KissMeData/086390/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195900	776476360	9600	9600	9600	9600	1430
3	20241004	195800	776476360	9600	9600	9600	9600	0
4	20241004	195700	776476360	9600	9600	9600	9600	0
5	20241004	195600	776476360	9600	9600	9600	9600	0
6	20241004	195500	776476360	9600	9600	9600	9600	0
7	20241004	195400	776476360	9600	9600	9600	9600	0
8	20241004	195300	776476360	9600	9600	9600	9600	0
9	20241004	195200	776476360	9600	9600	9600	9600	0
10	20241004	195100	776476360	9600	9600	9600	9600	0
11	20241004	195000	776476360	9600	9600	9600	9600	0
12	20241004	194900	776476360	9600	9600	9600	9600	0
13	20241004	194800	776476360	9600	9600	9600	9600	0
14	20241004	194700	776476360	9600	9600	9600	9600	0
15	20241004	194600	776476360	9600	9600	9600	9600	0
16	20241004	194500	776476360	9600	9600	9600	9600	0
17	20241004	194400	776476360	9600	9600	9600	9600	0
18	20241004	194300	776476360	9600	9600	9600	9600	0
19	20241004	194200	776476360	9600	9600	9600	9600	0
20	20241004	194100	776476360	9600	9600	9600	9600	0
21	20241004	194000	776476360	9600	9600	9600	9600	0
22	20241004	193900	776476360	9600	9600	9600	9600	0
23	20241004	193800	776476360	9600	9600	9600	9600	0
24	20241004	193700	776476360	9600	9600	9600	9600	0
25	20241004	193600	776476360	9600	9600	9600	9600	0
26	20241004	193500	776476360	9600	9600	9600	9600	0
27	20241004	193400	776476360	9600	9600	9600	9600	0
28	20241004	193300	776476360	9600	9600	9600	9600	0
29	20241004	193200	776476360	9600	9600	9600	9600	0
30	20241004	193100	776476360	9600	9600	9600	9600	0
31	20241004	193000	776476360	9600	9600	9600	9600	0
32	20241004	192900	776476360	9600	9600	9600	9600	1430
33	20241004	192800	776476360	9600	9600	9600	9600	0
34	20241004	192700	776476360	9600	9600	9600	9600	0
35	20241004	192600	776476360	9600	9600	9600	9600	0
36	20241004	192500	776476360	9600	9600	9600	9600	0
37	20241004	192400	776476360	9600	9600	9600	9600	0
38	20241004	192300	776476360	9600	9600	9600	9600	0
39	20241004	192200	776476360	9600	9600	9600	9600	0
40	20241004	192100	776476360	9600	9600	9600	9600	0
41	20241004	192000	776476360	9600	9600	9600	9600	0
42	20241004	191900	776476360	9600	9600	9600	9600	0
43	20241004	191800	776476360	9600	9600	9600	9600	0
44	20241004	191700	776476360	9600	9600	9600	9600	0
45	20241004	191600	776476360	9600	9600	9600	9600	0
46	20241004	191500	776476360	9600	9600	9600	9600	0
47	20241004	191400	776476360	9600	9600	9600	9600	0
48	20241004	191300	776476360	9600	9600	9600	9600	0
49	20241004	191200	776476360	9600	9600	9600	9600	0
50	20241004	191100	776476360	9600	9600	9600	9600	0
51	20241004	191000	776476360	9600	9600	9600	9600	0
52	20241004	190900	776476360	9600	9600	9600	9600	0
53	20241004	190800	776476360	9600	9600	9600	9600	0
54	20241004	190700	776476360	9600	9600	9600	9600	0
55	20241004	190600	776476360	9600	9600	9600	9600	0
56	20241004	190500	776476360	9600	9600	9600	9600	0
57	20241004	190400	776476360	9600	9600	9600	9600	0
58	20241004	190300	776476360	9600	9600	9600	9600	0
59	20241004	190200	776476360	9600	9600	9600	9600	0
60	20241004	190100	776476360	9600	9600	9600	9600	0
61	20241004	190000	776476360	9600	9600	9600	9600	0
62	20241004	185900	776476360	9600	9600	9600	9600	1430
63	20241004	185800	776476360	9600	9600	9600	9600	0
64	20241004	185700	776476360	9600	9600	9600	9600	0
65	20241004	185600	776476360	9600	9600	9600	9600	0
66	20241004	185500	776476360	9600	9600	9600	9600	0
67	20241004	185400	776476360	9600	9600	9600	9600	0
68	20241004	185300	776476360	9600	9600	9600	9600	0
69	20241004	185200	776476360	9600	9600	9600	9600	0
70	20241004	185100	776476360	9600	9600	9600	9600	0
71	20241004	185000	776476360	9600	9600	9600	9600	0
72	20241004	184900	776476360	9600	9600	9600	9600	0
73	20241004	184800	776476360	9600	9600	9600	9600	0
74	20241004	184700	776476360	9600	9600	9600	9600	0
75	20241004	184600	776476360	9600	9600	9600	9600	0
76	20241004	184500	776476360	9600	9600	9600	9600	0
77	20241004	184400	776476360	9600	9600	9600	9600	0
78	20241004	184300	776476360	9600	9600	9600	9600	0
79	20241004	184200	776476360	9600	9600	9600	9600	0
80	20241004	184100	776476360	9600	9600	9600	9600	0
81	20241004	184000	776476360	9600	9600	9600	9600	0
82	20241004	183900	776476360	9600	9600	9600	9600	0
83	20241004	183800	776476360	9600	9600	9600	9600	0
84	20241004	183700	776476360	9600	9600	9600	9600	0
85	20241004	183600	776476360	9600	9600	9600	9600	0
