KissMeData/079960/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200400	734533930	19650	19650	19650	19650	1322
3	20241008	200300	734533930	19650	19650	19650	19650	0
4	20241008	200200	734533930	19650	19650	19650	19650	0
5	20241008	200100	734533930	19650	19650	19650	19650	0
6	20241008	200000	734533930	19650	19650	19650	19650	0
7	20241008	195900	734533930	19650	19650	19650	19650	0
8	20241008	195800	734533930	19650	19650	19650	19650	0
9	20241008	195700	734533930	19650	19650	19650	19650	0
10	20241008	195600	734533930	19650	19650	19650	19650	0
11	20241008	195500	734533930	19650	19650	19650	19650	0
12	20241008	195400	734533930	19650	19650	19650	19650	0
13	20241008	195300	734533930	19650	19650	19650	19650	0
14	20241008	195200	734533930	19650	19650	19650	19650	0
15	20241008	195100	734533930	19650	19650	19650	19650	0
16	20241008	195000	734533930	19650	19650	19650	19650	0
17	20241008	194900	734533930	19650	19650	19650	19650	0
18	20241008	194800	734533930	19650	19650	19650	19650	0
19	20241008	194700	734533930	19650	19650	19650	19650	0
20	20241008	194600	734533930	19650	19650	19650	19650	0
21	20241008	194500	734533930	19650	19650	19650	19650	0
22	20241008	194400	734533930	19650	19650	19650	19650	0
23	20241008	194300	734533930	19650	19650	19650	19650	0
24	20241008	194200	734533930	19650	19650	19650	19650	0
25	20241008	194100	734533930	19650	19650	19650	19650	0
26	20241008	194000	734533930	19650	19650	19650	19650	0
27	20241008	193900	734533930	19650	19650	19650	19650	0
28	20241008	193800	734533930	19650	19650	19650	19650	0
29	20241008	193700	734533930	19650	19650	19650	19650	0
30	20241008	193600	734533930	19650	19650	19650	19650	0
31	20241008	193500	734533930	19650	19650	19650	19650	0
32	20241008	193400	734533930	19650	19650	19650	19650	1322
33	20241008	193300	734533930	19650	19650	19650	19650	0
34	20241008	193200	734533930	19650	19650	19650	19650	0
35	20241008	193100	734533930	19650	19650	19650	19650	0
36	20241008	193000	734533930	19650	19650	19650	19650	0
37	20241008	192900	734533930	19650	19650	19650	19650	0
38	20241008	192800	734533930	19650	19650	19650	19650	0
39	20241008	192700	734533930	19650	19650	19650	19650	0
40	20241008	192600	734533930	19650	19650	19650	19650	0
41	20241008	192500	734533930	19650	19650	19650	19650	0
42	20241008	192400	734533930	19650	19650	19650	19650	0
43	20241008	192300	734533930	19650	19650	19650	19650	0
44	20241008	192200	734533930	19650	19650	19650	19650	0
45	20241008	192100	734533930	19650	19650	19650	19650	0
46	20241008	192000	734533930	19650	19650	19650	19650	0
47	20241008	191900	734533930	19650	19650	19650	19650	0
48	20241008	191800	734533930	19650	19650	19650	19650	0
49	20241008	191700	734533930	19650	19650	19650	19650	0
50	20241008	191600	734533930	19650	19650	19650	19650	0
51	20241008	191500	734533930	19650	19650	19650	19650	0
52	20241008	191400	734533930	19650	19650	19650	19650	0
53	20241008	191300	734533930	19650	19650	19650	19650	0
54	20241008	191200	734533930	19650	19650	19650	19650	0
55	20241008	191100	734533930	19650	19650	19650	19650	0
56	20241008	191000	734533930	19650	19650	19650	19650	0
57	20241008	190900	734533930	19650	19650	19650	19650	0
58	20241008	190800	734533930	19650	19650	19650	19650	0
59	20241008	190700	734533930	19650	19650	19650	19650	0
60	20241008	190600	734533930	19650	19650	19650	19650	0
61	20241008	190500	734533930	19650	19650	19650	19650	0
62	20241008	190400	734533930	19650	19650	19650	19650	1322
63	20241008	190300	734533930	19650	19650	19650	19650	0
64	20241008	190200	734533930	19650	19650	19650	19650	0
65	20241008	190100	734533930	19650	19650	19650	19650	0
66	20241008	190000	734533930	19650	19650	19650	19650	0
67	20241008	185900	734533930	19650	19650	19650	19650	0
68	20241008	185800	734533930	19650	19650	19650	19650	0
69	20241008	185700	734533930	19650	19650	19650	19650	0
70	20241008	185600	734533930	19650	19650	19650	19650	0
71	20241008	185500	734533930	19650	19650	19650	19650	0
72	20241008	185400	734533930	19650	19650	19650	19650	0
73	20241008	185300	734533930	19650	19650	19650	19650	0
74	20241008	185200	734533930	19650	19650	19650	19650	0
75	20241008	185100	734533930	19650	19650	19650	19650	0
76	20241008	185000	734533930	19650	19650	19650	19650	0
77	20241008	184900	734533930	19650	19650	19650	19650	0
78	20241008	184800	734533930	19650	19650	19650	19650	0
79	20241008	184700	734533930	19650	19650	19650	19650	0
80	20241008	184600	734533930	19650	19650	19650	19650	0
81	20241008	184500	734533930	19650	19650	19650	19650	0
82	20241008	184400	734533930	19650	19650	19650	19650	0
83	20241008	184300	734533930	19650	19650	19650	19650	0
84	20241008	184200	734533930	19650	19650	19650	19650	0
85	20241008	184100	734533930	19650	19650	19650	19650	0
