KissMeData/090350/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200200	365198390	8670	8670	8670	8670	2036
3	20241004	200100	365198390	8670	8670	8670	8670	0
4	20241004	200000	365198390	8670	8670	8670	8670	0
5	20241004	195900	365198390	8670	8670	8670	8670	0
6	20241004	195800	365198390	8670	8670	8670	8670	0
7	20241004	195700	365198390	8670	8670	8670	8670	0
8	20241004	195600	365198390	8670	8670	8670	8670	0
9	20241004	195500	365198390	8670	8670	8670	8670	0
10	20241004	195400	365198390	8670	8670	8670	8670	0
11	20241004	195300	365198390	8670	8670	8670	8670	0
12	20241004	195200	365198390	8670	8670	8670	8670	0
13	20241004	195100	365198390	8670	8670	8670	8670	0
14	20241004	195000	365198390	8670	8670	8670	8670	0
15	20241004	194900	365198390	8670	8670	8670	8670	0
16	20241004	194800	365198390	8670	8670	8670	8670	0
17	20241004	194700	365198390	8670	8670	8670	8670	0
18	20241004	194600	365198390	8670	8670	8670	8670	0
19	20241004	194500	365198390	8670	8670	8670	8670	0
20	20241004	194400	365198390	8670	8670	8670	8670	0
21	20241004	194300	365198390	8670	8670	8670	8670	0
22	20241004	194200	365198390	8670	8670	8670	8670	0
23	20241004	194100	365198390	8670	8670	8670	8670	0
24	20241004	194000	365198390	8670	8670	8670	8670	0
25	20241004	193900	365198390	8670	8670	8670	8670	0
26	20241004	193800	365198390	8670	8670	8670	8670	0
27	20241004	193700	365198390	8670	8670	8670	8670	0
28	20241004	193600	365198390	8670	8670	8670	8670	0
29	20241004	193500	365198390	8670	8670	8670	8670	0
30	20241004	193400	365198390	8670	8670	8670	8670	0
31	20241004	193300	365198390	8670	8670	8670	8670	0
32	20241004	193200	365198390	8670	8670	8670	8670	2036
33	20241004	193100	365198390	8670	8670	8670	8670	0
34	20241004	193000	365198390	8670	8670	8670	8670	0
35	20241004	192900	365198390	8670	8670	8670	8670	0
36	20241004	192800	365198390	8670	8670	8670	8670	0
37	20241004	192700	365198390	8670	8670	8670	8670	0
38	20241004	192600	365198390	8670	8670	8670	8670	0
39	20241004	192500	365198390	8670	8670	8670	8670	0
40	20241004	192400	365198390	8670	8670	8670	8670	0
41	20241004	192300	365198390	8670	8670	8670	8670	0
42	20241004	192200	365198390	8670	8670	8670	8670	0
43	20241004	192100	365198390	8670	8670	8670	8670	0
44	20241004	192000	365198390	8670	8670	8670	8670	0
45	20241004	191900	365198390	8670	8670	8670	8670	0
46	20241004	191800	365198390	8670	8670	8670	8670	0
47	20241004	191700	365198390	8670	8670	8670	8670	0
48	20241004	191600	365198390	8670	8670	8670	8670	0
49	20241004	191500	365198390	8670	8670	8670	8670	0
50	20241004	191400	365198390	8670	8670	8670	8670	0
51	20241004	191300	365198390	8670	8670	8670	8670	0
52	20241004	191200	365198390	8670	8670	8670	8670	0
53	20241004	191100	365198390	8670	8670	8670	8670	0
54	20241004	191000	365198390	8670	8670	8670	8670	0
55	20241004	190900	365198390	8670	8670	8670	8670	0
56	20241004	190800	365198390	8670	8670	8670	8670	0
57	20241004	190700	365198390	8670	8670	8670	8670	0
58	20241004	190600	365198390	8670	8670	8670	8670	0
59	20241004	190500	365198390	8670	8670	8670	8670	0
60	20241004	190400	365198390	8670	8670	8670	8670	0
61	20241004	190300	365198390	8670	8670	8670	8670	0
62	20241004	190200	365198390	8670	8670	8670	8670	2036
63	20241004	190100	365198390	8670	8670	8670	8670	0
64	20241004	190000	365198390	8670	8670	8670	8670	0
65	20241004	185900	365198390	8670	8670	8670	8670	0
66	20241004	185800	365198390	8670	8670	8670	8670	0
67	20241004	185700	365198390	8670	8670	8670	8670	0
68	20241004	185600	365198390	8670	8670	8670	8670	0