86	20241004	183500	776476360	9600	9600	9600	9600	0
87	20241004	183400	776476360	9600	9600	9600	9600	0
88	20241004	183300	776476360	9600	9600	9600	9600	0
89	20241004	183200	776476360	9600	9600	9600	9600	0
90	20241004	183100	776476360	9600	9600	9600	9600	0
91	20241004	183000	776476360	9600	9600	9600	9600	0
92	20241004	182900	776476360	9600	9600	9600	9600	1430
93	20241004	182800	776476360	9600	9600	9600	9600	0
94	20241004	182700	776476360	9600	9600	9600	9600	0
95	20241004	182600	776476360	9600	9600	9600	9600	0
96	20241004	182500	776476360	9600	9600	9600	9600	0
97	20241004	182400	776476360	9600	9600	9600	9600	0
98	20241004	182300	776476360	9600	9600	9600	9600	0
99	20241004	182200	776476360	9600	9600	9600	9600	0
100	20241004	182100	776476360	9600	9600	9600	9600	0
101	20241004	182000	776476360	9600	9600	9600	9600	0
102	20241004	181900	776476360	9600	9600	9600	9600	0
103	20241004	181800	776476360	9600	9600	9600	9600	0
104	20241004	181700	776476360	9600	9600	9600	9600	0
105	20241004	181600	776476360	9600	9600	9600	9600	0
106	20241004	181500	776476360	9600	9600	9600	9600	0
107	20241004	181400	776476360	9600	9600	9600	9600	0
108	20241004	181300	776476360	9600	9600	9600	9600	0
109	20241004	181200	776476360	9600	9600	9600	9600	0
110	20241004	181100	776476360	9600	9600	9600	9600	0
111	20241004	181000	776476360	9600	9600	9600	9600	0
112	20241004	180900	776476360	9600	9600	9600	9600	0
113	20241004	180800	776476360	9600	9600	9600	9600	0
114	20241004	180700	776476360	9600	9600	9600	9600	0
115	20241004	180600	776476360	9600	9600	9600	9600	0
116	20241004	180500	776476360	9600	9600	9600	9600	0
117	20241004	180400	776476360	9600	9600	9600	9600	0
118	20241004	180300	776476360	9600	9600	9600	9600	0
119	20241004	180200	776476360	9600	9600	9600	9600	0
120	20241004	180100	776476360	9600	9600	9600	9600	0
121	20241004	180000	776476360	9600	9600	9600	9600	0
122	20241004	175900	776476360	9600	9600	9600	9600	1430
123	20241004	175800	776476360	9600	9600	9600	9600	0
124	20241004	175700	776476360	9600	9600	9600	9600	0
125	20241004	175600	776476360	9600	9600	9600	9600	0
126	20241004	175500	776476360	9600	9600	9600	9600	0
127	20241004	175400	776476360	9600	9600	9600	9600	0
128	20241004	175300	776476360	9600	9600	9600	9600	0
129	20241004	175200	776476360	9600	9600	9600	9600	0
130	20241004	175100	776476360	9600	9600	9600	9600	0
131	20241004	175000	776476360	9600	9600	9600	9600	0
132	20241004	174900	776476360	9600	9600	9600	9600	0
133	20241004	174800	776476360	9600	9600	9600	9600	0
134	20241004	174700	776476360	9600	9600	9600	9600	0
135	20241004	174600	776476360	9600	9600	9600	9600	0
136	20241004	174500	776476360	9600	9600	9600	9600	0
137	20241004	174400	776476360	9600	9600	9600	9600	0
138	20241004	174300	776476360	9600	9600	9600	9600	0
139	20241004	174200	776476360	9600	9600	9600	9600	0
140	20241004	174100	776476360	9600	9600	9600	9600	0
141	20241004	174000	776476360	9600	9600	9600	9600	0
142	20241004	173900	776476360	9600	9600	9600	9600	0
143	20241004	173800	776476360	9600	9600	9600	9600	0
144	20241004	173700	776476360	9600	9600	9600	9600	0
145	20241004	173600	776476360	9600	9600	9600	9600	0
146	20241004	173500	776476360	9600	9600	9600	9600	0
147	20241004	173400	776476360	9600	9600	9600	9600	0
148	20241004	173300	776476360	9600	9600	9600	9600	0
149	20241004	173200	776476360	9600	9600	9600	9600	0
150	20241004	173100	776476360	9600	9600	9600	9600	0
151	20241004	173000	776476360	9600	9600	9600	9600	0
152	20241004	172900	776476360	9600	9600	9600	9600	1430
153	20241004	172800	776476360	9600	9600	9600	9600	0
154	20241004	172700	776476360	9600	9600	9600	9600	0
155	20241004	172600	776476360	9600	9600	9600	9600	0
156	20241004	172500	776476360	9600	9600	9600	9600	0
157	20241004	172400	776476360	9600	9600	9600	9600	0
158	20241004	172300	776476360	9600	9600	9600	9600	0
159	20241004	172200	776476360	9600	9600	9600	9600	0
160	20241004	172100	776476360	9600	9600	9600	9600	0
161	20241004	172000	776476360	9600	9600	9600	9600	0
162	20241004	171900	776476360	9600	9600	9600	9600	0
163	20241004	171800	776476360	9600	9600	9600	9600	0
164	20241004	171700	776476360	9600	9600	9600	9600	0
165	20241004	171600	776476360	9600	9600	9600	9600	0
166	20241004	171500	776476360	9600	9600	9600	9600	0
167	20241004	171400	776476360	9600	9600	9600	9600	0
168	20241004	171300	776476360	9600	9600	9600	9600	0
169	20241004	171200	776476360	9600	9600	9600	9600	0
