KissMeData/031430/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191300	645874380	13660	13660	13660	13660	1307
3	20241002	191200	645874380	13660	13660	13660	13660	0
4	20241002	191100	645874380	13660	13660	13660	13660	0
5	20241002	191000	645874380	13660	13660	13660	13660	0
6	20241002	190900	645874380	13660	13660	13660	13660	0
7	20241002	190800	645874380	13660	13660	13660	13660	0
8	20241002	190700	645874380	13660	13660	13660	13660	0
9	20241002	190600	645874380	13660	13660	13660	13660	0
10	20241002	190500	645874380	13660	13660	13660	13660	0
11	20241002	190400	645874380	13660	13660	13660	13660	0
12	20241002	190300	645874380	13660	13660	13660	13660	0
13	20241002	190200	645874380	13660	13660	13660	13660	0
14	20241002	190100	645874380	13660	13660	13660	13660	0
15	20241002	190000	645874380	13660	13660	13660	13660	0
16	20241002	185900	645874380	13660	13660	13660	13660	0
17	20241002	185800	645874380	13660	13660	13660	13660	0
18	20241002	185700	645874380	13660	13660	13660	13660	0
19	20241002	185600	645874380	13660	13660	13660	13660	0
20	20241002	185500	645874380	13660	13660	13660	13660	0
21	20241002	185400	645874380	13660	13660	13660	13660	0
22	20241002	185300	645874380	13660	13660	13660	13660	0
23	20241002	185200	645874380	13660	13660	13660	13660	0
24	20241002	185100	645874380	13660	13660	13660	13660	0
25	20241002	185000	645874380	13660	13660	13660	13660	0
26	20241002	184900	645874380	13660	13660	13660	13660	0
27	20241002	184800	645874380	13660	13660	13660	13660	0
28	20241002	184700	645874380	13660	13660	13660	13660	0
29	20241002	184600	645874380	13660	13660	13660	13660	0
30	20241002	184500	645874380	13660	13660	13660	13660	0
31	20241002	184400	645874380	13660	13660	13660	13660	0
32	20241002	184300	645874380	13660	13660	13660	13660	1307
33	20241002	184200	645874380	13660	13660	13660	13660	0
34	20241002	184100	645874380	13660	13660	13660	13660	0
35	20241002	184000	645874380	13660	13660	13660	13660	0
36	20241002	183900	645874380	13660	13660	13660	13660	0
37	20241002	183800	645874380	13660	13660	13660	13660	0
38	20241002	183700	645874380	13660	13660	13660	13660	0
39	20241002	183600	645874380	13660	13660	13660	13660	0
40	20241002	183500	645874380	13660	13660	13660	13660	0
41	20241002	183400	645874380	13660	13660	13660	13660	0
42	20241002	183300	645874380	13660	13660	13660	13660	0
43	20241002	183200	645874380	13660	13660	13660	13660	0
44	20241002	183100	645874380	13660	13660	13660	13660	0
45	20241002	183000	645874380	13660	13660	13660	13660	0
46	20241002	182900	645874380	13660	13660	13660	13660	0
47	20241002	182800	645874380	13660	13660	13660	13660	0
48	20241002	182700	645874380	13660	13660	13660	13660	0
49	20241002	182600	645874380	13660	13660	13660	13660	0
50	20241002	182500	645874380	13660	13660	13660	13660	0
51	20241002	182400	645874380	13660	13660	13660	13660	0
52	20241002	182300	645874380	13660	13660	13660	13660	0
53	20241002	182200	645874380	13660	13660	13660	13660	0
54	20241002	182100	645874380	13660	13660	13660	13660	0
55	20241002	182000	645874380	13660	13660	13660	13660	0
56	20241002	181900	645874380	13660	13660	13660	13660	0
57	20241002	181800	645874380	13660	13660	13660	13660	0
58	20241002	181700	645874380	13660	13660	13660	13660	0
59	20241002	181600	645874380	13660	13660	13660	13660	0
60	20241002	181500	645874380	13660	13660	13660	13660	0
61	20241002	181400	645874380	13660	13660	13660	13660	0
62	20241002	181300	645874380	13660	13660	13660	13660	1307
63	20241002	181200	645874380	13660	13660	13660	13660	0
64	20241002	181100	645874380	13660	13660	13660	13660	0
65	20241002	181000	645874380	13660	13660	13660	13660	0
66	20241002	180900	645874380	13660	13660	13660	13660	0
67	20241002	180800	645874380	13660	13660	13660	13660	0
68	20241002	180700	645874380	13660	13660	13660	13660	0
69	20241002	180600	645874380	13660	13660	13660	13660	0
70	20241002	180500	645874380	13660	13660	13660	13660	0
71	20241002	180400	645874380	13660	13660	13660	13660	0
72	20241002	180300	645874380	13660	13660	13660	13660	0
73	20241002	180200	645874380	13660	13660	13660	13660	0
74	20241002	180100	645874380	13660	13660	13660	13660	0
75	20241002	180000	645874380	13660	13660	13660	13660	0
76	20241002	175900	645874380	13660	13660	13660	13660	0
77	20241002	175800	645874380	13660	13660	13660	13660	0
78	20241002	175700	645874380	13660	13660	13660	13660	0
79	20241002	175600	645874380	13660	13660	13660	13660	0