86	20241008	184000	734533930	19650	19650	19650	19650	0
87	20241008	183900	734533930	19650	19650	19650	19650	0
88	20241008	183800	734533930	19650	19650	19650	19650	0
89	20241008	183700	734533930	19650	19650	19650	19650	0
90	20241008	183600	734533930	19650	19650	19650	19650	0
91	20241008	183500	734533930	19650	19650	19650	19650	0
92	20241008	183400	734533930	19650	19650	19650	19650	1322
93	20241008	183300	734533930	19650	19650	19650	19650	0
94	20241008	183200	734533930	19650	19650	19650	19650	0
95	20241008	183100	734533930	19650	19650	19650	19650	0
96	20241008	183000	734533930	19650	19650	19650	19650	0
97	20241008	182900	734533930	19650	19650	19650	19650	0
98	20241008	182800	734533930	19650	19650	19650	19650	0
99	20241008	182700	734533930	19650	19650	19650	19650	0
100	20241008	182600	734533930	19650	19650	19650	19650	0
101	20241008	182500	734533930	19650	19650	19650	19650	0
102	20241008	182400	734533930	19650	19650	19650	19650	0
103	20241008	182300	734533930	19650	19650	19650	19650	0
104	20241008	182200	734533930	19650	19650	19650	19650	0
105	20241008	182100	734533930	19650	19650	19650	19650	0
106	20241008	182000	734533930	19650	19650	19650	19650	0
107	20241008	181900	734533930	19650	19650	19650	19650	0
108	20241008	181800	734533930	19650	19650	19650	19650	0
109	20241008	181700	734533930	19650	19650	19650	19650	0
110	20241008	181600	734533930	19650	19650	19650	19650	0
111	20241008	181500	734533930	19650	19650	19650	19650	0
112	20241008	181400	734533930	19650	19650	19650	19650	0
113	20241008	181300	734533930	19650	19650	19650	19650	0
114	20241008	181200	734533930	19650	19650	19650	19650	0
115	20241008	181100	734533930	19650	19650	19650	19650	0
116	20241008	181000	734533930	19650	19650	19650	19650	0
117	20241008	180900	734533930	19650	19650	19650	19650	0
118	20241008	180800	734533930	19650	19650	19650	19650	0
119	20241008	180700	734533930	19650	19650	19650	19650	0
120	20241008	180600	734533930	19650	19650	19650	19650	0
121	20241008	180500	734533930	19650	19650	19650	19650	0
122	20241008	180400	734533930	19650	19650	19650	19650	1322
123	20241008	180300	734533930	19650	19650	19650	19650	0
124	20241008	180200	734533930	19650	19650	19650	19650	0
125	20241008	180100	734533930	19650	19650	19650	19650	0
126	20241008	180000	734533930	19650	19650	19650	19650	0
127	20241008	175900	734533930	19650	19650	19650	19650	0
128	20241008	175800	734533930	19650	19650	19650	19650	0
129	20241008	175700	734533930	19650	19650	19650	19650	0
130	20241008	175600	734533930	19650	19650	19650	19650	0
131	20241008	175500	734533930	19650	19650	19650	19650	0
132	20241008	175400	734533930	19650	19650	19650	19650	0
133	20241008	175300	734533930	19650	19650	19650	19650	0
134	20241008	175200	734533930	19650	19650	19650	19650	0
135	20241008	175100	734533930	19650	19650	19650	19650	0
136	20241008	175000	734533930	19650	19650	19650	19650	0
137	20241008	174900	734533930	19650	19650	19650	19650	0
138	20241008	174800	734533930	19650	19650	19650	19650	0
139	20241008	174700	734533930	19650	19650	19650	19650	0
140	20241008	174600	734533930	19650	19650	19650	19650	0
141	20241008	174500	734533930	19650	19650	19650	19650	0
142	20241008	174400	734533930	19650	19650	19650	19650	0
143	20241008	174300	734533930	19650	19650	19650	19650	0
144	20241008	174200	734533930	19650	19650	19650	19650	0
145	20241008	174100	734533930	19650	19650	19650	19650	0
146	20241008	174000	734533930	19650	19650	19650	19650	0
147	20241008	173900	734533930	19650	19650	19650	19650	0
148	20241008	173800	734533930	19650	19650	19650	19650	0
149	20241008	173700	734533930	19650	19650	19650	19650	0
150	20241008	173600	734533930	19650	19650	19650	19650	0
151	20241008	173500	734533930	19650	19650	19650	19650	0
152	20241008	173400	734533930	19650	19650	19650	19650	1322
153	20241008	173300	734533930	19650	19650	19650	19650	0
154	20241008	173200	734533930	19650	19650	19650	19650	0
155	20241008	173100	734533930	19650	19650	19650	19650	0
156	20241008	173000	734533930	19650	19650	19650	19650	0
157	20241008	172900	734533930	19650	19650	19650	19650	0
158	20241008	172800	734533930	19650	19650	19650	19650	0
159	20241008	172700	734533930	19650	19650	19650	19650	0
160	20241008	172600	734533930	19650	19650	19650	19650	0
161	20241008	172500	734533930	19650	19650	19650	19650	0
162	20241008	172400	734533930	19650	19650	19650	19650	0
163	20241008	172300	734533930	19650	19650	19650	19650	0
164	20241008	172200	734533930	19650	19650	19650	19650	0
165	20241008	172100	734533930	19650	19650	19650	19650	0
166	20241008	172000	734533930	19650	19650	19650	19650	0
167	20241008	171900	734533930	19650	19650	19650	19650	0
168	20241008	171800	734533930	19650	19650	19650	19650	0
