339	20241004	140900	326162600	5330	5330	5330	5330	5
340	20241004	140800	326135950	5330	5330	5330	5330	20
341	20241004	140700	326029350	5320	5320	5320	5320	1
342	20241004	140600	326024030	5320	5320	5320	5320	0
343	20241004	140500	326024030	5320	5310	5320	5310	32
344	20241004	140400	325853900	5320	5320	5320	5320	0
345	20241004	140300	325853900	5320	5300	5320	5300	32
346	20241004	140200	325684170	5300	5310	5310	5300	1339
347	20241004	140100	318587360	5300	5300	5300	5300	38
348	20241004	140000	318385960	5300	5300	5300	5300	96
349	20241004	135900	317877160	5340	5340	5340	5340	0
350	20241004	135800	317877160	5340	5340	5340	5340	0
351	20241004	135700	317877160	5340	5340	5340	5340	0
352	20241004	135600	317877160	5340	5340	5340	5340	0
353	20241004	135500	317877160	5340	5340	5340	5340	2
354	20241004	135400	317866480	5310	5330	5330	5310	383
355	20241004	135300	315831700	5340	5340	5340	5340	0
356	20241004	135200	315831700	5340	5340	5340	5340	1
357	20241004	135100	315826360	5330	5340	5340	5330	625
358	20241004	135000	312492860	5340	5340	5340	5340	0
359	20241004	134900	312492860	5340	5350	5350	5340	1223
360	20241004	134800	305957700	5350	5350	5350	5350	0
361	20241004	134700	305957700	5350	5350	5350	5350	120
362	20241004	134600	305315700	5360	5360	5360	5360	0
363	20241004	134500	305315700	5360	5360	5360	5360	0
364	20241004	134400	305315700	5360	5360	5360	5360	0
365	20241004	134300	305315700	5360	5360	5360	5360	38
366	20241004	134200	305112020	5370	5370	5370	5370	0
367	20241004	134100	305112020	5370	5370	5370	5370	0
368	20241004	134000	305112020	5370	5370	5370	5370	1
369	20241004	133900	305106650	5350	5370	5370	5350	21
370	20241004	133800	304994280	5370	5370	5370	5370	5
371	20241004	133700	304967430	5370	5370	5370	5370	17
372	20241004	133600	304876140	5370	5370	5370	5370	0
373	20241004	133500	304876140	5370	5350	5370	5350	441
374	20241004	133400	302516390	5350	5350	5350	5350	100
375	20241004	133300	301981390	5350	5350	5350	5350	0
376	20241004	133200	301981390	5350	5340	5350	5340	21
377	20241004	133100	301869240	5350	5350	5350	5350	0
378	20241004	133000	301869240	5350	5350	5350	5350	0
379	20241004	132900	301869240	5350	5340	5350	5340	150
380	20241004	132800	301068230	5340	5340	5340	5340	0
381	20241004	132700	301068230	5340	5340	5340	5340	151
382	20241004	132600	300261890	5340	5340	5340	5340	100
383	20241004	132500	299727890	5340	5340	5340	5340	120
384	20241004	132400	299087090	5340	5340	5340	5340	0
385	20241004	132300	299087090	5340	5350	5350	5340	3533
386	20241004	132200	280189170	5350	5350	5350	5350	20
387	20241004	132100	280082170	5360	5360	5360	5360	0
388	20241004	132000	280082170	5360	5360	5360	5360	0
389	20241004	131900	280082170	5360	5360	5360	5360	3
390	20241004	131800	280066090	5350	5350	5350	5350	30
391	20241004	131700	279905590	5360	5360	5360	5360	1797
392	20241004	131600	270273670	5370	5370	5370	5370	0
393	20241004	131500	270273670	5370	5370	5370	5370	2
394	20241004	131400	270262930	5370	5360	5370	5360	21
395	20241004	131300	270150360	5370	5370	5370	5370	0
396	20241004	131200	270150360	5370	5370	5370	5370	155
397	20241004	131100	269318010	5360	5360	5360	5360	44
398	20241004	131000	269082170	5360	5360	5360	5360	25
399	20241004	130900	268948170	5370	5380	5380	5370	21
400	20241004	130800	268835390	5380	5380	5380	5380	0