80	20241002	175500	645874380	13660	13660	13660	13660	0
81	20241002	175400	645874380	13660	13660	13660	13660	0
82	20241002	175300	645874380	13660	13660	13660	13660	0
83	20241002	175200	645874380	13660	13660	13660	13660	0
84	20241002	175100	645874380	13660	13660	13660	13660	0
85	20241002	175000	645874380	13660	13660	13660	13660	0
86	20241002	174900	645874380	13660	13660	13660	13660	0
87	20241002	174800	645874380	13660	13660	13660	13660	0
88	20241002	174700	645874380	13660	13660	13660	13660	0
89	20241002	174600	645874380	13660	13660	13660	13660	0
90	20241002	174500	645874380	13660	13660	13660	13660	0
91	20241002	174400	645874380	13660	13660	13660	13660	0
92	20241002	174300	645874380	13660	13660	13660	13660	1307
93	20241002	174200	645874380	13660	13660	13660	13660	0
94	20241002	174100	645874380	13660	13660	13660	13660	0
95	20241002	174000	645874380	13660	13660	13660	13660	0
96	20241002	173900	645874380	13660	13660	13660	13660	0
97	20241002	173800	645874380	13660	13660	13660	13660	0
98	20241002	173700	645874380	13660	13660	13660	13660	0
99	20241002	173600	645874380	13660	13660	13660	13660	0
100	20241002	173500	645874380	13660	13660	13660	13660	0
101	20241002	173400	645874380	13660	13660	13660	13660	0
102	20241002	173300	645874380	13660	13660	13660	13660	0
103	20241002	173200	645874380	13660	13660	13660	13660	0
104	20241002	173100	645874380	13660	13660	13660	13660	0
105	20241002	173000	645874380	13660	13660	13660	13660	0
106	20241002	172900	645874380	13660	13660	13660	13660	0
107	20241002	172800	645874380	13660	13660	13660	13660	0
108	20241002	172700	645874380	13660	13660	13660	13660	0
109	20241002	172600	645874380	13660	13660	13660	13660	0
110	20241002	172500	645874380	13660	13660	13660	13660	0
111	20241002	172400	645874380	13660	13660	13660	13660	0
112	20241002	172300	645874380	13660	13660	13660	13660	0
113	20241002	172200	645874380	13660	13660	13660	13660	0
114	20241002	172100	645874380	13660	13660	13660	13660	0
115	20241002	172000	645874380	13660	13660	13660	13660	0
116	20241002	171900	645874380	13660	13660	13660	13660	0
117	20241002	171800	645874380	13660	13660	13660	13660	0
118	20241002	171700	645874380	13660	13660	13660	13660	0
119	20241002	171600	645874380	13660	13660	13660	13660	0
120	20241002	171500	645874380	13660	13660	13660	13660	0
121	20241002	171400	645874380	13660	13660	13660	13660	0
122	20241002	171300	645874380	13660	13660	13660	13660	1307
123	20241002	171200	645874380	13660	13660	13660	13660	0
124	20241002	171100	645874380	13660	13660	13660	13660	0
125	20241002	171000	645874380	13660	13660	13660	13660	0
126	20241002	170900	645874380	13660	13660	13660	13660	0
127	20241002	170800	645874380	13660	13660	13660	13660	0
128	20241002	170700	645874380	13660	13660	13660	13660	0
129	20241002	170600	645874380	13660	13660	13660	13660	0
130	20241002	170500	645874380	13660	13660	13660	13660	0
131	20241002	170400	645874380	13660	13660	13660	13660	0
132	20241002	170300	645874380	13660	13660	13660	13660	0
133	20241002	170200	645874380	13660	13660	13660	13660	0
134	20241002	170100	645874380	13660	13660	13660	13660	0
135	20241002	170000	645874380	13660	13660	13660	13660	0
136	20241002	165900	645874380	13660	13660	13660	13660	0
137	20241002	165800	645874380	13660	13660	13660	13660	0
138	20241002	165700	645874380	13660	13660	13660	13660	0
139	20241002	165600	645874380	13660	13660	13660	13660	0
140	20241002	165500	645874380	13660	13660	13660	13660	0
141	20241002	165400	645874380	13660	13660	13660	13660	0
142	20241002	165300	645874380	13660	13660	13660	13660	0
143	20241002	165200	645874380	13660	13660	13660	13660	0
144	20241002	165100	645874380	13660	13660	13660	13660	0
145	20241002	165000	645874380	13660	13660	13660	13660	0
146	20241002	164900	645874380	13660	13660	13660	13660	0
147	20241002	164800	645874380	13660	13660	13660	13660	0
148	20241002	164700	645874380	13660	13660	13660	13660	0
149	20241002	164600	645874380	13660	13660	13660	13660	0
150	20241002	164500	645874380	13660	13660	13660	13660	0
151	20241002	164400	645874380	13660	13660	13660	13660	0
152	20241002	164300	645874380	13660	13660	13660	13660	1307
153	20241002	164200	645874380	13660	13660	13660	13660	0
154	20241002	164100	645874380	13660	13660	13660	13660	0
155	20241002	164000	645874380	13660	13660	13660	13660	0
156	20241002	163900	645874380	13660	13660	13660	13660	0