170	20241004	171100	776476360	9600	9600	9600	9600	0
171	20241004	171000	776476360	9600	9600	9600	9600	0
172	20241004	170900	776476360	9600	9600	9600	9600	0
173	20241004	170800	776476360	9600	9600	9600	9600	0
174	20241004	170700	776476360	9600	9600	9600	9600	0
175	20241004	170600	776476360	9600	9600	9600	9600	0
176	20241004	170500	776476360	9600	9600	9600	9600	0
177	20241004	170400	776476360	9600	9600	9600	9600	0
178	20241004	170300	776476360	9600	9600	9600	9600	0
179	20241004	170200	776476360	9600	9600	9600	9600	0
180	20241004	170100	776476360	9600	9600	9600	9600	0
181	20241004	170000	776476360	9600	9600	9600	9600	0
182	20241004	165900	776476360	9600	9600	9600	9600	1430
183	20241004	165800	776476360	9600	9600	9600	9600	0
184	20241004	165700	776476360	9600	9600	9600	9600	0
185	20241004	165600	776476360	9600	9600	9600	9600	0
186	20241004	165500	776476360	9600	9600	9600	9600	0
187	20241004	165400	776476360	9600	9600	9600	9600	0
188	20241004	165300	776476360	9600	9600	9600	9600	0
189	20241004	165200	776476360	9600	9600	9600	9600	0
190	20241004	165100	776476360	9600	9600	9600	9600	0
191	20241004	165000	776476360	9600	9600	9600	9600	0
192	20241004	164900	776476360	9600	9600	9600	9600	0
193	20241004	164800	776476360	9600	9600	9600	9600	0
194	20241004	164700	776476360	9600	9600	9600	9600	0
195	20241004	164600	776476360	9600	9600	9600	9600	0
196	20241004	164500	776476360	9600	9600	9600	9600	0
197	20241004	164400	776476360	9600	9600	9600	9600	0
198	20241004	164300	776476360	9600	9600	9600	9600	0
199	20241004	164200	776476360	9600	9600	9600	9600	0
200	20241004	164100	776476360	9600	9600	9600	9600	0
201	20241004	164000	776476360	9600	9600	9600	9600	0
202	20241004	163900	776476360	9600	9600	9600	9600	0
203	20241004	163800	776476360	9600	9600	9600	9600	0
204	20241004	163700	776476360	9600	9600	9600	9600	0
205	20241004	163600	776476360	9600	9600	9600	9600	0
206	20241004	163500	776476360	9600	9600	9600	9600	0
207	20241004	163400	776476360	9600	9600	9600	9600	0
208	20241004	163300	776476360	9600	9600	9600	9600	0
209	20241004	163200	776476360	9600	9600	9600	9600	0
210	20241004	163100	776476360	9600	9600	9600	9600	0
211	20241004	163000	776476360	9600	9600	9600	9600	0
212	20241004	162900	776476360	9600	9600	9600	9600	1430
213	20241004	162800	776476360	9600	9600	9600	9600	0
214	20241004	162700	776476360	9600	9600	9600	9600	0
215	20241004	162600	776476360	9600	9600	9600	9600	0
216	20241004	162500	776476360	9600	9600	9600	9600	0
217	20241004	162400	776476360	9600	9600	9600	9600	0
218	20241004	162300	776476360	9600	9600	9600	9600	0
219	20241004	162200	776476360	9600	9600	9600	9600	0
220	20241004	162100	776476360	9600	9600	9600	9600	0
221	20241004	162000	776476360	9600	9600	9600	9600	0
222	20241004	161900	776476360	9600	9600	9600	9600	0
223	20241004	161800	776476360	9600	9600	9600	9600	0
224	20241004	161700	776476360	9600	9600	9600	9600	0
225	20241004	161600	776476360	9600	9600	9600	9600	0
226	20241004	161500	776476360	9600	9600	9600	9600	0
227	20241004	161400	776476360	9600	9600	9600	9600	0
228	20241004	161300	776476360	9600	9600	9600	9600	0
229	20241004	161200	776476360	9600	9600	9600	9600	0
230	20241004	161100	776476360	9600	9600	9600	9600	0
231	20241004	161000	776476360	9600	9600	9600	9600	0
232	20241004	160900	776476360	9600	9600	9600	9600	0
233	20241004	160800	776476360	9600	9600	9600	9600	0
234	20241004	160700	776476360	9600	9600	9600	9600	0
235	20241004	160600	776476360	9600	9600	9600	9600	0
236	20241004	160500	776476360	9600	9600	9600	9600	0
237	20241004	160400	776476360	9600	9600	9600	9600	0
238	20241004	160300	776476360	9600	9600	9600	9600	0
239	20241004	160200	776476360	9600	9600	9600	9600	0
240	20241004	160100	776476360	9600	9600	9600	9600	0
241	20241004	160000	776476360	9600	9600	9600	9600	0
242	20241004	155900	776476360	9600	9600	9600	9600	1430
243	20241004	155800	776476360	9600	9600	9600	9600	0
244	20241004	155700	776476360	9600	9600	9600	9600	0
245	20241004	155600	776476360	9600	9600	9600	9600	0
246	20241004	155500	776476360	9600	9600	9600	9600	0
247	20241004	155400	776476360	9600	9600	9600	9600	0
248	20241004	155300	776476360	9600	9600	9600	9600	0
249	20241004	155200	776476360	9600	9600	9600	9600	0
250	20241004	155100	776476360	9600	9600	9600	9600	0
251	20241004	155000	776476360	9600	9600	9600	9600	0
252	20241004	154900	776476360	9600	9600	9600	9600	0