169	20241008	171700	734533930	19650	19650	19650	19650	0
170	20241008	171600	734533930	19650	19650	19650	19650	0
171	20241008	171500	734533930	19650	19650	19650	19650	0
172	20241008	171400	734533930	19650	19650	19650	19650	0
173	20241008	171300	734533930	19650	19650	19650	19650	0
174	20241008	171200	734533930	19650	19650	19650	19650	0
175	20241008	171100	734533930	19650	19650	19650	19650	0
176	20241008	171000	734533930	19650	19650	19650	19650	0
177	20241008	170900	734533930	19650	19650	19650	19650	0
178	20241008	170800	734533930	19650	19650	19650	19650	0
179	20241008	170700	734533930	19650	19650	19650	19650	0
180	20241008	170600	734533930	19650	19650	19650	19650	0
181	20241008	170500	734533930	19650	19650	19650	19650	0
182	20241008	170400	734533930	19650	19650	19650	19650	1322
183	20241008	170300	734533930	19650	19650	19650	19650	0
184	20241008	170200	734533930	19650	19650	19650	19650	0
185	20241008	170100	734533930	19650	19650	19650	19650	0
186	20241008	170000	734533930	19650	19650	19650	19650	0
187	20241008	165900	734533930	19650	19650	19650	19650	0
188	20241008	165800	734533930	19650	19650	19650	19650	0
189	20241008	165700	734533930	19650	19650	19650	19650	0
190	20241008	165600	734533930	19650	19650	19650	19650	0
191	20241008	165500	734533930	19650	19650	19650	19650	0
192	20241008	165400	734533930	19650	19650	19650	19650	0
193	20241008	165300	734533930	19650	19650	19650	19650	0
194	20241008	165200	734533930	19650	19650	19650	19650	0
195	20241008	165100	734533930	19650	19650	19650	19650	0
196	20241008	165000	734533930	19650	19650	19650	19650	0
197	20241008	164900	734533930	19650	19650	19650	19650	0
198	20241008	164800	734533930	19650	19650	19650	19650	0
199	20241008	164700	734533930	19650	19650	19650	19650	0
200	20241008	164600	734533930	19650	19650	19650	19650	0
201	20241008	164500	734533930	19650	19650	19650	19650	0
202	20241008	164400	734533930	19650	19650	19650	19650	0
203	20241008	164300	734533930	19650	19650	19650	19650	0
204	20241008	164200	734533930	19650	19650	19650	19650	0
205	20241008	164100	734533930	19650	19650	19650	19650	0
206	20241008	164000	734533930	19650	19650	19650	19650	0
207	20241008	163900	734533930	19650	19650	19650	19650	0
208	20241008	163800	734533930	19650	19650	19650	19650	0
209	20241008	163700	734533930	19650	19650	19650	19650	0
210	20241008	163600	734533930	19650	19650	19650	19650	0
211	20241008	163500	734533930	19650	19650	19650	19650	0
212	20241008	163400	734533930	19650	19650	19650	19650	1322
213	20241008	163300	734533930	19650	19650	19650	19650	0
214	20241008	163200	734533930	19650	19650	19650	19650	0
215	20241008	163100	734533930	19650	19650	19650	19650	0
216	20241008	163000	734533930	19650	19650	19650	19650	0
217	20241008	162900	734533930	19650	19650	19650	19650	0
218	20241008	162800	734533930	19650	19650	19650	19650	0
219	20241008	162700	734533930	19650	19650	19650	19650	0
220	20241008	162600	734533930	19650	19650	19650	19650	0
221	20241008	162500	734533930	19650	19650	19650	19650	0
222	20241008	162400	734533930	19650	19650	19650	19650	0
223	20241008	162300	734533930	19650	19650	19650	19650	0
224	20241008	162200	734533930	19650	19650	19650	19650	0
225	20241008	162100	734533930	19650	19650	19650	19650	0
226	20241008	162000	734533930	19650	19650	19650	19650	0
227	20241008	161900	734533930	19650	19650	19650	19650	0
228	20241008	161800	734533930	19650	19650	19650	19650	0
229	20241008	161700	734533930	19650	19650	19650	19650	0
230	20241008	161600	734533930	19650	19650	19650	19650	0
231	20241008	161500	734533930	19650	19650	19650	19650	0
232	20241008	161400	734533930	19650	19650	19650	19650	0
233	20241008	161300	734533930	19650	19650	19650	19650	0
234	20241008	161200	734533930	19650	19650	19650	19650	0
235	20241008	161100	734533930	19650	19650	19650	19650	0
236	20241008	161000	734533930	19650	19650	19650	19650	0
237	20241008	160900	734533930	19650	19650	19650	19650	0
238	20241008	160800	734533930	19650	19650	19650	19650	0
239	20241008	160700	734533930	19650	19650	19650	19650	0
240	20241008	160600	734533930	19650	19650	19650	19650	0
241	20241008	160500	734533930	19650	19650	19650	19650	0
242	20241008	160400	734533930	19650	19650	19650	19650	1322
243	20241008	160300	734533930	19650	19650	19650	19650	0
244	20241008	160200	734533930	19650	19650	19650	19650	0
245	20241008	160100	734533930	19650	19650	19650	19650	0
246	20241008	160000	734533930	19650	19650	19650	19650	0
247	20241008	155900	734533930	19650	19650	19650	19650	0
248	20241008	155800	734533930	19650	19650	19650	19650	0
249	20241008	155700	734533930	19650	19650	19650	19650	0
250	20241008	155600	734533930	19650	19650	19650	19650	0
251	20241008	155500	734533930	19650	19650	19650	19650	0