157	20241002	163800	645874380	13660	13660	13660	13660	0
158	20241002	163700	645874380	13660	13660	13660	13660	0
159	20241002	163600	645874380	13660	13660	13660	13660	0
160	20241002	163500	645874380	13660	13660	13660	13660	0
161	20241002	163400	645874380	13660	13660	13660	13660	0
162	20241002	163300	645874380	13660	13660	13660	13660	0
163	20241002	163200	645874380	13660	13660	13660	13660	0
164	20241002	163100	645874380	13660	13660	13660	13660	0
165	20241002	163000	645874380	13660	13660	13660	13660	0
166	20241002	162900	645874380	13660	13660	13660	13660	0
167	20241002	162800	645874380	13660	13660	13660	13660	0
168	20241002	162700	645874380	13660	13660	13660	13660	0
169	20241002	162600	645874380	13660	13660	13660	13660	0
170	20241002	162500	645874380	13660	13660	13660	13660	0
171	20241002	162400	645874380	13660	13660	13660	13660	0
172	20241002	162300	645874380	13660	13660	13660	13660	0
173	20241002	162200	645874380	13660	13660	13660	13660	0
174	20241002	162100	645874380	13660	13660	13660	13660	0
175	20241002	162000	645874380	13660	13660	13660	13660	0
176	20241002	161900	645874380	13660	13660	13660	13660	0
177	20241002	161800	645874380	13660	13660	13660	13660	0
178	20241002	161700	645874380	13660	13660	13660	13660	0
179	20241002	161600	645874380	13660	13660	13660	13660	0
180	20241002	161500	645874380	13660	13660	13660	13660	0
181	20241002	161400	645874380	13660	13660	13660	13660	0
182	20241002	161300	645874380	13660	13660	13660	13660	1307
183	20241002	161200	645874380	13660	13660	13660	13660	0
184	20241002	161100	645874380	13660	13660	13660	13660	0
185	20241002	161000	645874380	13660	13660	13660	13660	0
186	20241002	160900	645874380	13660	13660	13660	13660	0
187	20241002	160800	645874380	13660	13660	13660	13660	0
188	20241002	160700	645874380	13660	13660	13660	13660	0
189	20241002	160600	645874380	13660	13660	13660	13660	0
190	20241002	160500	645874380	13660	13660	13660	13660	0
191	20241002	160400	645874380	13660	13660	13660	13660	0
192	20241002	160300	645874380	13660	13660	13660	13660	0
193	20241002	160200	645874380	13660	13660	13660	13660	0
194	20241002	160100	645874380	13660	13660	13660	13660	0
195	20241002	160000	645874380	13660	13660	13660	13660	0
196	20241002	155900	645874380	13660	13660	13660	13660	0
197	20241002	155800	645874380	13660	13660	13660	13660	0
198	20241002	155700	645874380	13660	13660	13660	13660	0
199	20241002	155600	645874380	13660	13660	13660	13660	0
200	20241002	155500	645874380	13660	13660	13660	13660	0
201	20241002	155400	645874380	13660	13660	13660	13660	0
202	20241002	155300	645874380	13660	13660	13660	13660	0
203	20241002	155200	645874380	13660	13660	13660	13660	0
204	20241002	155100	645874380	13660	13660	13660	13660	0
205	20241002	155000	645874380	13660	13660	13660	13660	0
206	20241002	154900	645874380	13660	13660	13660	13660	0
207	20241002	154800	645874380	13660	13660	13660	13660	0
208	20241002	154700	645874380	13660	13660	13660	13660	0
209	20241002	154600	645874380	13660	13660	13660	13660	0
210	20241002	154500	645874380	13660	13660	13660	13660	0
211	20241002	154400	645874380	13660	13660	13660	13660	0
212	20241002	154300	645874380	13660	13660	13660	13660	1307
213	20241002	154200	645874380	13660	13660	13660	13660	0
214	20241002	154100	645874380	13660	13660	13660	13660	0
215	20241002	154000	645874380	13660	13660	13660	13660	0
216	20241002	153900	645874380	13660	13660	13660	13660	0
217	20241002	153800	645874380	13660	13660	13660	13660	0
218	20241002	153700	645874380	13660	13660	13660	13660	0
219	20241002	153600	645874380	13660	13660	13660	13660	0
220	20241002	153500	645874380	13660	13660	13660	13660	0
221	20241002	153400	645874380	13660	13660	13660	13660	0
222	20241002	153300	645874380	13660	13660	13660	13660	0
223	20241002	153200	645874380	13660	13660	13660	13660	0
224	20241002	153100	645874380	13660	13660	13660	13660	0
225	20241002	153000	645874380	13660	13660	13660	13660	1307
226	20241002	152900	628020760	13630	13630	13630	13630	0
227	20241002	152800	628020760	13630	13630	13630	13630	0
228	20241002	152700	628020760	13630	13630	13630	13630	0
229	20241002	152600	628020760	13630	13630	13630	13630	0
230	20241002	152500	628020760	13630	13630	13630	13630	0
231	20241002	152400	628020760	13630	13630	13630	13630	0
232	20241002	152300	628020760	13630	13630	13630	13630	0
233	20241002	152200	628020760	13630	13630	13630	13630	0