401	20241004	130700	268835390	5380	5370	5380	5370	21
402	20241004	130600	268722520	5380	5380	5380	5380	0
403	20241004	130500	268722520	5380	5380	5380	5380	0
404	20241004	130400	268722520	5380	5360	5380	5360	56
405	20241004	130300	268422330	5370	5370	5370	5370	0
406	20241004	130200	268422330	5370	5370	5370	5370	0
407	20241004	130100	268422330	5370	5360	5370	5360	41
408	20241004	130000	268202170	5370	5370	5370	5370	0
409	20241004	125900	268202170	5370	5370	5370	5370	0
410	20241004	125800	268202170	5370	5370	5370	5370	147
411	20241004	125700	267412780	5370	5370	5370	5370	0
412	20241004	125600	267412780	5370	5370	5370	5370	0
413	20241004	125500	267412780	5370	5360	5370	5360	40
414	20241004	125400	267198180	5370	5370	5370	5370	60
415	20241004	125300	266875980	5360	5360	5360	5360	52
416	20241004	125200	266597260	5360	5360	5360	5360	0
417	20241004	125100	266597260	5360	5360	5360	5360	24
418	20241004	125000	266468620	5360	5360	5360	5360	0
419	20241004	124900	266468620	5360	5360	5360	5360	0
420	20241004	124800	266468620	5360	5360	5360	5360	0
421	20241004	124700	266468620	5360	5360	5360	5360	20
422	20241004	124600	266361420	5370	5370	5370	5370	0
423	20241004	124500	266361420	5370	5370	5370	5370	0
424	20241004	124400	266361420	5370	5370	5370	5370	8
425	20241004	124300	266318460	5370	5370	5370	5370	0
426	20241004	124200	266318460	5370	5370	5370	5370	13
427	20241004	124100	266248650	5370	5370	5370	5370	0
428	20241004	124000	266248650	5370	5370	5370	5370	3
429	20241004	123900	266232540	5370	5370	5370	5370	37
430	20241004	123800	266033850	5370	5370	5370	5370	0
431	20241004	123700	266033850	5370	5370	5370	5370	55
432	20241004	123600	265738500	5370	5370	5370	5370	0
433	20241004	123500	265738500	5370	5370	5370	5370	20
434	20241004	123400	265631100	5380	5380	5380	5380	0
435	20241004	123300	265631100	5380	5380	5380	5380	0
436	20241004	123200	265631100	5380	5380	5380	5380	1
437	20241004	123100	265625720	5370	5370	5370	5370	105
438	20241004	123000	265061870	5370	5370	5370	5370	20
439	20241004	122900	264954470	5370	5370	5370	5370	0
440	20241004	122800	264954470	5370	5370	5370	5370	0
441	20241004	122700	264954470	5370	5370	5370	5370	0
442	20241004	122600	264954470	5370	5370	5370	5370	20
443	20241004	122500	264847070	5380	5380	5380	5380	0
444	20241004	122400	264847070	5380	5380	5380	5380	0
445	20241004	122300	264847070	5380	5380	5380	5380	94
446	20241004	122200	264341350	5380	5380	5380	5380	0
447	20241004	122100	264341350	5380	5380	5380	5380	295
448	20241004	122000	262754250	5390	5390	5390	5390	0
449	20241004	121900	262754250	5390	5390	5390	5390	786
450	20241004	121800	258517710	5390	5390	5390	5390	0
451	20241004	121700	258517710	5390	5390	5390	5390	0
452	20241004	121600	258517710	5390	5390	5390	5390	8
453	20241004	121500	258474590	5390	5390	5390	5390	136
454	20241004	121400	257741550	5380	5380	5380	5380	20
455	20241004	121300	257633950	5380	5380	5380	5380	0
456	20241004	121200	257633950	5380	5380	5380	5380	0
457	20241004	121100	257633950	5380	5380	5380	5380	5
458	20241004	121000	257607050	5380	5380	5380	5380	0
459	20241004	120900	257607050	5380	5390	5390	5380	95
460	20241004	120800	257095010	5390	5390	5390	5390	0
461	20241004	120700	257095010	5390	5390	5390	5390	104
462	20241004	120600	256534450	5400	5400	5400	5390	286
463	20241004	120500	254991410	5390	5390	5390	5390	4