253	20241004	154800	776476360	9600	9600	9600	9600	0
254	20241004	154700	776476360	9600	9600	9600	9600	0
255	20241004	154600	776476360	9600	9600	9600	9600	0
256	20241004	154500	776476360	9600	9600	9600	9600	0
257	20241004	154400	776476360	9600	9600	9600	9600	0
258	20241004	154300	776476360	9600	9600	9600	9600	0
259	20241004	154200	776476360	9600	9600	9600	9600	0
260	20241004	154100	776476360	9600	9600	9600	9600	0
261	20241004	154000	776476360	9600	9600	9600	9600	0
262	20241004	153900	776476360	9600	9600	9600	9600	0
263	20241004	153800	776476360	9600	9600	9600	9600	0
264	20241004	153700	776476360	9600	9600	9600	9600	0
265	20241004	153600	776476360	9600	9600	9600	9600	0
266	20241004	153500	776476360	9600	9600	9600	9600	0
267	20241004	153400	776476360	9600	9600	9600	9600	0
268	20241004	153300	776476360	9600	9600	9600	9600	0
269	20241004	153200	776476360	9600	9600	9600	9600	0
270	20241004	153100	776476360	9600	9600	9600	9600	0
271	20241004	153000	776476360	9600	9600	9600	9600	1430
272	20241004	152900	762748360	9620	9620	9620	9620	0
273	20241004	152800	762748360	9620	9620	9620	9620	0
274	20241004	152700	762748360	9620	9620	9620	9620	0
275	20241004	152600	762748360	9620	9620	9620	9620	0
276	20241004	152500	762748360	9620	9620	9620	9620	0
277	20241004	152400	762748360	9620	9620	9620	9620	0
278	20241004	152300	762748360	9620	9620	9620	9620	0
279	20241004	152200	762748360	9620	9620	9620	9620	0
280	20241004	152100	762748360	9620	9620	9620	9620	0
281	20241004	152000	762748360	9620	9620	9620	9620	0
282	20241004	151900	762748360	9620	9630	9640	9560	327
283	20241004	151800	759601170	9630	9620	9630	9610	553
284	20241004	151700	754281720	9620	9640	9650	9610	632
285	20241004	151600	748196030	9640	9640	9650	9610	1119
286	20241004	151500	737421050	9640	9640	9650	9610	1101
287	20241004	151400	726821320	9640	9630	9650	9630	905
288	20241004	151300	718095880	9630	9620	9640	9620	660
289	20241004	151200	711738840	9620	9620	9640	9610	744
290	20241004	151100	704579520	9610	9620	9620	9600	586
291	20241004	151000	698944150	9620	9620	9640	9600	1173
292	20241004	150900	687665600	9620	9570	9620	9570	556
293	20241004	150800	682329960	9570	9530	9570	9530	796
294	20241004	150700	674729810	9500	9510	9550	9500	1007
295	20241004	150600	665144610	9510	9500	9510	9500	603
296	20241004	150500	659411670	9510	9510	9510	9500	25
297	20241004	150400	659174020	9520	9520	9530	9500	89
298	20241004	150300	658328210	9530	9530	9530	9530	32
299	20241004	150200	658023250	9530	9530	9530	9500	125
300	20241004	150100	656834480	9550	9540	9550	9540	148
301	20241004	150000	655422540	9540	9540	9540	9500	22
302	20241004	145900	655212900	9540	9530	9540	9530	184
303	20241004	145800	653457820	9500	9530	9540	9500	90
304	20241004	145700	652600200	9520	9500	9530	9500	171
305	20241004	145600	650972370	9530	9530	9530	9520	226
306	20241004	145500	648819590	9530	9500	9540	9500	109
307	20241004	145400	647780950	9540	9540	9540	9540	240
308	20241004	145300	645491350	9510	9550	9550	9510	520
309	20241004	145200	640545950	9520	9560	9560	9520	14
310	20241004	145100	640412510	9560	9550	9560	9520	225
311	20241004	145000	638265940	9570	9530	9570	9530	52
312	20241004	144900	637769750	9530	9530	9530	9530	70
313	20241004	144800	637102650	9530	9530	9530	9510	130
314	20241004	144700	635864350	9510	9540	9540	9510	1197
315	20241004	144600	624476510	9540	9540	9540	9520	164
316	20241004	144500	622912170	9550	9550	9550	9550	22
317	20241004	144400	622702070	9550	9550	9550	9520	27
318	20241004	144300	622444400	9550	9530	9550	9530	208
319	20241004	144200	620462050	9540	9560	9560	9530	90
320	20241004	144100	619602890	9560	9560	9560	9560	52
321	20241004	144000	619105770	9520	9530	9570	9520	357
322	20241004	143900	615703450	9570	9570	9570	9540	44
323	20241004	143800	615282900	9570	9550	9570	9550	134
324	20241004	143700	614002060	9550	9550	9550	9540	31
325	20241004	143600	613706060	9540	9530	9540	9520	62
326	20241004	143500	613115210	9520	9540	9540	9520	493
327	20241004	143400	608420110	9540	9540	9540	9540	7
328	20241004	143300	608353330	9540	9520	9540	9520	121
329	20241004	143200	607201390	9540	9540	9540	9520	291
330	20241004	143100	604430050	9530	9550	9550	9530	6
331	20241004	143000	604372850	9520	9520	9520	9520	6
332	20241004	142900	604315730	9550	9540	9550	9540	131
333	20241004	142800	603065170	9550	9560	9560	9520	100
334	20241004	142700	602109960	9560	9560	9570	9520	428