69	20241004	185500	365198390	8670	8670	8670	8670	0
70	20241004	185400	365198390	8670	8670	8670	8670	0
71	20241004	185300	365198390	8670	8670	8670	8670	0
72	20241004	185200	365198390	8670	8670	8670	8670	0
73	20241004	185100	365198390	8670	8670	8670	8670	0
74	20241004	185000	365198390	8670	8670	8670	8670	0
75	20241004	184900	365198390	8670	8670	8670	8670	0
76	20241004	184800	365198390	8670	8670	8670	8670	0
77	20241004	184700	365198390	8670	8670	8670	8670	0
78	20241004	184600	365198390	8670	8670	8670	8670	0
79	20241004	184500	365198390	8670	8670	8670	8670	0
80	20241004	184400	365198390	8670	8670	8670	8670	0
81	20241004	184300	365198390	8670	8670	8670	8670	0
82	20241004	184200	365198390	8670	8670	8670	8670	0
83	20241004	184100	365198390	8670	8670	8670	8670	0
84	20241004	184000	365198390	8670	8670	8670	8670	0
85	20241004	183900	365198390	8670	8670	8670	8670	0
86	20241004	183800	365198390	8670	8670	8670	8670	0
87	20241004	183700	365198390	8670	8670	8670	8670	0
88	20241004	183600	365198390	8670	8670	8670	8670	0
89	20241004	183500	365198390	8670	8670	8670	8670	0
90	20241004	183400	365198390	8670	8670	8670	8670	0
91	20241004	183300	365198390	8670	8670	8670	8670	0
92	20241004	183200	365198390	8670	8670	8670	8670	2036
93	20241004	183100	365198390	8670	8670	8670	8670	0
94	20241004	183000	365198390	8670	8670	8670	8670	0
95	20241004	182900	365198390	8670	8670	8670	8670	0
96	20241004	182800	365198390	8670	8670	8670	8670	0
97	20241004	182700	365198390	8670	8670	8670	8670	0
98	20241004	182600	365198390	8670	8670	8670	8670	0
99	20241004	182500	365198390	8670	8670	8670	8670	0
100	20241004	182400	365198390	8670	8670	8670	8670	0
101	20241004	182300	365198390	8670	8670	8670	8670	0
102	20241004	182200	365198390	8670	8670	8670	8670	0
103	20241004	182100	365198390	8670	8670	8670	8670	0
104	20241004	182000	365198390	8670	8670	8670	8670	0
105	20241004	181900	365198390	8670	8670	8670	8670	0
106	20241004	181800	365198390	8670	8670	8670	8670	0
107	20241004	181700	365198390	8670	8670	8670	8670	0
108	20241004	181600	365198390	8670	8670	8670	8670	0
109	20241004	181500	365198390	8670	8670	8670	8670	0
110	20241004	181400	365198390	8670	8670	8670	8670	0
111	20241004	181300	365198390	8670	8670	8670	8670	0
112	20241004	181200	365198390	8670	8670	8670	8670	0
113	20241004	181100	365198390	8670	8670	8670	8670	0
114	20241004	181000	365198390	8670	8670	8670	8670	0
115	20241004	180900	365198390	8670	8670	8670	8670	0
116	20241004	180800	365198390	8670	8670	8670	8670	0
117	20241004	180700	365198390	8670	8670	8670	8670	0
118	20241004	180600	365198390	8670	8670	8670	8670	0
119	20241004	180500	365198390	8670	8670	8670	8670	0
120	20241004	180400	365198390	8670	8670	8670	8670	0
121	20241004	180300	365198390	8670	8670	8670	8670	0
122	20241004	180200	365198390	8670	8670	8670	8670	2036
123	20241004	180100	365198390	8670	8670	8670	8670	0
124	20241004	180000	365198390	8670	8670	8670	8670	0
125	20241004	175900	365198390	8670	8670	8670	8670	0
126	20241004	175800	365198390	8670	8670	8670	8670	0
127	20241004	175700	365198390	8670	8670	8670	8670	0
128	20241004	175600	365198390	8670	8670	8670	8670	0
129	20241004	175500	365198390	8670	8670	8670	8670	0
130	20241004	175400	365198390	8670	8670	8670	8670	0
131	20241004	175300	365198390	8670	8670	8670	8670	0
132	20241004	175200	365198390	8670	8670	8670	8670	0
133	20241004	175100	365198390	8670	8670	8670	8670	0
134	20241004	175000	365198390	8670	8670	8670	8670	0
135	20241004	174900	365198390	8670	8670	8670	8670	0
136	20241004	174800	365198390	8670	8670	8670	8670	0