234	20241002	152100	628020760	13630	13630	13630	13630	0
235	20241002	152000	628020760	13630	13630	13630	13630	0
236	20241002	151900	628020760	13630	13630	13630	13610	472
237	20241002	151800	621590880	13630	13630	13630	13610	155
238	20241002	151700	619478890	13620	13700	13700	13620	204
239	20241002	151600	616695970	13630	13630	13630	13630	52
240	20241002	151500	615987210	13620	13620	13620	13620	53
241	20241002	151400	615265350	13630	13630	13630	13630	65
242	20241002	151300	614379400	13620	13630	13630	13620	15
243	20241002	151200	614175000	13630	13650	13650	13630	96
244	20241002	151100	612865360	13650	13690	13690	13650	1418
245	20241002	151000	593481340	13700	13700	13720	13700	438
246	20241002	150900	587477700	13710	13710	13710	13710	0
247	20241002	150800	587477700	13710	13720	13720	13710	170
248	20241002	150700	585145670	13720	13720	13720	13720	3
249	20241002	150600	585104510	13720	13710	13720	13710	125
250	20241002	150500	583389850	13720	13720	13720	13710	151
251	20241002	150400	581319600	13720	13700	13720	13700	42
252	20241002	150300	580744170	13690	13690	13690	13690	0
253	20241002	150200	580744170	13690	13690	13690	13690	57
254	20241002	150100	579963840	13690	13690	13690	13690	0
255	20241002	150000	579963840	13690	13670	13690	13670	20
256	20241002	145900	579690070	13670	13670	13670	13670	0
257	20241002	145800	579690070	13670	13670	13670	13670	59
258	20241002	145700	578883540	13670	13670	13670	13670	3
259	20241002	145600	578842530	13670	13670	13670	13670	57
260	20241002	145500	578063340	13670	13680	13680	13670	157
261	20241002	145400	575917130	13680	13690	13690	13680	65
262	20241002	145300	575027380	13680	13680	13680	13680	46
263	20241002	145200	574398100	13670	13660	13670	13640	1149
264	20241002	145100	558719610	13690	13670	13690	13650	399
265	20241002	145000	553270000	13680	13720	13720	13680	1220
266	20241002	144900	536554030	13720	13720	13720	13720	0
267	20241002	144800	536554030	13720	13720	13730	13720	52
268	20241002	144700	535840580	13710	13710	13710	13710	60
269	20241002	144600	535017980	13710	13710	13710	13710	10
270	20241002	144500	534880880	13700	13700	13700	13700	31
271	20241002	144400	534456180	13710	13710	13710	13710	56
272	20241002	144300	533688420	13700	13700	13700	13700	0
273	20241002	144200	533688420	13700	13700	13700	13700	46
274	20241002	144100	533058220	13710	13710	13710	13690	134
275	20241002	144000	531221810	13700	13700	13700	13700	0
276	20241002	143900	531221810	13700	13700	13700	13700	1
277	20241002	143800	531208110	13710	13710	13720	13710	537
278	20241002	143700	523843140	13710	13720	13720	13710	252
279	20241002	143600	520387710	13720	13750	13750	13720	790
280	20241002	143500	509539530	13760	13750	13760	13740	180
281	20241002	143400	507065590	13740	13740	13740	13740	0
282	20241002	143300	507065590	13740	13740	13740	13740	0
283	20241002	143200	507065590	13740	13730	13740	13730	147
284	20241002	143100	505046950	13740	13740	13740	13740	0
285	20241002	143000	505046950	13740	13740	13740	13740	51
286	20241002	142900	504346210	13740	13740	13740	13740	4
287	20241002	142800	504291250	13740	13750	13750	13740	223
288	20241002	142700	501226670	13750	13760	13760	13750	58
289	20241002	142600	500428600	13750	13760	13760	13750	5
290	20241002	142500	500359810	13760	13760	13760	13760	0
291	20241002	142400	500359810	13760	13760	13760	13760	50
292	20241002	142300	499671810	13760	13770	13770	13760	130
293	20241002	142200	497882430	13760	13760	13760	13760	1
294	20241002	142100	497868670	13760	13770	13770	13760	395
295	20241002	142000	492432240	13760	13760	13760	13760	0
296	20241002	141900	492432240	13760	13770	13770	13760	47
297	20241002	141800	491785440	13770	13770	13770	13770	0
298	20241002	141700	491785440	13770	13770	13770	13770	37
299	20241002	141600	491275950	13770	13770	13770	13770	131
300	20241002	141500	489472080	13760	13750	13760	13750	56
301	20241002	141400	488702070	13750	13750	13750	13750	0
302	20241002	141300	488702070	13750	13750	13750	13750	0
303	20241002	141200	488702070	13750	13750	13750	13750	3
304	20241002	141100	488660820	13750	13750	13750	13750	10
305	20241002	141000	488523320	13740	13740	13740	13740	0
306	20241002	140900	488523320	13740	13740	13740	13740	0
307	20241002	140800	488523320	13740	13740	13740	13740	0
308	20241002	140700	488523320	13740	13740	13740	13740	0
309	20241002	140600	488523320	13740	13740	13740	13740	1