252	20241008	155400	734533930	19650	19650	19650	19650	0
253	20241008	155300	734533930	19650	19650	19650	19650	0
254	20241008	155200	734533930	19650	19650	19650	19650	0
255	20241008	155100	734533930	19650	19650	19650	19650	0
256	20241008	155000	734533930	19650	19650	19650	19650	0
257	20241008	154900	734533930	19650	19650	19650	19650	0
258	20241008	154800	734533930	19650	19650	19650	19650	0
259	20241008	154700	734533930	19650	19650	19650	19650	0
260	20241008	154600	734533930	19650	19650	19650	19650	0
261	20241008	154500	734533930	19650	19650	19650	19650	0
262	20241008	154400	734533930	19650	19650	19650	19650	0
263	20241008	154300	734533930	19650	19650	19650	19650	0
264	20241008	154200	734533930	19650	19650	19650	19650	0
265	20241008	154100	734533930	19650	19650	19650	19650	0
266	20241008	154000	734533930	19650	19650	19650	19650	0
267	20241008	153900	734533930	19650	19650	19650	19650	0
268	20241008	153800	734533930	19650	19650	19650	19650	0
269	20241008	153700	734533930	19650	19650	19650	19650	0
270	20241008	153600	734533930	19650	19650	19650	19650	0
271	20241008	153500	734533930	19650	19650	19650	19650	0
272	20241008	153400	734533930	19650	19650	19650	19650	1322
273	20241008	153300	734533930	19650	19650	19650	19650	0
274	20241008	153200	734533930	19650	19650	19650	19650	0
275	20241008	153100	734533930	19650	19650	19650	19650	0
276	20241008	153000	734533930	19650	19650	19650	19650	1322
277	20241008	152900	708556630	19650	19650	19650	19650	0
278	20241008	152800	708556630	19650	19650	19650	19650	0
279	20241008	152700	708556630	19650	19650	19650	19650	0
280	20241008	152600	708556630	19650	19650	19650	19650	0
281	20241008	152500	708556630	19650	19650	19650	19650	0
282	20241008	152400	708556630	19650	19650	19650	19650	0
283	20241008	152300	708556630	19650	19650	19650	19650	0
284	20241008	152200	708556630	19650	19650	19650	19650	0
285	20241008	152100	708556630	19650	19650	19650	19650	0
286	20241008	152000	708556630	19650	19650	19650	19650	0
287	20241008	151900	708556630	19650	19640	19650	19600	214
288	20241008	151800	704353710	19600	19640	19640	19600	45
289	20241008	151700	703470110	19640	19630	19640	19600	50
290	20241008	151600	702488720	19630	19630	19630	19630	0
291	20241008	151500	702488720	19630	19630	19630	19630	6
292	20241008	151400	702370940	19600	19600	19600	19600	673
293	20241008	151300	689180140	19600	19600	19600	19600	281
294	20241008	151200	683672540	19600	19620	19620	19600	1004
295	20241008	151100	663983060	19620	19620	19620	19620	0
296	20241008	151000	663983060	19620	19620	19620	19620	196
297	20241008	150900	660137540	19640	19640	19640	19640	0
298	20241008	150800	660137540	19640	19640	19640	19640	12
299	20241008	150700	659901860	19620	19620	19620	19620	8
300	20241008	150600	659744900	19620	19610	19620	19610	71
301	20241008	150500	658352580	19610	19610	19610	19610	1
302	20241008	150400	658332970	19610	19610	19610	19610	150
303	20241008	150300	655391470	19620	19620	19620	19620	2
304	20241008	150200	655352230	19640	19640	19640	19640	0
305	20241008	150100	655352230	19640	19640	19640	19640	1
306	20241008	150000	655332590	19620	19620	19620	19620	0
307	20241008	145900	655332590	19620	19620	19620	19620	90
308	20241008	145800	653566790	19620	19620	19620	19620	0
309	20241008	145700	653566790	19620	19620	19620	19620	0
310	20241008	145600	653566790	19620	19620	19620	19620	0
311	20241008	145500	653566790	19620	19620	19620	19620	0
312	20241008	145400	653566790	19620	19620	19620	19620	0
313	20241008	145300	653566790	19620	19620	19620	19620	0
314	20241008	145200	653566790	19620	19620	19620	19620	0
315	20241008	145100	653566790	19620	19620	19620	19620	220
316	20241008	145000	649250390	19620	19620	19620	19620	3
317	20241008	144900	649191530	19620	19620	19620	19620	0
318	20241008	144800	649191530	19620	19620	19620	19620	86
319	20241008	144700	647504210	19620	19620	19620	19620	120
320	20241008	144600	645149810	19620	19620	19620	19620	0
321	20241008	144500	645149810	19620	19630	19630	19620	1000
322	20241008	144400	625529800	19630	19630	19630	19630	2
323	20241008	144300	625490540	19630	19630	19630	19630	0
324	20241008	144200	625490540	19630	19640	19640	19630	100
325	20241008	144100	623527530	19650	19650	19650	19650	9
326	20241008	144000	623350680	19660	19660	19660	19660	0
327	20241008	143900	623350680	19660	19650	19660	19650	144
328	20241008	143800	620521070	19650	19650	19650	19650	0
329	20241008	143700	620521070	19650	19650	19650	19650	0
330	20241008	143600	620521070	19650	19650	19650	19650	0
331	20241008	143500	620521070	19650	19650	19650	19650	0
332	20241008	143400	620521070	19650	19650	19650	19650	0
333	20241008	143300	620521070	19650	19650	19650	19650	0
334	20241008	143200	620521070	19650	19650	19650	19650	0