464	20241004	120400	254969850	5390	5390	5390	5390	0
465	20241004	120300	254969850	5390	5390	5390	5390	537
466	20241004	120200	252075420	5380	5380	5380	5380	0
467	20241004	120100	252075420	5380	5390	5390	5380	21
468	20241004	120000	251962430	5380	5380	5380	5380	0
469	20241004	115900	251962430	5380	5380	5380	5380	72
470	20241004	115800	251575070	5370	5370	5370	5370	0
471	20241004	115700	251575070	5370	5370	5370	5370	0
472	20241004	115600	251575070	5370	5370	5370	5370	20
473	20241004	115500	251467670	5370	5370	5370	5370	0
474	20241004	115400	251467670	5370	5370	5370	5370	121
475	20241004	115300	250817900	5370	5370	5370	5370	37
476	20241004	115200	250619210	5370	5370	5370	5370	87
477	20241004	115100	250152020	5380	5380	5380	5380	0
478	20241004	115000	250152020	5380	5380	5380	5380	1
479	20241004	114900	250146640	5370	5370	5370	5370	0
480	20241004	114800	250146640	5370	5370	5370	5370	196
481	20241004	114700	249094120	5370	5370	5370	5370	20
482	20241004	114600	248986720	5370	5370	5370	5370	500
483	20241004	114500	246301720	5370	5370	5370	5370	0
484	20241004	114400	246301720	5370	5370	5370	5370	0
485	20241004	114300	246301720	5370	5370	5370	5370	0
486	20241004	114200	246301720	5370	5370	5370	5370	20
487	20241004	114100	246194320	5380	5380	5380	5380	0
488	20241004	114000	246194320	5380	5380	5380	5380	0
489	20241004	113900	246194320	5380	5380	5380	5380	50
490	20241004	113800	245925320	5380	5370	5380	5370	19
491	20241004	113700	245823280	5380	5380	5380	5380	0
492	20241004	113600	245823280	5380	5370	5380	5370	40
493	20241004	113500	245608380	5380	5380	5380	5380	11
494	20241004	113400	245549200	5380	5380	5380	5380	11
495	20241004	113300	245490020	5380	5380	5380	5380	2
496	20241004	113200	245479260	5380	5380	5380	5380	0
497	20241004	113100	245479260	5380	5380	5380	5380	31
498	20241004	113000	245312480	5390	5390	5390	5390	30
499	20241004	112900	245150780	5390	5390	5390	5390	0
500	20241004	112800	245150780	5390	5390	5390	5390	189
501	20241004	112700	244132070	5390	5390	5390	5390	20
502	20241004	112600	244024270	5390	5390	5390	5390	104
503	20241004	112500	243463710	5390	5390	5390	5390	0
504	20241004	112400	243463710	5390	5390	5390	5390	111
505	20241004	112300	242865420	5390	5390	5390	5390	0
506	20241004	112200	242865420	5390	5390	5390	5390	0
507	20241004	112100	242865420	5390	5390	5390	5390	0
508	20241004	112000	242865420	5390	5390	5390	5390	1
509	20241004	111900	242860030	5400	5390	5400	5390	200
510	20241004	111800	241781030	5390	5390	5400	5390	1852
511	20241004	111700	231781270	5390	5390	5390	5390	52
512	20241004	111600	231500990	5390	5400	5400	5390	380
513	20241004	111500	229449620	5390	5390	5390	5390	474
514	20241004	111400	226894760	5380	5380	5380	5380	453
515	20241004	111300	224457620	5370	5370	5370	5370	20
516	20241004	111200	224350220	5370	5370	5370	5370	1
517	20241004	111100	224344850	5370	5380	5380	5370	239
518	20241004	111000	223059090	5380	5380	5380	5380	0
519	20241004	110900	223059090	5380	5390	5390	5380	46
520	20241004	110800	222811350	5380	5380	5380	5380	0
521	20241004	110700	222811350	5380	5380	5380	5380	0
522	20241004	110600	222811350	5380	5380	5380	5380	21
523	20241004	110500	222698370	5380	5380	5380	5380	100
524	20241004	110400	222160370	5380	5380	5380	5380	0
525	20241004	110300	222160370	5380	5380	5380	5380	0