335	20241004	142600	598029460	9570	9520	9570	9520	17
336	20241004	142500	597867070	9570	9570	9570	9570	2
337	20241004	142400	597847930	9570	9570	9570	9520	18
338	20241004	142300	597675970	9570	9570	9570	9570	6
339	20241004	142200	597618550	9520	9570	9570	9520	91
340	20241004	142100	596747930	9570	9520	9570	9520	17
341	20241004	142000	596585540	9570	9520	9570	9520	82
342	20241004	141900	595801950	9570	9560	9570	9520	81
343	20241004	141800	595027210	9540	9540	9560	9540	130
344	20241004	141700	593785030	9540	9530	9540	9520	104
345	20241004	141600	592793780	9530	9520	9530	9520	35
346	20241004	141500	592460350	9520	9540	9540	9520	257
347	20241004	141400	590013470	9540	9540	9540	9540	18
348	20241004	141300	589841750	9540	9560	9560	9540	74
349	20241004	141200	589134330	9540	9540	9560	9540	50
350	20241004	141100	588656670	9560	9530	9560	9530	13
351	20241004	141000	588532500	9560	9540	9560	9520	23
352	20241004	140900	588312910	9550	9550	9550	9550	88
353	20241004	140800	587472510	9560	9530	9560	9520	207
354	20241004	140700	585499470	9530	9520	9530	9520	20
355	20241004	140600	585309050	9520	9510	9550	9510	144
356	20241004	140500	583938880	9510	9510	9510	9500	445
357	20241004	140400	579708800	9490	9510	9510	9490	145
358	20241004	140300	578330150	9500	9530	9560	9500	1444
359	20241004	140200	564610090	9550	9530	9560	9530	126
360	20241004	140100	563408380	9530	9530	9530	9500	45
361	20241004	140000	562979950	9530	9500	9530	9500	403
362	20241004	135900	559151050	9500	9490	9500	9490	17
363	20241004	135800	558989610	9500	9490	9500	9490	530
364	20241004	135700	553959500	9500	9500	9500	9490	267
365	20241004	135600	551423060	9500	9500	9500	9500	96
366	20241004	135500	550511060	9490	9490	9490	9490	5
367	20241004	135400	550463610	9500	9490	9500	9490	38
368	20241004	135300	550102670	9500	9500	9500	9500	30
369	20241004	135200	549817670	9500	9500	9500	9500	50
370	20241004	135100	549342670	9510	9510	9510	9510	3
371	20241004	135000	549314140	9520	9520	9520	9520	0
372	20241004	134900	549314140	9520	9510	9520	9510	19
373	20241004	134800	549133390	9520	9520	9520	9490	41
374	20241004	134700	548743990	9520	9520	9520	9520	3
375	20241004	134600	548715430	9530	9520	9530	9510	25
376	20241004	134500	548477430	9520	9520	9530	9510	30
377	20241004	134400	548191860	9530	9490	9530	9490	528
378	20241004	134300	543180010	9490	9520	9520	9490	1244
379	20241004	134200	531359890	9520	9520	9520	9520	10
380	20241004	134100	531264690	9530	9520	9530	9520	72
381	20241004	134000	530579130	9520	9520	9520	9520	28
382	20241004	133900	530312570	9520	9520	9520	9520	107
383	20241004	133800	529293930	9520	9520	9520	9520	0
384	20241004	133700	529293930	9520	9530	9530	9520	200
385	20241004	133600	527389730	9530	9530	9530	9530	16
386	20241004	133500	527237250	9530	9510	9530	9510	434
387	20241004	133400	523109230	9510	9500	9510	9500	459
388	20241004	133300	518748270	9510	9530	9530	9510	308
389	20241004	133200	515819090	9520	9520	9520	9520	477
390	20241004	133100	511278050	9530	9530	9530	9530	0
391	20241004	133000	511278050	9530	9530	9530	9530	4
392	20241004	132900	511239930	9530	9530	9530	9530	0
393	20241004	132800	511239930	9530	9550	9550	9530	1414
394	20241004	132700	497763440	9570	9570	9570	9570	100
395	20241004	132600	496806440	9560	9570	9570	9560	5
396	20241004	132500	496758620	9570	9570	9570	9570	0
397	20241004	132400	496758620	9570	9570	9570	9570	0
398	20241004	132300	496758620	9570	9570	9570	9570	0
399	20241004	132200	496758620	9570	9570	9570	9570	0
400	20241004	132100	496758620	9570	9550	9570	9550	143
401	20241004	132000	495390550	9560	9570	9570	9540	33
402	20241004	131900	495075200	9570	9570	9570	9570	0
403	20241004	131800	495075200	9570	9570	9570	9570	2
404	20241004	131700	495056060	9560	9570	9570	9550	127
405	20241004	131600	493841480	9570	9570	9570	9570	0
406	20241004	131500	493841480	9570	9570	9570	9570	0
407	20241004	131400	493841480	9570	9570	9570	9570	5
408	20241004	131300	493793630	9570	9570	9570	9570	65
409	20241004	131200	493171580	9570	9570	9570	9570	36
410	20241004	131100	492827060	9570	9570	9570	9570	568
411	20241004	131000	487391300	9560	9560	9560	9560	37
412	20241004	130900	487037580	9560	9560	9560	9560	0
413	20241004	130800	487037580	9560	9560	9560	9560	2
414	20241004	130700	487018460	9560	9550	9570	9550	52
415	20241004	130600	486521430	9570	9550	9570	9550	53
416	20241004	130500	486014760	9560	9540	9560	9540	17