137	20241004	174700	365198390	8670	8670	8670	8670	0
138	20241004	174600	365198390	8670	8670	8670	8670	0
139	20241004	174500	365198390	8670	8670	8670	8670	0
140	20241004	174400	365198390	8670	8670	8670	8670	0
141	20241004	174300	365198390	8670	8670	8670	8670	0
142	20241004	174200	365198390	8670	8670	8670	8670	0
143	20241004	174100	365198390	8670	8670	8670	8670	0
144	20241004	174000	365198390	8670	8670	8670	8670	0
145	20241004	173900	365198390	8670	8670	8670	8670	0
146	20241004	173800	365198390	8670	8670	8670	8670	0
147	20241004	173700	365198390	8670	8670	8670	8670	0
148	20241004	173600	365198390	8670	8670	8670	8670	0
149	20241004	173500	365198390	8670	8670	8670	8670	0
150	20241004	173400	365198390	8670	8670	8670	8670	0
151	20241004	173300	365198390	8670	8670	8670	8670	0
152	20241004	173200	365198390	8670	8670	8670	8670	2036
153	20241004	173100	365198390	8670	8670	8670	8670	0
154	20241004	173000	365198390	8670	8670	8670	8670	0
155	20241004	172900	365198390	8670	8670	8670	8670	0
156	20241004	172800	365198390	8670	8670	8670	8670	0
157	20241004	172700	365198390	8670	8670	8670	8670	0
158	20241004	172600	365198390	8670	8670	8670	8670	0
159	20241004	172500	365198390	8670	8670	8670	8670	0
160	20241004	172400	365198390	8670	8670	8670	8670	0
161	20241004	172300	365198390	8670	8670	8670	8670	0
162	20241004	172200	365198390	8670	8670	8670	8670	0
163	20241004	172100	365198390	8670	8670	8670	8670	0
164	20241004	172000	365198390	8670	8670	8670	8670	0
165	20241004	171900	365198390	8670	8670	8670	8670	0
166	20241004	171800	365198390	8670	8670	8670	8670	0
167	20241004	171700	365198390	8670	8670	8670	8670	0
168	20241004	171600	365198390	8670	8670	8670	8670	0
169	20241004	171500	365198390	8670	8670	8670	8670	0
170	20241004	171400	365198390	8670	8670	8670	8670	0
171	20241004	171300	365198390	8670	8670	8670	8670	0
172	20241004	171200	365198390	8670	8670	8670	8670	0
173	20241004	171100	365198390	8670	8670	8670	8670	0
174	20241004	171000	365198390	8670	8670	8670	8670	0
175	20241004	170900	365198390	8670	8670	8670	8670	0
176	20241004	170800	365198390	8670	8670	8670	8670	0
177	20241004	170700	365198390	8670	8670	8670	8670	0
178	20241004	170600	365198390	8670	8670	8670	8670	0
179	20241004	170500	365198390	8670	8670	8670	8670	0
180	20241004	170400	365198390	8670	8670	8670	8670	0
181	20241004	170300	365198390	8670	8670	8670	8670	0
182	20241004	170200	365198390	8670	8670	8670	8670	2036
183	20241004	170100	365198390	8670	8670	8670	8670	0
184	20241004	170000	365198390	8670	8670	8670	8670	0
185	20241004	165900	365198390	8670	8670	8670	8670	0
186	20241004	165800	365198390	8670	8670	8670	8670	0
187	20241004	165700	365198390	8670	8670	8670	8670	0
188	20241004	165600	365198390	8670	8670	8670	8670	0
189	20241004	165500	365198390	8670	8670	8670	8670	0
190	20241004	165400	365198390	8670	8670	8670	8670	0
191	20241004	165300	365198390	8670	8670	8670	8670	0
192	20241004	165200	365198390	8670	8670	8670	8670	0
193	20241004	165100	365198390	8670	8670	8670	8670	0
194	20241004	165000	365198390	8670	8670	8670	8670	0
195	20241004	164900	365198390	8670	8670	8670	8670	0
196	20241004	164800	365198390	8670	8670	8670	8670	0
197	20241004	164700	365198390	8670	8670	8670	8670	0
198	20241004	164600	365198390	8670	8670	8670	8670	0
199	20241004	164500	365198390	8670	8670	8670	8670	0
200	20241004	164400	365198390	8670	8670	8670	8670	0
201	20241004	164300	365198390	8670	8670	8670	8670	0
202	20241004	164200	365198390	8670	8670	8670	8670	0
203	20241004	164100	365198390	8670	8670	8670	8670	0