526	20241004	110200	222160370	5380	5380	5380	5380	0
527	20241004	110100	222160370	5380	5380	5380	5380	0
528	20241004	110000	222160370	5380	5380	5380	5380	625
529	20241004	105900	218797870	5380	5380	5380	5380	0
530	20241004	105800	218797870	5380	5370	5380	5370	2
531	20241004	105700	218787120	5380	5380	5380	5380	0
532	20241004	105600	218787120	5380	5390	5390	5380	11
533	20241004	105500	218727850	5400	5380	5400	5380	12
534	20241004	105400	218663080	5390	5370	5390	5370	700
535	20241004	105300	214893780	5360	5360	5360	5360	0
536	20241004	105200	214893780	5360	5360	5360	5360	11
537	20241004	105100	214834820	5360	5360	5360	5360	11
538	20241004	105000	214775860	5360	5360	5360	5360	0
539	20241004	104900	214775860	5360	5360	5360	5360	38
540	20241004	104800	214572180	5370	5370	5370	5370	0
541	20241004	104700	214572180	5370	5360	5370	5360	34
542	20241004	104600	214389920	5360	5360	5360	5360	0
543	20241004	104500	214389920	5360	5360	5360	5360	0
544	20241004	104400	214389920	5360	5360	5360	5360	6
545	20241004	104300	214357760	5380	5380	5380	5380	1
546	20241004	104200	214352380	5350	5390	5390	5350	617
547	20241004	104100	211049510	5390	5380	5390	5380	107
548	20241004	104000	210473270	5390	5360	5390	5360	2000
549	20241004	103900	199746840	5350	5350	5350	5350	50
550	20241004	103800	199479340	5350	5350	5350	5350	21
551	20241004	103700	199366990	5350	5350	5350	5350	46
552	20241004	103600	199120890	5340	5360	5360	5340	1676
553	20241004	103500	190153390	5360	5360	5360	5360	22
554	20241004	103400	190035470	5360	5360	5360	5360	402
555	20241004	103300	187880750	5360	5360	5360	5360	507
556	20241004	103200	185163230	5360	5360	5360	5360	630
557	20241004	103100	181786430	5370	5370	5370	5370	20
558	20241004	103000	181679030	5370	5370	5370	5370	205
559	20241004	102900	180578180	5370	5370	5370	5370	20
560	20241004	102800	180470780	5370	5370	5370	5370	256
561	20241004	102700	179096060	5370	5370	5370	5370	25
562	20241004	102600	178961810	5360	5360	5360	5360	100
563	20241004	102500	178425810	5370	5370	5370	5370	0
564	20241004	102400	178425810	5370	5370	5370	5370	11
565	20241004	102300	178366740	5370	5370	5370	5370	15
566	20241004	102200	178286190	5380	5380	5380	5380	126
567	20241004	102100	177608310	5380	5360	5380	5360	22
568	20241004	102000	177490370	5380	5380	5380	5380	0
569	20241004	101900	177490370	5380	5380	5380	5380	1
570	20241004	101800	177484990	5370	5370	5370	5370	26
571	20241004	101700	177345370	5370	5370	5370	5370	0
572	20241004	101600	177345370	5370	5360	5370	5360	22
573	20241004	101500	177227430	5370	5370	5370	5370	1
574	20241004	101400	177222060	5360	5370	5370	5360	81
575	20241004	101300	176787100	5370	5370	5370	5370	0
576	20241004	101200	176787100	5370	5370	5370	5370	11
577	20241004	101100	176728030	5380	5360	5380	5360	33
578	20241004	101000	176550610	5380	5380	5380	5380	6
579	20241004	100900	176518330	5370	5370	5380	5370	224
580	20241004	100800	175315420	5370	5370	5370	5370	190
581	20241004	100700	174295120	5380	5380	5380	5380	20
582	20241004	100600	174187520	5370	5370	5370	5370	0
583	20241004	100500	174187520	5370	5380	5380	5370	20
584	20241004	100400	174080020	5380	5380	5380	5370	829
585	20241004	100300	169620630	5380	5380	5380	5380	141
586	20241004	100200	168862050	5380	5370	5380	5370	343