335	20241008	143100	620521070	19650	19650	19650	19650	0
336	20241008	143000	620521070	19650	19650	19650	19650	0
337	20241008	142900	620521070	19650	19650	19650	19650	0
338	20241008	142800	620521070	19650	19650	19650	19650	0
339	20241008	142700	620521070	19650	19660	19660	19650	2
340	20241008	142600	620481760	19650	19640	19650	19640	124
341	20241008	142500	618046320	19620	19610	19640	19610	1295
342	20241008	142400	592640280	19570	19570	19570	19570	0
343	20241008	142300	592640280	19570	19570	19570	19570	0
344	20241008	142200	592640280	19570	19570	19570	19570	0
345	20241008	142100	592640280	19570	19570	19570	19570	0
346	20241008	142000	592640280	19570	19570	19570	19570	25
347	20241008	141900	592151030	19610	19610	19610	19610	1
348	20241008	141800	592131420	19550	19550	19550	19550	0
349	20241008	141700	592131420	19550	19550	19550	19550	0
350	20241008	141600	592131420	19550	19550	19550	19550	0
351	20241008	141500	592131420	19550	19550	19550	19550	0
352	20241008	141400	592131420	19550	19550	19550	19550	19
353	20241008	141300	591759970	19550	19550	19550	19550	35
354	20241008	141200	591075720	19560	19560	19560	19560	11
355	20241008	141100	590860560	19570	19570	19570	19570	0
356	20241008	141000	590860560	19570	19570	19570	19570	0
357	20241008	140900	590860560	19570	19590	19590	19570	673
358	20241008	140800	577689920	19600	19600	19600	19600	0
359	20241008	140700	577689920	19600	19600	19600	19600	0
360	20241008	140600	577689920	19600	19600	19600	19600	0
361	20241008	140500	577689920	19600	19600	19600	19600	0
362	20241008	140400	577689920	19600	19600	19600	19600	0
363	20241008	140300	577689920	19600	19600	19600	19600	17
364	20241008	140200	577356720	19630	19630	19630	19630	0
365	20241008	140100	577356720	19630	19630	19630	19630	0
366	20241008	140000	577356720	19630	19630	19630	19630	0
367	20241008	135900	577356720	19630	19630	19630	19630	0
368	20241008	135800	577356720	19630	19630	19630	19630	104
369	20241008	135700	575315200	19630	19630	19630	19630	0
370	20241008	135600	575315200	19630	19630	19630	19630	0
371	20241008	135500	575315200	19630	19630	19630	19630	0
372	20241008	135400	575315200	19630	19630	19630	19630	0
373	20241008	135300	575315200	19630	19630	19630	19630	97
374	20241008	135200	573411090	19630	19630	19630	19630	0
375	20241008	135100	573411090	19630	19630	19630	19630	0
376	20241008	135000	573411090	19630	19630	19630	19630	0
377	20241008	134900	573411090	19630	19600	19630	19600	249
378	20241008	134800	568523820	19630	19630	19630	19630	155
379	20241008	134700	565481170	19600	19600	19600	19600	0
380	20241008	134600	565481170	19600	19600	19600	19600	0
381	20241008	134500	565481170	19600	19600	19600	19600	0
382	20241008	134400	565481170	19600	19600	19600	19600	0
383	20241008	134300	565481170	19600	19600	19600	19600	0
384	20241008	134200	565481170	19600	19600	19600	19600	0
385	20241008	134100	565481170	19600	19600	19600	19600	1
386	20241008	134000	565461570	19600	19600	19600	19600	0
387	20241008	133900	565461570	19600	19600	19600	19600	0
388	20241008	133800	565461570	19600	19600	19600	19600	0
389	20241008	133700	565461570	19600	19600	19600	19600	0
390	20241008	133600	565461570	19600	19600	19600	19600	0
391	20241008	133500	565461570	19600	19600	19600	19600	5
392	20241008	133400	565363570	19630	19630	19630	19630	0
393	20241008	133300	565363570	19630	19630	19630	19630	0
394	20241008	133200	565363570	19630	19630	19630	19630	0
395	20241008	133100	565363570	19630	19630	19630	19630	0
396	20241008	133000	565363570	19630	19630	19630	19630	0
397	20241008	132900	565363570	19630	19630	19630	19630	0
398	20241008	132800	565363570	19630	19630	19630	19630	0
399	20241008	132700	565363570	19630	19630	19630	19630	0
400	20241008	132600	565363570	19630	19630	19630	19630	1
401	20241008	132500	565343940	19630	19630	19630	19630	0
402	20241008	132400	565343940	19630	19630	19630	19630	0
403	20241008	132300	565343940	19630	19630	19630	19630	0
404	20241008	132200	565343940	19630	19630	19630	19630	1
405	20241008	132100	565324310	19600	19600	19600	19600	0
406	20241008	132000	565324310	19600	19600	19600	19600	0
407	20241008	131900	565324310	19600	19600	19600	19600	5
408	20241008	131800	565226310	19600	19610	19610	19600	100
409	20241008	131700	563266120	19640	19640	19640	19640	0
410	20241008	131600	563266120	19640	19640	19640	19640	0
411	20241008	131500	563266120	19640	19640	19640	19640	1
412	20241008	131400	563246480	19610	19640	19640	19610	16
413	20241008	131300	562932420	19650	19650	19650	19650	0
414	20241008	131200	562932420	19650	19640	19650	19640	86
415	20241008	131100	561242880	19640	19640	19640	19640	15
416	20241008	131000	560948280	19620	19620	19620	19620	0
417	20241008	130900	560948280	19620	19620	19620	19620	0