310	20241002	140500	488509580	13740	13740	13740	13740	27
311	20241002	140400	488138600	13740	13740	13740	13740	0
312	20241002	140300	488138600	13740	13740	13740	13740	3
313	20241002	140200	488097380	13740	13750	13750	13740	221
314	20241002	140100	485060800	13750	13750	13750	13750	40
315	20241002	140000	484510800	13750	13750	13750	13750	0
316	20241002	135900	484510800	13750	13750	13750	13750	7
317	20241002	135800	484414550	13750	13750	13750	13750	1
318	20241002	135700	484400800	13750	13750	13750	13750	0
319	20241002	135600	484400800	13750	13750	13750	13750	0
320	20241002	135500	484400800	13750	13750	13750	13750	4
321	20241002	135400	484345800	13740	13740	13740	13740	1
322	20241002	135300	484332060	13750	13750	13750	13750	0
323	20241002	135200	484332060	13750	13750	13750	13750	32
324	20241002	135100	483892060	13760	13760	13760	13760	0
325	20241002	135000	483892060	13760	13730	13770	13730	227
326	20241002	134900	480771640	13730	13730	13730	13730	127
327	20241002	134800	479027930	13730	13720	13730	13720	123
328	20241002	134700	477339640	13720	13720	13720	13720	0
329	20241002	134600	477339640	13720	13720	13720	13720	0
330	20241002	134500	477339640	13720	13720	13720	13720	0
331	20241002	134400	477339640	13720	13720	13720	13720	0
332	20241002	134300	477339640	13720	13720	13720	13720	0
333	20241002	134200	477339640	13720	13720	13720	13720	0
334	20241002	134100	477339640	13720	13720	13720	13720	0
335	20241002	134000	477339640	13720	13720	13720	13720	0
336	20241002	133900	477339640	13720	13720	13720	13720	128
337	20241002	133800	475583480	13750	13750	13760	13740	425
338	20241002	133700	469743900	13760	13760	13760	13760	0
339	20241002	133600	469743900	13760	13760	13760	13750	3
340	20241002	133500	469702630	13740	13740	13740	13740	5
341	20241002	133400	469633930	13740	13740	13740	13740	51
342	20241002	133300	468933190	13740	13740	13740	13740	0
343	20241002	133200	468933190	13740	13740	13740	13740	0
344	20241002	133100	468933190	13740	13740	13740	13740	125
345	20241002	133000	467215690	13750	13750	13750	13750	0
346	20241002	132900	467215690	13750	13750	13770	13750	7
347	20241002	132800	467119420	13770	13750	13770	13750	4
348	20241002	132700	467064400	13780	13750	13780	13750	694
349	20241002	132600	457517680	13780	13780	13780	13780	1
350	20241002	132500	457503900	13790	13780	13790	13760	376
351	20241002	132400	452324470	13780	13770	13780	13770	91
352	20241002	132300	451070570	13780	13760	13780	13760	56
353	20241002	132200	450299990	13750	13750	13750	13740	252
354	20241002	132100	446835000	13730	13730	13730	13730	0
355	20241002	132000	446835000	13730	13730	13730	13730	0
356	20241002	131900	446835000	13730	13720	13730	13720	275
357	20241002	131800	443061890	13730	13720	13730	13720	151
358	20241002	131700	440990160	13730	13720	13730	13720	723
359	20241002	131600	431070410	13730	13740	13740	13730	21
360	20241002	131500	430781880	13720	13730	13730	13720	400
361	20241002	131400	425293400	13730	13730	13730	13730	5
362	20241002	131300	425224750	13730	13730	13730	13730	2
363	20241002	131200	425197290	13740	13740	13740	13740	0
364	20241002	131100	425197290	13740	13740	13740	13740	2
365	20241002	131000	425169810	13740	13740	13740	13740	3
366	20241002	130900	425128590	13740	13740	13740	13740	0
367	20241002	130800	425128590	13740	13730	13740	13730	187
368	20241002	130700	422560690	13720	13720	13720	13720	0
369	20241002	130600	422560690	13720	13720	13720	13720	225
370	20241002	130500	419473690	13730	13730	13730	13730	0
371	20241002	130400	419473690	13730	13730	13730	13730	135
372	20241002	130300	417620140	13730	13730	13730	13730	0
373	20241002	130200	417620140	13730	13730	13730	13730	0
374	20241002	130100	417620140	13730	13730	13730	13730	0
375	20241002	130000	417620140	13730	13730	13730	13730	0
376	20241002	125900	417620140	13730	13730	13730	13730	100
377	20241002	125800	416247140	13730	13730	13730	13730	0
378	20241002	125700	416247140	13730	13730	13730	13730	0
379	20241002	125600	416247140	13730	13730	13730	13730	0
380	20241002	125500	416247140	13730	13730	13730	13730	2
381	20241002	125400	416219680	13740	13740	13740	13740	0
382	20241002	125300	416219680	13740	13750	13750	13740	93
383	20241002	125200	414941830	13740	13740	13740	13740	0
384	20241002	125100	414941830	13740	13740	13740	13740	0
385	20241002	125000	414941830	13740	13740	13740	13740	280
386	20241002	124900	411094630	13750	13750	13750	13750	2