417	20241004	130400	485852540	9560	9570	9570	9540	11
418	20241004	130300	485747400	9570	9570	9570	9540	14
419	20241004	130200	485613540	9570	9560	9570	9560	42
420	20241004	130100	485212000	9560	9560	9560	9560	60
421	20241004	130000	484638400	9560	9560	9560	9560	155
422	20241004	125900	483156600	9560	9560	9560	9560	399
423	20241004	125800	479342160	9560	9560	9560	9560	6
424	20241004	125700	479284800	9560	9560	9560	9560	0
425	20241004	125600	479284800	9560	9560	9560	9560	0
426	20241004	125500	479284800	9560	9540	9560	9530	102
427	20241004	125400	478312190	9560	9560	9560	9560	52
428	20241004	125300	477815070	9560	9560	9560	9560	208
429	20241004	125200	475826590	9540	9530	9540	9530	261
430	20241004	125100	473337160	9530	9530	9550	9530	124
431	20241004	125000	472155250	9550	9530	9550	9530	204
432	20241004	124900	470211070	9560	9530	9560	9530	9
433	20241004	124800	470125120	9520	9540	9570	9520	3287
434	20241004	124700	438810550	9540	9550	9570	9540	26
435	20241004	124600	438562330	9570	9570	9570	9570	0
436	20241004	124500	438562330	9570	9570	9580	9550	383
437	20241004	124400	434903560	9580	9580	9580	9560	249
438	20241004	124300	432522080	9580	9580	9580	9580	50
439	20241004	124200	432043080	9580	9580	9580	9580	0
440	20241004	124100	432043080	9580	9570	9580	9570	5
441	20241004	124000	431995220	9580	9590	9590	9570	61
442	20241004	123900	431410490	9600	9600	9600	9600	32
443	20241004	123800	431103290	9600	9600	9600	9600	0
444	20241004	123700	431103290	9600	9600	9600	9600	0
445	20241004	123600	431103290	9600	9600	9600	9600	2
446	20241004	123500	431084090	9590	9590	9590	9590	22
447	20241004	123400	430873110	9590	9590	9600	9590	30
448	20241004	123300	430585330	9600	9590	9600	9590	7
449	20241004	123200	430518160	9600	9580	9600	9580	18
450	20241004	123100	430345440	9600	9600	9600	9580	13
451	20241004	123000	430220670	9600	9580	9600	9580	25
452	20241004	122900	429980950	9580	9560	9580	9560	216
453	20241004	122800	427915950	9580	9580	9580	9580	11
454	20241004	122700	427810570	9590	9580	9590	9570	22
455	20241004	122600	427599890	9590	9570	9600	9570	54
456	20241004	122500	427082770	9600	9570	9600	9570	34
457	20241004	122400	426756540	9600	9580	9600	9570	146
458	20241004	122300	425358780	9580	9580	9600	9580	47
459	20241004	122200	424908500	9590	9590	9600	9580	407
460	20241004	122100	421007830	9590	9580	9590	9570	113
461	20241004	122000	419925440	9590	9650	9650	9580	520
462	20241004	121900	414927880	9600	9570	9660	9570	118
463	20241004	121800	413796300	9570	9570	9590	9570	718
464	20241004	121700	406924130	9570	9570	9580	9570	192
465	20241004	121600	405085900	9570	9550	9570	9540	1126
466	20241004	121500	394332090	9570	9560	9570	9560	130
467	20241004	121400	393089280	9570	9580	9580	9570	119
468	20241004	121300	391950100	9590	9590	9590	9590	1
469	20241004	121200	391940510	9580	9580	9580	9580	0
470	20241004	121100	391940510	9580	9610	9610	9580	2000
471	20241004	121000	372763150	9620	9630	9630	9610	43
472	20241004	120900	372349640	9630	9660	9660	9620	446
473	20241004	120800	368058260	9660	9640	9660	9630	136
474	20241004	120700	366745980	9660	9660	9660	9620	249
475	20241004	120600	364349490	9660	9670	9670	9650	62
476	20241004	120500	363750460	9670	9650	9670	9650	74
477	20241004	120400	363036290	9650	9640	9650	9640	21
478	20241004	120300	362833690	9640	9640	9640	9640	161
479	20241004	120200	361281650	9640	9640	9640	9640	0
480	20241004	120100	361281650	9640	9640	9640	9640	0
481	20241004	120000	361281650	9640	9630	9640	9630	12
482	20241004	115900	361165990	9630	9630	9630	9630	43
483	20241004	115800	360751900	9630	9630	9630	9630	3
484	20241004	115700	360723010	9630	9620	9630	9610	90
485	20241004	115600	359857120	9630	9640	9640	9600	208
486	20241004	115500	357859490	9630	9640	9640	9630	619
487	20241004	115400	351898330	9640	9680	9690	9640	1128
488	20241004	115300	341015630	9690	9670	9690	9660	27
489	20241004	115200	340754270	9650	9690	9690	9650	301
490	20241004	115100	337848590	9690	9690	9690	9680	13
491	20241004	115000	337722690	9690	9670	9690	9670	220
492	20241004	114900	335593040	9680	9670	9680	9670	4
493	20241004	114800	335554340	9680	9680	9680	9680	1
494	20241004	114700	335544660	9670	9670	9670	9670	328
495	20241004	114600	332372900	9670	9670	9670	9670	30
496	20241004	114500	332082800	9670	9670	9670	9670	1011
497	20241004	114400	322306430	9670	9670	9670	9670	18
498	20241004	114300	322132370	9670	9670	9670	9670	1