418	20241008	130800	560948280	19620	19620	19620	19620	0
419	20241008	130700	560948280	19620	19620	19620	19620	0
420	20241008	130600	560948280	19620	19620	19620	19620	0
421	20241008	130500	560948280	19620	19620	19620	19620	0
422	20241008	130400	560948280	19620	19620	19620	19620	0
423	20241008	130300	560948280	19620	19620	19620	19620	0
424	20241008	130200	560948280	19620	19620	19620	19620	0
425	20241008	130100	560948280	19620	19620	19620	19620	0
426	20241008	130000	560948280	19620	19620	19620	19620	0
427	20241008	125900	560948280	19620	19620	19620	19620	0
428	20241008	125800	560948280	19620	19620	19620	19620	0
429	20241008	125700	560948280	19620	19620	19620	19620	0
430	20241008	125600	560948280	19620	19620	19620	19620	0
431	20241008	125500	560948280	19620	19620	19620	19620	0
432	20241008	125400	560948280	19620	19630	19630	19620	9
433	20241008	125300	560771690	19640	19640	19640	19640	0
434	20241008	125200	560771690	19640	19640	19640	19640	0
435	20241008	125100	560771690	19640	19640	19640	19640	0
436	20241008	125000	560771690	19640	19640	19640	19640	0
437	20241008	124900	560771690	19640	19640	19640	19640	1150
438	20241008	124800	538185690	19640	19640	19640	19640	0
439	20241008	124700	538185690	19640	19640	19640	19640	0
440	20241008	124600	538185690	19640	19640	19640	19640	0
441	20241008	124500	538185690	19640	19640	19640	19640	0
442	20241008	124400	538185690	19640	19640	19640	19640	2
443	20241008	124300	538146410	19660	19660	19660	19660	0
444	20241008	124200	538146410	19660	19660	19660	19660	0
445	20241008	124100	538146410	19660	19660	19660	19660	0
446	20241008	124000	538146410	19660	19660	19660	19660	0
447	20241008	123900	538146410	19660	19660	19660	19660	0
448	20241008	123800	538146410	19660	19660	19660	19660	0
449	20241008	123700	538146410	19660	19660	19660	19660	0
450	20241008	123600	538146410	19660	19660	19660	19660	0
451	20241008	123500	538146410	19660	19660	19660	19660	0
452	20241008	123400	538146410	19660	19660	19660	19660	0
453	20241008	123300	538146410	19660	19660	19660	19660	0
454	20241008	123200	538146410	19660	19660	19660	19660	0
455	20241008	123100	538146410	19660	19660	19660	19660	0
456	20241008	123000	538146410	19660	19660	19660	19660	1
457	20241008	122900	538126750	19650	19650	19650	19650	0
458	20241008	122800	538126750	19650	19650	19650	19650	0
459	20241008	122700	538126750	19650	19650	19650	19650	0
460	20241008	122600	538126750	19650	19650	19650	19650	0
461	20241008	122500	538126750	19650	19650	19650	19650	0
462	20241008	122400	538126750	19650	19650	19650	19650	0
463	20241008	122300	538126750	19650	19650	19650	19650	1
464	20241008	122200	538107100	19660	19660	19660	19660	1
465	20241008	122100	538087440	19670	19670	19670	19670	253
466	20241008	122000	533110930	19690	19690	19690	19690	0
467	20241008	121900	533110930	19690	19690	19690	19690	0
468	20241008	121800	533110930	19690	19690	19690	19690	50
469	20241008	121700	532126430	19670	19680	19680	19670	108
470	20241008	121600	530001810	19680	19680	19680	19680	0
471	20241008	121500	530001810	19680	19680	19680	19680	31
472	20241008	121400	529391730	19720	19720	19720	19720	50
473	20241008	121300	528405730	19730	19730	19730	19730	0
474	20241008	121200	528405730	19730	19730	19730	19730	0
475	20241008	121100	528405730	19730	19730	19730	19730	0
476	20241008	121000	528405730	19730	19680	19730	19680	459
477	20241008	120900	519372510	19680	19680	19680	19680	0
478	20241008	120800	519372510	19680	19730	19730	19680	505
479	20241008	120700	509408910	19750	19680	19750	19680	2972
480	20241008	120600	450814330	19670	19670	19670	19670	0
481	20241008	120500	450814330	19670	19680	19680	19670	22
482	20241008	120400	450381380	19680	19670	19680	19670	486
483	20241008	120300	440821690	19660	19650	19660	19650	91
484	20241008	120200	439033430	19650	19650	19650	19650	60
485	20241008	120100	437854430	19670	19650	19670	19650	607
486	20241008	120000	425923790	19650	19650	19650	19650	0
487	20241008	115900	425923790	19650	19650	19650	19650	0
488	20241008	115800	425923790	19650	19650	19650	19650	24
489	20241008	115700	425452190	19640	19640	19640	19640	0
490	20241008	115600	425452190	19640	19590	19640	19590	309
491	20241008	115500	419392230	19590	19590	19590	19590	0
492	20241008	115400	419392230	19590	19590	19590	19590	34
493	20241008	115300	418726170	19580	19570	19580	19570	28
494	20241008	115200	418178130	19560	19560	19560	19560	0
495	20241008	115100	418178130	19560	19560	19560	19560	0
496	20241008	115000	418178130	19560	19560	19560	19560	0
497	20241008	114900	418178130	19560	19560	19560	19560	0
498	20241008	114800	418178130	19560	19560	19560	19560	0
499	20241008	114700	418178130	19560	19560	19560	19560	0
500	20241008	114600	418178130	19560	19570	19570	19560	150