204	20241004	164000	365198390	8670	8670	8670	8670	0
205	20241004	163900	365198390	8670	8670	8670	8670	0
206	20241004	163800	365198390	8670	8670	8670	8670	0
207	20241004	163700	365198390	8670	8670	8670	8670	0
208	20241004	163600	365198390	8670	8670	8670	8670	0
209	20241004	163500	365198390	8670	8670	8670	8670	0
210	20241004	163400	365198390	8670	8670	8670	8670	0
211	20241004	163300	365198390	8670	8670	8670	8670	0
212	20241004	163200	365198390	8670	8670	8670	8670	2036
213	20241004	163100	365198390	8670	8670	8670	8670	0
214	20241004	163000	365198390	8670	8670	8670	8670	0
215	20241004	162900	365198390	8670	8670	8670	8670	0
216	20241004	162800	365198390	8670	8670	8670	8670	0
217	20241004	162700	365198390	8670	8670	8670	8670	0
218	20241004	162600	365198390	8670	8670	8670	8670	0
219	20241004	162500	365198390	8670	8670	8670	8670	0
220	20241004	162400	365198390	8670	8670	8670	8670	0
221	20241004	162300	365198390	8670	8670	8670	8670	0
222	20241004	162200	365198390	8670	8670	8670	8670	0
223	20241004	162100	365198390	8670	8670	8670	8670	0
224	20241004	162000	365198390	8670	8670	8670	8670	0
225	20241004	161900	365198390	8670	8670	8670	8670	0
226	20241004	161800	365198390	8670	8670	8670	8670	0
227	20241004	161700	365198390	8670	8670	8670	8670	0
228	20241004	161600	365198390	8670	8670	8670	8670	0
229	20241004	161500	365198390	8670	8670	8670	8670	0
230	20241004	161400	365198390	8670	8670	8670	8670	0
231	20241004	161300	365198390	8670	8670	8670	8670	0
232	20241004	161200	365198390	8670	8670	8670	8670	0
233	20241004	161100	365198390	8670	8670	8670	8670	0
234	20241004	161000	365198390	8670	8670	8670	8670	0
235	20241004	160900	365198390	8670	8670	8670	8670	0
236	20241004	160800	365198390	8670	8670	8670	8670	0
237	20241004	160700	365198390	8670	8670	8670	8670	0
238	20241004	160600	365198390	8670	8670	8670	8670	0
239	20241004	160500	365198390	8670	8670	8670	8670	0
240	20241004	160400	365198390	8670	8670	8670	8670	0
241	20241004	160300	365198390	8670	8670	8670	8670	0
242	20241004	160200	365198390	8670	8670	8670	8670	2036
243	20241004	160100	365198390	8670	8670	8670	8670	0
244	20241004	160000	365198390	8670	8670	8670	8670	0
245	20241004	155900	365198390	8670	8670	8670	8670	0
246	20241004	155800	365198390	8670	8670	8670	8670	0
247	20241004	155700	365198390	8670	8670	8670	8670	0
248	20241004	155600	365198390	8670	8670	8670	8670	0
249	20241004	155500	365198390	8670	8670	8670	8670	0
250	20241004	155400	365198390	8670	8670	8670	8670	0
251	20241004	155300	365198390	8670	8670	8670	8670	0
252	20241004	155200	365198390	8670	8670	8670	8670	0
253	20241004	155100	365198390	8670	8670	8670	8670	0
254	20241004	155000	365198390	8670	8670	8670	8670	0
255	20241004	154900	365198390	8670	8670	8670	8670	0
256	20241004	154800	365198390	8670	8670	8670	8670	0
257	20241004	154700	365198390	8670	8670	8670	8670	0
258	20241004	154600	365198390	8670	8670	8670	8670	0
259	20241004	154500	365198390	8670	8670	8670	8670	0
260	20241004	154400	365198390	8670	8670	8670	8670	0
261	20241004	154300	365198390	8670	8670	8670	8670	0
262	20241004	154200	365198390	8670	8670	8670	8670	0
263	20241004	154100	365198390	8670	8670	8670	8670	0
264	20241004	154000	365198390	8670	8670	8670	8670	0
265	20241004	153900	365198390	8670	8670	8670	8670	0
266	20241004	153800	365198390	8670	8670	8670	8670	0
267	20241004	153700	365198390	8670	8670	8670	8670	0
268	20241004	153600	365198390	8670	8670	8670	8670	0
269	20241004	153500	365198390	8670	8670	8670	8670	0
270	20241004	153400	365198390	8670	8670	8670	8670	0