387	20241002	124800	411067130	13740	13740	13740	13740	135
388	20241002	124700	409212230	13740	13760	13760	13740	220
389	20241002	124600	406186980	13750	13750	13750	13750	90
390	20241002	124500	404949480	13750	13740	13750	13740	407
391	20241002	124400	399354860	13740	13740	13740	13740	100
392	20241002	124300	397980860	13740	13730	13740	13730	18
393	20241002	124200	397733620	13730	13740	13740	13730	134
394	20241002	124100	395893360	13740	13740	13740	13740	0
395	20241002	124000	395893360	13740	13740	13740	13740	8
396	20241002	123900	395783440	13740	13740	13740	13740	0
397	20241002	123800	395783440	13740	13740	13740	13740	0
398	20241002	123700	395783440	13740	13740	13740	13740	4
399	20241002	123600	395728480	13740	13730	13740	13730	153
400	20241002	123500	393627760	13730	13730	13730	13730	0
401	20241002	123400	393627760	13730	13730	13730	13730	0
402	20241002	123300	393627760	13730	13720	13730	13720	4
403	20241002	123200	393572850	13720	13720	13720	13720	0
404	20241002	123100	393572850	13720	13720	13720	13720	10
405	20241002	123000	393435650	13720	13720	13720	13720	90
406	20241002	122900	392200850	13720	13720	13720	13720	0
407	20241002	122800	392200850	13720	13730	13730	13720	91
408	20241002	122700	390951530	13720	13720	13720	13720	120
409	20241002	122600	389305130	13710	13710	13710	13710	208
410	20241002	122500	386453450	13710	13710	13710	13710	2
411	20241002	122400	386426030	13700	13700	13700	13700	0
412	20241002	122300	386426030	13700	13700	13700	13700	1
413	20241002	122200	386412330	13700	13700	13700	13700	0
414	20241002	122100	386412330	13700	13700	13700	13700	6
415	20241002	122000	386330130	13710	13710	13710	13710	1
416	20241002	121900	386316420	13700	13680	13700	13680	76
417	20241002	121800	385276720	13680	13680	13680	13680	32
418	20241002	121700	384838960	13680	13680	13680	13680	0
419	20241002	121600	384838960	13680	13680	13680	13680	4
420	20241002	121500	384784240	13680	13680	13680	13680	1
421	20241002	121400	384770560	13680	13680	13680	13680	0
422	20241002	121300	384770560	13680	13680	13680	13680	0
423	20241002	121200	384770560	13680	13680	13680	13680	5
424	20241002	121100	384702160	13680	13680	13680	13680	1
425	20241002	121000	384688480	13680	13670	13680	13670	102
426	20241002	120900	383294130	13670	13670	13670	13670	0
427	20241002	120800	383294130	13670	13670	13670	13670	0
428	20241002	120700	383294130	13670	13670	13670	13670	0
429	20241002	120600	383294130	13670	13680	13680	13670	94
430	20241002	120500	382009100	13690	13690	13690	13690	0
431	20241002	120400	382009100	13690	13690	13690	13690	0
432	20241002	120300	382009100	13690	13690	13690	13690	0
433	20241002	120200	382009100	13690	13680	13690	13680	301
434	20241002	120100	377888450	13680	13680	13680	13680	0
435	20241002	120000	377888450	13680	13670	13680	13660	1454
436	20241002	115900	358024690	13670	13670	13670	13670	0
437	20241002	115800	358024690	13670	13670	13670	13670	0
438	20241002	115700	358024690	13670	13670	13670	13670	0
439	20241002	115600	358024690	13670	13670	13670	13670	0
440	20241002	115500	358024690	13670	13670	13670	13670	58
441	20241002	115400	357231830	13670	13670	13670	13670	28
442	20241002	115300	356849070	13670	13670	13670	13670	57
443	20241002	115200	356069880	13670	13670	13670	13670	486
444	20241002	115100	349426260	13670	13670	13670	13670	0
445	20241002	115000	349426260	13670	13670	13670	13670	0
446	20241002	114900	349426260	13670	13670	13670	13670	0
447	20241002	114800	349426260	13670	13670	13670	13670	10
448	20241002	114700	349289560	13670	13680	13680	13670	82
449	20241002	114600	348168000	13670	13670	13670	13670	0
450	20241002	114500	348168000	13670	13670	13670	13670	0
451	20241002	114400	348168000	13670	13670	13670	13670	53
452	20241002	114300	347443490	13670	13670	13670	13670	52
453	20241002	114200	346732650	13680	13680	13680	13680	3
454	20241002	114100	346691610	13680	13670	13680	13670	109
455	20241002	114000	345201220	13660	13700	13710	13660	902
456	20241002	113900	332862300	13720	13710	13720	13710	2
457	20241002	113800	332834870	13720	13720	13720	13710	8
458	20241002	113700	332725130	13710	13710	13720	13710	379
459	20241002	113600	327529030	13720	13720	13720	13720	1
460	20241002	113500	327515310	13720	13720	13720	13720	3
461	20241002	113400	327474150	13720	13720	13720	13720	17
462	20241002	113300	327240910	13720	13720	13720	13720	110