501	20241008	114500	415243220	19560	19560	19560	19560	0
502	20241008	114400	415243220	19560	19560	19560	19560	0
503	20241008	114300	415243220	19560	19560	19560	19560	0
504	20241008	114200	415243220	19560	19560	19560	19560	65
505	20241008	114100	413971820	19540	19540	19540	19540	0
506	20241008	114000	413971820	19540	19540	19540	19540	0
507	20241008	113900	413971820	19540	19540	19540	19540	0
508	20241008	113800	413971820	19540	19540	19540	19540	0
509	20241008	113700	413971820	19540	19540	19540	19540	0
510	20241008	113600	413971820	19540	19540	19540	19540	1
511	20241008	113500	413952280	19550	19540	19550	19540	89
512	20241008	113400	412213020	19530	19540	19540	19530	132
513	20241008	113300	409633750	19540	19560	19560	19540	977
514	20241008	113200	390524370	19560	19560	19560	19560	0
515	20241008	113100	390524370	19560	19560	19560	19560	1
516	20241008	113000	390504810	19590	19590	19590	19590	0
517	20241008	112900	390504810	19590	19590	19590	19590	50
518	20241008	112800	389525310	19560	19560	19560	19560	0
519	20241008	112700	389525310	19560	19590	19590	19560	51
520	20241008	112600	388526250	19560	19560	19560	19560	0
521	20241008	112500	388526250	19560	19580	19580	19560	708
522	20241008	112400	374675710	19590	19590	19590	19590	0
523	20241008	112300	374675710	19590	19590	19590	19590	4
524	20241008	112200	374597350	19600	19600	19600	19600	0
525	20241008	112100	374597350	19600	19600	19600	19600	0
526	20241008	112000	374597350	19600	19600	19600	19600	0
527	20241008	111900	374597350	19600	19600	19600	19600	0
528	20241008	111800	374597350	19600	19610	19610	19600	288
529	20241008	111700	368950930	19600	19600	19600	19600	20
530	20241008	111600	368558930	19600	19600	19600	19600	0
531	20241008	111500	368558930	19600	19600	19600	19600	0
532	20241008	111400	368558930	19600	19600	19600	19600	0
533	20241008	111300	368558930	19600	19600	19600	19600	1
534	20241008	111200	368539330	19600	19600	19600	19600	0
535	20241008	111100	368539330	19600	19600	19600	19600	0
536	20241008	111000	368539330	19600	19600	19600	19600	0
537	20241008	110900	368539330	19600	19600	19600	19600	0
538	20241008	110800	368539330	19600	19600	19600	19600	406
539	20241008	110700	360581730	19640	19640	19640	19640	53
540	20241008	110600	359540810	19590	19590	19590	19590	0
541	20241008	110500	359540810	19590	19590	19590	19590	0
542	20241008	110400	359540810	19590	19640	19640	19590	72
543	20241008	110300	358126830	19640	19650	19650	19640	9
544	20241008	110200	357950000	19670	19670	19670	19670	10
545	20241008	110100	357753300	19650	19650	19650	19650	305
546	20241008	110000	351760050	19670	19670	19690	19670	902
547	20241008	105900	334016640	19660	19640	19660	19640	620
548	20241008	105800	321834440	19460	19650	19690	19460	1308
549	20241008	105700	296171180	19650	19570	19650	19570	1882
550	20241008	105600	259297340	19560	19520	19560	19520	629
551	20241008	105500	247006210	19520	19520	19520	19520	1
552	20241008	105400	246986690	19520	19520	19520	19520	10
553	20241008	105300	246791490	19520	19520	19520	19520	0
554	20241008	105200	246791490	19520	19520	19520	19520	5
555	20241008	105100	246693890	19510	19510	19510	19510	52
556	20241008	105000	245679370	19450	19450	19450	19450	0
557	20241008	104900	245679370	19450	19450	19450	19450	0
558	20241008	104800	245679370	19450	19450	19450	19450	15
559	20241008	104700	245387620	19450	19450	19450	19450	300
560	20241008	104600	239552620	19450	19470	19470	19450	500
561	20241008	104500	229825800	19460	19460	19460	19460	0
562	20241008	104400	229825800	19460	19460	19460	19460	2
563	20241008	104300	229786880	19450	19450	19450	19450	0
564	20241008	104200	229786880	19450	19450	19450	19450	0
565	20241008	104100	229786880	19450	19440	19450	19440	240
566	20241008	104000	225119170	19430	19430	19430	19430	1
567	20241008	103900	225099740	19450	19460	19460	19450	289
568	20241008	103800	219478430	19470	19470	19470	19470	15
569	20241008	103700	219186380	19470	19470	19470	19470	0
570	20241008	103600	219186380	19470	19470	19470	19470	72
571	20241008	103500	217784540	19480	19480	19480	19480	61
572	20241008	103400	216596260	19480	19520	19520	19480	4
573	20241008	103300	216518300	19460	19460	19460	19460	0
574	20241008	103200	216518300	19460	19460	19460	19460	0
575	20241008	103100	216518300	19460	19460	19460	19460	0
576	20241008	103000	216518300	19460	19460	19460	19460	1
577	20241008	102900	216498840	19450	19450	19450	19450	0
578	20241008	102800	216498840	19450	19450	19450	19450	0
579	20241008	102700	216498840	19450	19470	19470	19450	90
580	20241008	102600	214747570	19450	19440	19450	19440	18
581	20241008	102500	214397640	19520	19520	19520	19520	0
582	20241008	102400	214397640	19520	19520	19520	19520	0