271	20241004	153300	365198390	8670	8670	8670	8670	0
272	20241004	153200	365198390	8670	8670	8670	8670	2036
273	20241004	153100	365198390	8670	8670	8670	8670	0
274	20241004	153000	365198390	8670	8670	8670	8670	2036
275	20241004	152900	347546270	8690	8690	8690	8690	0
276	20241004	152800	347546270	8690	8690	8690	8690	0
277	20241004	152700	347546270	8690	8690	8690	8690	0
278	20241004	152600	347546270	8690	8690	8690	8690	0
279	20241004	152500	347546270	8690	8690	8690	8690	0
280	20241004	152400	347546270	8690	8690	8690	8690	0
281	20241004	152300	347546270	8690	8690	8690	8690	0
282	20241004	152200	347546270	8690	8690	8690	8690	0
283	20241004	152100	347546270	8690	8690	8690	8690	0
284	20241004	152000	347546270	8690	8690	8690	8690	0
285	20241004	151900	347546270	8690	8690	8690	8690	190
286	20241004	151800	345895170	8690	8690	8690	8690	12
287	20241004	151700	345790890	8710	8700	8710	8700	2
288	20241004	151600	345773480	8710	8710	8710	8710	4
289	20241004	151500	345738640	8710	8670	8710	8670	162
290	20241004	151400	344331800	8690	8680	8690	8680	742
291	20241004	151300	337891150	8690	8680	8690	8680	131
292	20241004	151200	336753910	8680	8680	8680	8680	0
293	20241004	151100	336753910	8680	8680	8680	8680	83
294	20241004	151000	336033470	8680	8680	8680	8680	585
295	20241004	150900	330955670	8680	8690	8690	8680	202
296	20241004	150800	329200310	8690	8690	8690	8690	150
297	20241004	150700	327896810	8690	8690	8690	8690	0
298	20241004	150600	327896810	8690	8690	8690	8690	0
299	20241004	150500	327896810	8690	8690	8690	8690	35
300	20241004	150400	327592660	8680	8680	8680	8680	0
301	20241004	150300	327592660	8680	8680	8680	8680	0
302	20241004	150200	327592660	8680	8680	8680	8680	10
303	20241004	150100	327505860	8690	8690	8690	8690	3
304	20241004	150000	327479790	8680	8690	8690	8680	134
305	20241004	145900	326315350	8690	8690	8690	8690	24
306	20241004	145800	326106790	8690	8690	8690	8690	68
307	20241004	145700	325515870	8700	8700	8700	8700	0
308	20241004	145600	325515870	8700	8700	8700	8700	15
309	20241004	145500	325385370	8690	8690	8690	8690	152
310	20241004	145400	324064490	8700	8700	8700	8700	0
311	20241004	145300	324064490	8700	8700	8700	8700	0
312	20241004	145200	324064490	8700	8700	8700	8700	468
313	20241004	145100	319992890	8710	8710	8710	8710	10
314	20241004	145000	319905790	8710	8710	8710	8710	0
315	20241004	144900	319905790	8710	8710	8710	8710	0
316	20241004	144800	319905790	8710	8700	8710	8700	403
317	20241004	144700	316399630	8690	8690	8690	8690	50
318	20241004	144600	315965130	8690	8690	8690	8690	50
319	20241004	144500	315530630	8690	8690	8690	8690	100
320	20241004	144400	314661630	8690	8690	8690	8690	0
321	20241004	144300	314661630	8690	8690	8690	8690	0
322	20241004	144200	314661630	8690	8690	8690	8690	336
323	20241004	144100	311741790	8690	8690	8690	8690	0
324	20241004	144000	311741790	8690	8690	8690	8690	0
325	20241004	143900	311741790	8690	8690	8690	8690	0
326	20241004	143800	311741790	8690	8690	8690	8690	0
327	20241004	143700	311741790	8690	8690	8690	8690	0
328	20241004	143600	311741790	8690	8690	8690	8690	0
329	20241004	143500	311741790	8690	8690	8690	8690	0
330	20241004	143400	311741790	8690	8690	8690	8690	23
331	20241004	143300	311541920	8680	8680	8680	8680	3
332	20241004	143200	311515880	8680	8680	8680	8680	0
333	20241004	143100	311515880	8680	8680	8680	8680	0
334	20241004	143000	311515880	8680	8680	8680	8680	0
335	20241004	142900	311515880	8680	8680	8680	8680	0
336	20241004	142800	311515880	8680	8680	8680	8680	0