463	20241002	113200	325731710	13720	13720	13720	13720	50
464	20241002	113100	325045710	13720	13710	13720	13710	6
465	20241002	113000	324963400	13720	13720	13720	13720	1
466	20241002	112900	324949680	13710	13710	13710	13710	4
467	20241002	112800	324894840	13710	13710	13710	13710	0
468	20241002	112700	324894840	13710	13710	13710	13710	1
469	20241002	112600	324881130	13710	13710	13710	13710	100
470	20241002	112500	323510130	13710	13700	13710	13700	55
471	20241002	112400	322756620	13700	13700	13700	13700	40
472	20241002	112300	322208620	13700	13700	13700	13700	1
473	20241002	112200	322194920	13710	13700	13710	13700	83
474	20241002	112100	321057810	13700	13700	13700	13700	161
475	20241002	112000	318852110	13700	13700	13700	13700	0
476	20241002	111900	318852110	13700	13720	13720	13700	554
477	20241002	111800	311257940	13710	13720	13720	13710	134
478	20241002	111700	309420680	13710	13710	13710	13710	10
479	20241002	111600	309283580	13720	13720	13720	13720	1
480	20241002	111500	309269860	13710	13710	13710	13710	4
481	20241002	111400	309215020	13720	13720	13720	13720	9
482	20241002	111300	309091540	13720	13720	13720	13720	50
483	20241002	111200	308405540	13720	13720	13720	13720	0
484	20241002	111100	308405540	13720	13720	13720	13720	59
485	20241002	111000	307596060	13720	13720	13720	13720	0
486	20241002	110900	307596060	13720	13720	13720	13720	30
487	20241002	110800	307184460	13720	13720	13720	13720	135
488	20241002	110700	305332260	13720	13720	13720	13720	4
489	20241002	110600	305277380	13720	13720	13720	13720	50
490	20241002	110500	304591380	13720	13720	13720	13700	55
491	20241002	110400	303836810	13700	13680	13720	13680	571
492	20241002	110300	296021650	13670	13670	13670	13670	1
493	20241002	110200	296007980	13660	13660	13660	13660	0
494	20241002	110100	296007980	13660	13660	13660	13660	61
495	20241002	110000	295174720	13660	13660	13660	13660	13
496	20241002	105900	294997140	13660	13670	13670	13650	531
497	20241002	105800	287746840	13660	13660	13660	13660	293
498	20241002	105700	283744460	13680	13700	13720	13680	1324
499	20241002	105600	265625250	13670	13640	13670	13640	323
500	20241002	105500	261215200	13640	13640	13640	13640	1
501	20241002	105400	261201560	13650	13620	13650	13620	298
502	20241002	105300	257139240	13630	13630	13630	13630	50
503	20241002	105200	256457740	13620	13620	13620	13620	0
504	20241002	105100	256457740	13620	13620	13620	13620	0
505	20241002	105000	256457740	13620	13620	13620	13620	0
506	20241002	104900	256457740	13620	13620	13620	13620	0
507	20241002	104800	256457740	13620	13620	13620	13620	100
508	20241002	104700	255095740	13620	13630	13630	13620	4
509	20241002	104600	255041230	13630	13630	13630	13630	2
510	20241002	104500	255013970	13620	13620	13620	13620	0
511	20241002	104400	255013970	13620	13620	13620	13620	4
512	20241002	104300	254959490	13620	13620	13620	13620	0
513	20241002	104200	254959490	13620	13620	13620	13620	0
514	20241002	104100	254959490	13620	13620	13620	13620	0
515	20241002	104000	254959490	13620	13620	13620	13620	0
516	20241002	103900	254959490	13620	13620	13620	13620	321
517	20241002	103800	250587470	13620	13620	13620	13620	0
518	20241002	103700	250587470	13620	13620	13620	13620	33
519	20241002	103600	250138010	13620	13620	13620	13620	10
520	20241002	103500	250001810	13620	13620	13620	13620	127
521	20241002	103400	248272070	13630	13630	13630	13630	23
522	20241002	103300	247958580	13630	13630	13640	13630	252
523	20241002	103200	244523810	13630	13630	13630	13630	0
524	20241002	103100	244523810	13630	13630	13630	13630	0
525	20241002	103000	244523810	13630	13630	13630	13630	3
526	20241002	102900	244482920	13630	13630	13630	13630	0
527	20241002	102800	244482920	13630	13590	13630	13590	405
528	20241002	102700	238976500	13590	13590	13590	13590	0
529	20241002	102600	238976500	13590	13580	13590	13580	99
530	20241002	102500	237632030	13570	13570	13570	13570	2
531	20241002	102400	237604890	13570	13570	13570	13570	194
532	20241002	102300	234972310	13570	13570	13570	13570	19
533	20241002	102200	234714480	13570	13570	13570	13570	39
534	20241002	102100	234185250	13570	13580	13580	13570	2
535	20241002	102000	234158100	13560	13570	13580	13550	423
536	20241002	101900	228422840	13570	13590	13590	13570	47
537	20241002	101800	227784380	13580	13610	13620	13580	587
538	20241002	101700	219797430	13610	13610	13610	13610	62
539	20241002	101600	218953610	13610	13600	13610	13600	8