499	20241004	114200	322122700	9670	9670	9670	9670	103
500	20241004	114100	321126690	9670	9670	9670	9670	11
501	20241004	114000	321020320	9670	9670	9670	9660	13
502	20241004	113900	320894630	9670	9660	9670	9660	308
503	20241004	113800	317917230	9660	9660	9670	9660	10
504	20241004	113700	317820550	9670	9660	9670	9660	185
505	20241004	113600	316031640	9670	9660	9670	9660	137
506	20241004	113500	314707780	9650	9640	9650	9640	75
507	20241004	113400	313984480	9650	9640	9650	9640	36
508	20241004	113300	313637160	9660	9640	9660	9640	363
509	20241004	113200	310134640	9630	9630	9630	9630	68
510	20241004	113100	309479800	9630	9620	9630	9620	309
511	20241004	113000	306504540	9620	9630	9630	9620	164
512	20241004	112900	304926840	9630	9660	9660	9620	490
513	20241004	112800	300211210	9650	9630	9660	9630	241
514	20241004	112700	297887480	9640	9630	9640	9630	111
515	20241004	112600	296818380	9620	9610	9620	9610	118
516	20241004	112500	295683630	9610	9610	9630	9610	64
517	20241004	112400	295068550	9610	9630	9630	9610	4
518	20241004	112300	295030090	9650	9630	9660	9590	1042
519	20241004	112200	285010360	9660	9620	9660	9620	203
520	20241004	112100	283054350	9620	9620	9630	9620	125
521	20241004	112000	281851780	9610	9610	9610	9610	178
522	20241004	111900	280141200	9610	9600	9610	9600	151
523	20241004	111800	278690100	9610	9600	9610	9600	312
524	20241004	111700	275694890	9600	9610	9610	9590	20
525	20241004	111600	275503000	9610	9610	9610	9610	1
526	20241004	111500	275493390	9620	9620	9620	9620	0
527	20241004	111400	275493390	9620	9620	9620	9620	0
528	20241004	111300	275493390	9620	9620	9620	9620	0
529	20241004	111200	275493390	9620	9620	9620	9620	0
530	20241004	111100	275493390	9620	9620	9620	9620	0
531	20241004	111000	275493390	9620	9610	9650	9610	19
532	20241004	110900	275310470	9640	9660	9670	9610	528
533	20241004	110800	270231630	9660	9630	9670	9620	454
534	20241004	110700	265846250	9630	9610	9640	9610	23
535	20241004	110600	265624730	9640	9610	9640	9610	81
536	20241004	110500	264844790	9640	9620	9650	9600	266
537	20241004	110400	262289360	9650	9630	9650	9610	313
538	20241004	110300	259278710	9650	9630	9650	9630	22
539	20241004	110200	259066830	9650	9650	9650	9650	8
540	20241004	110100	258989630	9650	9640	9670	9630	474
541	20241004	110000	254412040	9670	9670	9670	9620	2001
542	20241004	105900	235143300	9670	9660	9670	9630	178
543	20241004	105800	233427810	9670	9660	9670	9660	2
544	20241004	105700	233408480	9670	9660	9670	9640	231
545	20241004	105600	231180960	9670	9660	9670	9640	123
546	20241004	105500	229992750	9670	9640	9670	9640	233
547	20241004	105400	227744220	9630	9630	9630	9630	600
548	20241004	105300	221966220	9640	9660	9670	9640	81
549	20241004	105200	221185190	9670	9660	9670	9650	36
550	20241004	105100	220837190	9670	9670	9670	9660	24
551	20241004	105000	220605300	9670	9660	9670	9650	28
552	20241004	104900	220334770	9670	9670	9670	9660	116
553	20241004	104800	219214140	9670	9670	9670	9660	23
554	20241004	104700	218991740	9670	9670	9670	9660	43
555	20241004	104600	218576010	9670	9660	9670	9650	211
556	20241004	104500	216537630	9660	9660	9660	9640	28
557	20241004	104400	216267210	9660	9670	9670	9660	5
558	20241004	104300	216218880	9660	9650	9670	9650	12
559	20241004	104200	216102930	9670	9660	9670	9650	25
560	20241004	104100	215861500	9660	9660	9660	9640	68
561	20241004	104000	215204710	9640	9650	9660	9640	41
562	20241004	103900	214809330	9660	9660	9660	9650	34
563	20241004	103800	214481130	9650	9650	9660	9650	178
564	20241004	103700	212763380	9650	9650	9650	9650	27
565	20241004	103600	212502830	9650	9650	9650	9650	77
566	20241004	103500	211759780	9640	9640	9640	9630	362
567	20241004	103400	208273450	9640	9640	9650	9640	53
568	20241004	103300	207762520	9650	9650	9650	9640	7
569	20241004	103200	207694980	9650	9630	9650	9630	425
570	20241004	103100	203599350	9630	9630	9630	9630	7
571	20241004	103000	203531940	9630	9630	9630	9630	1
572	20241004	102900	203522310	9630	9630	9630	9630	125
573	20241004	102800	202318560	9620	9620	9620	9620	55
574	20241004	102700	201789460	9620	9620	9620	9620	94
575	20241004	102600	200885180	9630	9620	9630	9620	108
576	20241004	102500	199845720	9610	9600	9610	9600	449
577	20241004	102400	195534250	9590	9590	9590	9590	103
578	20241004	102300	194546480	9590	9600	9600	9590	465
579	20241004	102200	190086510	9600	9640	9650	9600	1905