337	20241004	142700	311515880	8680	8680	8680	8680	102
338	20241004	142600	310630520	8670	8670	8670	8670	0
339	20241004	142500	310630520	8670	8670	8670	8670	0
340	20241004	142400	310630520	8670	8670	8670	8670	2
341	20241004	142300	310613180	8670	8670	8670	8670	0
342	20241004	142200	310613180	8670	8670	8670	8670	0
343	20241004	142100	310613180	8670	8680	8680	8670	519
344	20241004	142000	306108370	8690	8690	8690	8690	0
345	20241004	141900	306108370	8690	8690	8690	8690	0
346	20241004	141800	306108370	8690	8690	8690	8690	0
347	20241004	141700	306108370	8690	8690	8690	8690	0
348	20241004	141600	306108370	8690	8690	8690	8690	0
349	20241004	141500	306108370	8690	8690	8690	8690	0
350	20241004	141400	306108370	8690	8690	8690	8690	0
351	20241004	141300	306108370	8690	8690	8690	8690	0
352	20241004	141200	306108370	8690	8690	8690	8690	0
353	20241004	141100	306108370	8690	8690	8690	8690	0
354	20241004	141000	306108370	8690	8690	8690	8690	0
355	20241004	140900	306108370	8690	8690	8690	8690	0
356	20241004	140800	306108370	8690	8690	8690	8690	0
357	20241004	140700	306108370	8690	8690	8690	8690	0
358	20241004	140600	306108370	8690	8690	8690	8690	12
359	20241004	140500	306004090	8680	8680	8680	8680	0
360	20241004	140400	306004090	8680	8680	8680	8680	0
361	20241004	140300	306004090	8680	8680	8680	8680	338
362	20241004	140200	303070250	8680	8680	8680	8680	64
363	20241004	140100	302514730	8680	8680	8680	8680	0
364	20241004	140000	302514730	8680	8680	8680	8680	0
365	20241004	135900	302514730	8680	8680	8680	8680	0
366	20241004	135800	302514730	8680	8680	8680	8680	0
367	20241004	135700	302514730	8680	8680	8680	8680	0
368	20241004	135600	302514730	8680	8680	8680	8680	325
369	20241004	135500	299693730	8680	8690	8690	8680	870
370	20241004	135400	292133650	8700	8700	8700	8700	0
371	20241004	135300	292133650	8700	8700	8700	8700	1
372	20241004	135200	292124950	8700	8700	8700	8700	0
373	20241004	135100	292124950	8700	8700	8700	8700	1
374	20241004	135000	292116250	8700	8700	8700	8700	0
375	20241004	134900	292116250	8700	8700	8700	8700	0
376	20241004	134800	292116250	8700	8700	8700	8700	0
377	20241004	134700	292116250	8700	8700	8700	8700	0
378	20241004	134600	292116250	8700	8700	8700	8700	5
379	20241004	134500	292072750	8690	8710	8710	8690	167
380	20241004	134400	290620450	8700	8700	8700	8700	0
381	20241004	134300	290620450	8700	8700	8700	8700	0
382	20241004	134200	290620450	8700	8700	8700	8700	0
383	20241004	134100	290620450	8700	8700	8700	8700	166
384	20241004	134000	289176250	8710	8710	8710	8710	0
385	20241004	133900	289176250	8710	8710	8710	8710	0
386	20241004	133800	289176250	8710	8710	8710	8710	0
387	20241004	133700	289176250	8710	8710	8710	8710	0
388	20241004	133600	289176250	8710	8710	8710	8710	0
389	20241004	133500	289176250	8710	8710	8710	8710	0
390	20241004	133400	289176250	8710	8710	8710	8710	0
391	20241004	133300	289176250	8710	8710	8710	8710	1
392	20241004	133200	289167540	8700	8700	8700	8700	50
393	20241004	133100	288732540	8700	8700	8700	8700	0
394	20241004	133000	288732540	8700	8700	8700	8700	0
395	20241004	132900	288732540	8700	8700	8700	8700	150
396	20241004	132800	287427540	8710	8710	8710	8710	0
397	20241004	132700	287427540	8710	8710	8710	8710	0
398	20241004	132600	287427540	8710	8710	8710	8710	0
399	20241004	132500	287427540	8710	8710	8710	8710	0
400	20241004	132400	287427540	8710	8710	8710	8710	0
401	20241004	132300	287427540	8710	8710	8710	8710	0
402	20241004	132200	287427540	8710	8710	8710	8710	5
403	20241004	132100	287383990	8700	8700	8700	8700	364