540	20241002	101500	218844760	13610	13600	13610	13600	4
541	20241002	101400	218790350	13600	13600	13600	13600	1
542	20241002	101300	218776750	13600	13580	13600	13580	72
543	20241002	101200	217798970	13580	13580	13580	13580	1
544	20241002	101100	217785390	13570	13560	13570	13560	298
545	20241002	101000	213744310	13560	13560	13560	13560	0
546	20241002	100900	213744310	13560	13560	13560	13560	8
547	20241002	100800	213635830	13560	13560	13560	13560	1
548	20241002	100700	213622270	13570	13570	13570	13570	18
549	20241002	100600	213378010	13570	13560	13570	13560	294
550	20241002	100500	209389420	13560	13560	13560	13560	0
551	20241002	100400	209389420	13560	13560	13560	13560	75
552	20241002	100300	208372420	13570	13590	13590	13570	328
553	20241002	100200	203916360	13590	13600	13640	13590	951
554	20241002	100100	190967860	13580	13550	13600	13550	179
555	20241002	100000	188540480	13540	13530	13540	13530	520
556	20241002	095900	181502970	13520	13520	13520	13520	0
557	20241002	095800	181502970	13520	13520	13520	13520	0
558	20241002	095700	181502970	13520	13520	13520	13520	0
559	20241002	095600	181502970	13520	13520	13520	13520	0
560	20241002	095500	181502970	13520	13520	13520	13520	59
561	20241002	095400	180705290	13530	13580	13580	13530	2145
562	20241002	095300	151646380	13600	13600	13600	13600	0
563	20241002	095200	151646380	13600	13570	13600	13560	129
564	20241002	095100	149897030	13580	13590	13600	13580	241
565	20241002	095000	146624060	13590	13600	13600	13590	4
566	20241002	094900	146569690	13580	13570	13580	13560	188
567	20241002	094800	144020260	13570	13590	13590	13570	621
568	20241002	094700	135586740	13590	13590	13590	13590	0
569	20241002	094600	135586740	13590	13590	13590	13590	1
570	20241002	094500	135573150	13600	13590	13600	13590	368
571	20241002	094400	130571610	13590	13590	13590	13590	0
572	20241002	094300	130571610	13590	13580	13590	13580	2
573	20241002	094200	130544440	13580	13530	13580	13530	551
574	20241002	094100	123077860	13530	13530	13530	13520	77
575	20241002	094000	122036450	13530	13540	13540	13530	125
576	20241002	093900	120345190	13540	13540	13540	13540	7
577	20241002	093800	120250410	13530	13530	13540	13520	201
578	20241002	093700	117529900	13520	13520	13520	13520	1
579	20241002	093600	117516380	13510	13510	13510	13510	0
580	20241002	093500	117516380	13510	13510	13510	13510	0
581	20241002	093400	117516380	13510	13510	13510	13510	0
582	20241002	093300	117516380	13510	13520	13520	13510	81
583	20241002	093200	116422060	13520	13520	13520	13520	236
584	20241002	093100	113231340	13530	13530	13530	13530	0
585	20241002	093000	113231340	13530	13490	13540	13490	206
586	20241002	092900	110451970	13480	13480	13490	13480	282
587	20241002	092800	106650590	13480	13530	13530	13480	797
588	20241002	092700	95879410	13540	13500	13550	13500	78
589	20241002	092600	94823330	13510	13500	13520	13500	105
590	20241002	092500	93405790	13500	13500	13520	13500	78
591	20241002	092400	92352650	13490	13480	13490	13470	89
592	20241002	092300	91152930	13480	13470	13480	13470	26
593	20241002	092200	90802700	13470	13470	13480	13470	121
594	20241002	092100	89172710	13490	13490	13490	13490	20
595	20241002	092000	88902910	13470	13490	13490	13470	607
596	20241002	091900	80723840	13500	13500	13500	13500	281
597	20241002	091800	76930340	13530	13490	13530	13490	32
598	20241002	091700	76498320	13500	13520	13520	13490	822
599	20241002	091600	65400500	13520	13520	13520	13520	237
600	20241002	091500	62196260	13530	13530	13530	13520	483
601	20241002	091400	55661930	13530	13530	13530	13530	900
602	20241002	091300	43484930	13530	13520	13540	13520	116
603	20241002	091200	41915360	13530	13530	13530	13530	2
604	20241002	091100	41888300	13530	13530	13530	13530	169
605	20241002	091000	39601730	13530	13530	13530	13530	300
606	20241002	090900	35542730	13530	13550	13550	13530	501
607	20241002	090800	28759340	13530	13530	13530	13530	1
608	20241002	090700	28745810	13590	13590	13590	13590	10
609	20241002	090600	28609910	13590	13590	13590	13590	1
610	20241002	090500	28596320	13510	13510	13510	13510	0
611	20241002	090400	28596320	13510	13500	13540	13430	472
612	20241002	090300	22215210	13500	13560	13600	13500	795
613	20241002	090200	11456120	13600	13600	13600	13600	0
614	20241002	090100	11456120	13600	13600	13600	13600	53
615	20241002	090000	10735320	13700	13510	13700	13510	793