580	20241004	102100	171788260	9650	9660	9660	9630	15
581	20241004	102000	171643580	9650	9650	9650	9600	132
582	20241004	101900	170374900	9650	9660	9660	9650	16
583	20241004	101800	170220450	9650	9620	9650	9620	91
584	20241004	101700	169342830	9640	9610	9640	9610	16
585	20241004	101600	169188910	9610	9610	9610	9610	2
586	20241004	101500	169169690	9610	9600	9610	9580	297
587	20241004	101400	166319750	9610	9640	9650	9610	29
588	20241004	101300	166040640	9650	9640	9650	9620	61
589	20241004	101200	165452600	9640	9640	9650	9640	152
590	20241004	101100	163987310	9640	9630	9640	9630	72
591	20241004	101000	163293500	9630	9600	9640	9590	176
592	20241004	100900	161601240	9640	9640	9640	9630	431
593	20241004	100800	157446680	9640	9570	9640	9570	348
594	20241004	100700	154098380	9580	9570	9580	9550	446
595	20241004	100600	149838900	9570	9570	9570	9570	116
596	20241004	100500	148728780	9570	9590	9600	9550	622
597	20241004	100400	142784670	9620	9590	9630	9590	561
598	20241004	100300	137400300	9620	9590	9640	9590	310
599	20241004	100200	134418640	9590	9590	9640	9590	198
600	20241004	100100	132514500	9600	9590	9640	9590	651
601	20241004	100000	126265720	9590	9580	9590	9580	15
602	20241004	095900	126121970	9580	9580	9590	9570	33
603	20241004	095800	125805820	9590	9580	9590	9580	111
604	20241004	095700	124742250	9580	9580	9580	9570	154
605	20241004	095600	123266940	9590	9580	9590	9580	3
606	20241004	095500	123238180	9590	9570	9590	9570	77
607	20241004	095400	122500340	9580	9590	9590	9580	134
608	20241004	095300	121215610	9590	9580	9590	9580	196
609	20241004	095200	119337260	9580	9570	9580	9570	273
610	20241004	095100	116723930	9570	9560	9570	9560	19
611	20241004	095000	116542250	9570	9560	9570	9550	137
612	20241004	094900	115233660	9570	9570	9580	9570	10
613	20241004	094800	115137900	9570	9570	9570	9560	297
614	20241004	094700	112295630	9570	9570	9570	9570	0
615	20241004	094600	112295630	9570	9570	9570	9560	35
616	20241004	094500	111960690	9580	9570	9580	9570	7
617	20241004	094400	111893660	9580	9570	9580	9560	287
618	20241004	094300	109147070	9600	9590	9600	9580	132
619	20241004	094200	107880970	9590	9590	9590	9570	33
620	20241004	094100	107564680	9590	9570	9600	9560	141
621	20241004	094000	106214480	9580	9550	9580	9540	307
622	20241004	093900	103282150	9550	9550	9550	9550	0
623	20241004	093800	103282150	9550	9550	9550	9550	11
624	20241004	093700	103177100	9560	9580	9580	9540	720
625	20241004	093600	96306440	9580	9580	9580	9580	6
626	20241004	093500	96248960	9580	9570	9590	9570	123
627	20241004	093400	95071160	9570	9570	9570	9570	3
628	20241004	093300	95042450	9580	9570	9600	9560	155
629	20241004	093200	93560020	9580	9560	9580	9560	51
630	20241004	093100	93071850	9580	9580	9600	9560	11
631	20241004	093000	92966520	9580	9600	9600	9540	1197
632	20241004	092900	81539450	9550	9560	9620	9550	28
633	20241004	092800	81271730	9630	9580	9630	9580	156
634	20241004	092700	79776790	9570	9580	9580	9570	270
635	20241004	092600	77192520	9570	9560	9570	9560	103
636	20241004	092500	76207110	9540	9540	9560	9540	221
637	20241004	092400	74098630	9540	9530	9540	9510	89
638	20241004	092300	73251180	9540	9530	9540	9530	54
639	20241004	092200	72736520	9530	9530	9530	9530	19
640	20241004	092100	72555450	9530	9500	9530	9500	82
641	20241004	092000	71775600	9510	9530	9540	9500	129
642	20241004	091900	70549020	9550	9530	9560	9530	13
643	20241004	091800	70425080	9520	9540	9540	9510	760
644	20241004	091700	63183430	9540	9560	9560	9540	25
645	20241004	091600	62944520	9560	9570	9570	9560	203
646	20241004	091500	61003820	9580	9580	9590	9560	85
647	20241004	091400	60190880	9590	9640	9640	9580	299
648	20241004	091300	57321280	9640	9660	9660	9600	706
649	20241004	091200	50538730	9660	9640	9660	9590	20
650	20241004	091100	50345820	9590	9560	9590	9560	454
651	20241004	091000	46002060	9560	9550	9560	9550	58
652	20241004	090900	45448120	9550	9620	9620	9550	637
653	20241004	090800	39346670	9650	9650	9650	9610	94
654	20241004	090700	38441040	9660	9620	9660	9620	50
655	20241004	090600	37959160	9610	9590	9610	9590	648
656	20241004	090500	31735610	9590	9580	9590	9580	241
657	20241004	090400	29426680	9580	9640	9640	9580	1211
658	20241004	090300	17803070	9640	9660	9670	9640	588
659	20241004	090200	12124060	9670	9660	9670	9660	79
660	20241004	090100	11360140	9660	9660	9660	9650	382
661	20241004	090000	7670040	9660	9660	9660	9660	794