404	20241004	132000	284217190	8700	8700	8700	8700	0
405	20241004	131900	284217190	8700	8700	8700	8700	273
406	20241004	131800	281842090	8690	8690	8690	8690	0
407	20241004	131700	281842090	8690	8690	8690	8690	0
408	20241004	131600	281842090	8690	8690	8690	8690	0
409	20241004	131500	281842090	8690	8690	8690	8690	0
410	20241004	131400	281842090	8690	8690	8690	8690	0
411	20241004	131300	281842090	8690	8690	8690	8690	0
412	20241004	131200	281842090	8690	8690	8690	8690	0
413	20241004	131100	281842090	8690	8690	8690	8690	0
414	20241004	131000	281842090	8690	8690	8690	8690	2
415	20241004	130900	281824710	8690	8690	8690	8690	0
416	20241004	130800	281824710	8690	8690	8690	8690	0
417	20241004	130700	281824710	8690	8690	8690	8690	0
418	20241004	130600	281824710	8690	8690	8690	8690	68
419	20241004	130500	281233790	8700	8700	8700	8700	730
420	20241004	130400	274882790	8700	8700	8700	8700	170
421	20241004	130300	273403790	8710	8710	8710	8710	1
422	20241004	130200	273395080	8710	8710	8710	8710	12
423	20241004	130100	273290560	8700	8700	8700	8700	0
424	20241004	130000	273290560	8700	8700	8700	8700	366
425	20241004	125900	270106360	8680	8680	8680	8680	0
426	20241004	125800	270106360	8680	8680	8680	8680	0
427	20241004	125700	270106360	8680	8680	8680	8680	0
428	20241004	125600	270106360	8680	8680	8680	8680	0
429	20241004	125500	270106360	8680	8680	8680	8680	0
430	20241004	125400	270106360	8680	8680	8680	8680	0
431	20241004	125300	270106360	8680	8680	8680	8680	0
432	20241004	125200	270106360	8680	8680	8680	8680	0
433	20241004	125100	270106360	8680	8680	8680	8680	0
434	20241004	125000	270106360	8680	8680	8680	8680	95
435	20241004	124900	269281760	8670	8670	8670	8670	0
436	20241004	124800	269281760	8670	8670	8670	8670	0
437	20241004	124700	269281760	8670	8670	8670	8670	0
438	20241004	124600	269281760	8670	8670	8670	8670	0
439	20241004	124500	269281760	8670	8670	8670	8670	0
440	20241004	124400	269281760	8670	8670	8670	8670	0
441	20241004	124300	269281760	8670	8670	8670	8670	0
442	20241004	124200	269281760	8670	8670	8670	8670	344
443	20241004	124100	266299280	8680	8680	8680	8680	12
444	20241004	124000	266195120	8680	8680	8680	8680	544
445	20241004	123900	261473200	8680	8680	8680	8680	0
446	20241004	123800	261473200	8680	8680	8680	8680	0
447	20241004	123700	261473200	8680	8680	8680	8680	0
448	20241004	123600	261473200	8680	8680	8680	8680	82
449	20241004	123500	260761440	8680	8680	8680	8680	100
450	20241004	123400	259893440	8700	8700	8700	8700	0
451	20241004	123300	259893440	8700	8700	8700	8700	918
452	20241004	123200	251906840	8700	8700	8700	8700	0
453	20241004	123100	251906840	8700	8700	8700	8700	0
454	20241004	123000	251906840	8700	8700	8700	8700	0
455	20241004	122900	251906840	8700	8700	8700	8700	0
456	20241004	122800	251906840	8700	8700	8700	8700	0
457	20241004	122700	251906840	8700	8700	8700	8700	0
458	20241004	122600	251906840	8700	8700	8700	8700	0
459	20241004	122500	251906840	8700	8700	8700	8700	0
460	20241004	122400	251906840	8700	8700	8700	8700	1
461	20241004	122300	251898140	8700	8690	8700	8690	745
462	20241004	122200	245424070	8700	8700	8700	8700	0
463	20241004	122100	245424070	8700	8700	8700	8700	0
464	20241004	122000	245424070	8700	8700	8700	8700	0
465	20241004	121900	245424070	8700	8700	8700	8700	0
466	20241004	121800	245424070	8700	8700	8700	8700	0
467	20241004	121700	245424070	8700	8700	8700	8700	5
468	20241004	121600	245380570	8700	8700	8700	8700	0
469	20241004	121500	245380570	8700	8700	8700	8700	0
470	20241004	121400	245380570	8700	8700	8700	8700	0