587	20241004	100100	167017080	5370	5370	5370	5370	147
588	20241004	100000	166227690	5370	5370	5370	5370	0
589	20241004	095900	166227690	5370	5370	5370	5370	20
590	20241004	095800	166120290	5370	5380	5380	5370	21
591	20241004	095700	166007320	5370	5370	5390	5370	41
592	20241004	095600	165787110	5370	5380	5380	5370	90
593	20241004	095500	165303590	5380	5380	5380	5380	2
594	20241004	095400	165292830	5380	5380	5380	5380	159
595	20241004	095300	164437410	5380	5380	5380	5380	123
596	20241004	095200	163775670	5380	5380	5380	5380	234
597	20241004	095100	162516750	5370	5370	5370	5370	1
598	20241004	095000	162511380	5370	5360	5370	5360	632
599	20241004	094900	159117740	5390	5390	5390	5390	57
600	20241004	094800	158810510	5390	5390	5390	5390	2
601	20241004	094700	158799730	5390	5380	5400	5380	1203
602	20241004	094600	152311480	5380	5380	5380	5380	624
603	20241004	094500	148954360	5370	5370	5370	5370	399
604	20241004	094400	146811730	5380	5380	5380	5380	172
605	20241004	094300	145886370	5380	5380	5380	5350	1725
606	20241004	094200	136657020	5350	5360	5360	5350	335
607	20241004	094100	134862240	5340	5340	5340	5340	0
608	20241004	094000	134862240	5340	5340	5340	5340	1419
609	20241004	093900	127284780	5370	5370	5370	5370	50
610	20241004	093800	127016280	5370	5370	5370	5370	18
611	20241004	093700	126919620	5370	5360	5370	5360	14
612	20241004	093600	126844560	5350	5370	5380	5350	1218
613	20241004	093500	120303740	5370	5370	5370	5370	70
614	20241004	093400	119927840	5370	5330	5370	5310	3265
615	20241004	093300	102566770	5310	5330	5330	5310	130
616	20241004	093200	101874560	5330	5330	5330	5330	72
617	20241004	093100	101490800	5340	5320	5340	5320	471
618	20241004	093000	98979610	5320	5320	5340	5320	323
619	20241004	092900	97261230	5350	5320	5350	5320	353
620	20241004	092800	95383180	5340	5340	5340	5320	609
621	20241004	092700	92132560	5360	5350	5360	5340	1008
622	20241004	092600	86740470	5350	5370	5370	5350	441
623	20241004	092500	84378500	5350	5350	5380	5350	1095
624	20241004	092400	78503700	5370	5350	5370	5340	950
625	20241004	092300	73406980	5340	5330	5370	5320	2167
626	20241004	092200	61846760	5350	5300	5350	5300	472
627	20241004	092100	59335720	5300	5320	5320	5300	1122
628	20241004	092000	53382280	5320	5320	5320	5320	280
629	20241004	091900	51892680	5320	5330	5340	5300	322
630	20241004	091800	50181100	5300	5330	5330	5300	165
631	20241004	091700	49301820	5330	5320	5330	5320	169
632	20241004	091600	48401240	5320	5320	5320	5320	180
633	20241004	091500	47443640	5320	5320	5340	5320	306
634	20241004	091400	45812270	5300	5300	5300	5300	100
635	20241004	091300	45282270	5300	5310	5310	5300	180
636	20241004	091200	44327770	5290	5300	5300	5290	782
637	20241004	091100	40188080	5340	5320	5340	5300	1695
638	20241004	091000	31174280	5320	5340	5340	5320	784
639	20241004	090900	26994700	5340	5320	5340	5320	746
640	20241004	090800	23024420	5330	5330	5330	5330	225
641	20241004	090700	21825170	5330	5330	5330	5330	182
642	20241004	090600	20855110	5320	5320	5360	5320	1130
643	20241004	090500	14820390	5310	5300	5340	5300	784
644	20241004	090400	10639680	5300	5300	5310	5300	602
645	20241004	090300	7449060	5300	5300	5300	5300	481
646	20241004	090200	4899760	5280	5280	5280	5280	100
647	20241004	090100	4371760	5260	5290	5300	5260	399
648	20241004	090000	2258480	5250	5240	5250	5240	431