583	20241008	102300	214397640	19520	19520	19520	19520	0
584	20241008	102200	214397640	19520	19520	19520	19520	2
585	20241008	102100	214358600	19510	19510	19510	19510	2
586	20241008	102000	214319580	19420	19470	19470	19420	100
587	20241008	101900	212376520	19500	19500	19500	19500	0
588	20241008	101800	212376520	19500	19500	19500	19500	0
589	20241008	101700	212376520	19500	19500	19500	19500	0
590	20241008	101600	212376520	19500	19480	19500	19480	3
591	20241008	101500	212318060	19490	19490	19490	19490	10
592	20241008	101400	212123160	19490	19490	19490	19490	1
593	20241008	101300	212103670	19500	19500	19500	19500	0
594	20241008	101200	212103670	19500	19500	19500	19500	2
595	20241008	101100	212064670	19490	19490	19490	19490	2
596	20241008	101000	212025690	19490	19490	19490	19490	61
597	20241008	100900	210836800	19550	19550	19550	19550	0
598	20241008	100800	210836800	19550	19490	19550	19490	692
599	20241008	100700	197313290	19510	19510	19510	19510	0
600	20241008	100600	197313290	19510	19510	19510	19510	0
601	20241008	100500	197313290	19510	19510	19510	19510	1
602	20241008	100400	197293780	19470	19530	19530	19450	67
603	20241008	100300	195986130	19560	19560	19560	19560	3
604	20241008	100200	195927450	19560	19560	19560	19560	2
605	20241008	100100	195888330	19560	19560	19560	19560	2
606	20241008	100000	195849210	19570	19460	19570	19460	1250
607	20241008	095900	171468040	19400	19400	19400	19400	0
608	20241008	095800	171468040	19400	19400	19400	19400	0
609	20241008	095700	171468040	19400	19450	19450	19400	100
610	20241008	095600	169526040	19400	19450	19450	19400	600
611	20241008	095500	157881040	19400	19400	19400	19400	0
612	20241008	095400	157881040	19400	19400	19400	19400	0
613	20241008	095300	157881040	19400	19420	19420	19400	812
614	20241008	095200	142117000	19410	19410	19410	19410	49
615	20241008	095100	141165910	19500	19500	19500	19500	0
616	20241008	095000	141165910	19500	19500	19500	19500	0
617	20241008	094900	141165910	19500	19500	19500	19500	0
618	20241008	094800	141165910	19500	19530	19530	19500	451
619	20241008	094700	132370400	19530	19530	19530	19530	20
620	20241008	094600	131979800	19530	19540	19560	19530	284
621	20241008	094500	126427840	19550	19540	19550	19540	77
622	20241008	094400	124922550	19530	19530	19530	19530	526
623	20241008	094300	114649770	19570	19480	19590	19470	960
624	20241008	094200	95896530	19470	19400	19470	19400	2950
625	20241008	094100	38594070	19380	19310	19380	19310	1417
626	20241008	094000	11203030	19240	19240	19240	19240	0
627	20241008	093900	11203030	19240	19240	19240	19240	0
628	20241008	093800	11203030	19240	19240	19240	19240	0
629	20241008	093700	11203030	19240	19240	19240	19240	0
630	20241008	093600	11203030	19240	19240	19240	19240	0
631	20241008	093500	11203030	19240	19240	19240	19240	0
632	20241008	093400	11203030	19240	19240	19240	19240	0
633	20241008	093300	11203030	19240	19240	19240	19240	0
634	20241008	093200	11203030	19240	19240	19240	19240	0
635	20241008	093100	11203030	19240	19240	19240	19240	0
636	20241008	093000	11203030	19240	19240	19240	19240	0
637	20241008	092900	11203030	19240	19240	19240	19240	0
638	20241008	092800	11203030	19240	19240	19240	19240	0
639	20241008	092700	11203030	19240	19240	19240	19240	1
640	20241008	092600	11183790	19230	19230	19230	19230	0
641	20241008	092500	11183790	19230	19230	19230	19230	0
642	20241008	092400	11183790	19230	19230	19230	19230	0
643	20241008	092300	11183790	19230	19230	19230	19230	0
644	20241008	092200	11183790	19230	19230	19230	19230	0
645	20241008	092100	11183790	19230	19230	19230	19230	4
646	20241008	092000	11106870	19230	19230	19230	19230	0
647	20241008	091900	11106870	19230	19230	19230	19230	0
648	20241008	091800	11106870	19230	19230	19230	19230	1
649	20241008	091700	11087640	19230	19230	19230	19230	2
650	20241008	091600	11049180	19200	19200	19200	19200	0
651	20241008	091500	11049180	19200	19200	19200	19200	0
652	20241008	091400	11049180	19200	19200	19200	19200	0
653	20241008	091300	11049180	19200	19200	19200	19200	0
654	20241008	091200	11049180	19200	19320	19320	19200	6
655	20241008	091100	10933740	19320	19320	19320	19320	0
656	20241008	091000	10933740	19320	19290	19320	19290	215
657	20241008	090900	6784220	19300	19300	19300	19300	0
658	20241008	090800	6784220	19300	19300	19300	19300	0
659	20241008	090700	6784220	19300	19300	19300	19300	0
660	20241008	090600	6784220	19300	19300	19300	19300	0
661	20241008	090500	6784220	19300	19300	19300	19300	0
662	20241008	090400	6784220	19300	19300	19300	19300	0
663	20241008	090300	6784220	19300	19170	19300	19170	59
664	20241008	090200	5652800	19320	19170	19320	19170	54
665	20241008	090100	4617470	19310	19310	19310	19310	0
666	20241008	090000	4617470	19310	19320	19320	19310	239