471	20241004	121300	245380570	8700	8700	8700	8700	0
472	20241004	121200	245380570	8700	8700	8700	8700	0
473	20241004	121100	245380570	8700	8700	8700	8700	0
474	20241004	121000	245380570	8700	8700	8700	8700	338
475	20241004	120900	242439970	8700	8700	8700	8700	0
476	20241004	120800	242439970	8700	8700	8700	8700	0
477	20241004	120700	242439970	8700	8700	8700	8700	0
478	20241004	120600	242439970	8700	8700	8700	8700	0
479	20241004	120500	242439970	8700	8700	8700	8700	0
480	20241004	120400	242439970	8700	8700	8700	8700	0
481	20241004	120300	242439970	8700	8700	8700	8700	11
482	20241004	120200	242344270	8700	8700	8700	8700	0
483	20241004	120100	242344270	8700	8700	8700	8700	0
484	20241004	120000	242344270	8700	8700	8700	8700	0
485	20241004	115900	242344270	8700	8700	8700	8700	49
486	20241004	115800	241917970	8700	8700	8700	8700	0
487	20241004	115700	241917970	8700	8700	8700	8700	28
488	20241004	115600	241674370	8690	8690	8690	8690	0
489	20241004	115500	241674370	8690	8700	8700	8690	72
490	20241004	115400	241048110	8710	8710	8710	8710	0
491	20241004	115300	241048110	8710	8710	8710	8710	0
492	20241004	115200	241048110	8710	8710	8710	8710	0
493	20241004	115100	241048110	8710	8710	8710	8710	0
494	20241004	115000	241048110	8710	8700	8710	8700	178
495	20241004	114900	239499360	8710	8710	8710	8710	0
496	20241004	114800	239499360	8710	8710	8710	8710	0
497	20241004	114700	239499360	8710	8710	8710	8710	0
498	20241004	114600	239499360	8710	8700	8710	8700	70
499	20241004	114500	238890350	8700	8700	8700	8700	1
500	20241004	114400	238881650	8700	8700	8700	8700	38
501	20241004	114300	238551050	8700	8700	8710	8700	1059
502	20241004	114200	229336820	8700	8700	8700	8700	200
503	20241004	114100	227596820	8700	8700	8700	8700	10
504	20241004	114000	227509820	8670	8670	8670	8670	0
505	20241004	113900	227509820	8670	8670	8670	8670	0
506	20241004	113800	227509820	8670	8670	8670	8670	0
507	20241004	113700	227509820	8670	8680	8700	8670	2512
508	20241004	113600	205696670	8680	8680	8680	8680	50
509	20241004	113500	205262670	8680	8680	8680	8680	5
510	20241004	113400	205219270	8670	8670	8670	8670	0
511	20241004	113300	205219270	8670	8670	8670	8670	541
512	20241004	113200	200528800	8670	8670	8670	8670	844
513	20241004	113100	193211320	8680	8680	8680	8680	3
514	20241004	113000	193185280	8670	8670	8670	8670	0
515	20241004	112900	193185280	8670	8670	8670	8670	0
516	20241004	112800	193185280	8670	8670	8670	8670	0
517	20241004	112700	193185280	8670	8670	8670	8670	100
518	20241004	112600	192318280	8670	8670	8670	8670	0
519	20241004	112500	192318280	8670	8670	8670	8670	0
520	20241004	112400	192318280	8670	8670	8670	8670	0
521	20241004	112300	192318280	8670	8670	8670	8670	0
522	20241004	112200	192318280	8670	8670	8670	8670	0
523	20241004	112100	192318280	8670	8670	8670	8670	10
524	20241004	112000	192231580	8670	8670	8670	8670	0
525	20241004	111900	192231580	8670	8670	8670	8670	0
526	20241004	111800	192231580	8670	8670	8670	8670	0
527	20241004	111700	192231580	8670	8670	8670	8670	100
528	20241004	111600	191364580	8670	8670	8670	8670	0
529	20241004	111500	191364580	8670	8690	8690	8670	108
530	20241004	111400	190426560	8690	8690	8690	8690	0
531	20241004	111300	190426560	8690	8690	8690	8690	0
532	20241004	111200	190426560	8690	8690	8690	8690	0
533	20241004	111100	190426560	8690	8690	8690	8690	0
534	20241004	111000	190426560	8690	8690	8690	8690	31
535	20241004	110900	190157170	8690	8690	8690	8690	0
536	20241004	110800	190157170	8690	8690	8690	8690	0
537	20241004	110700	190157170	8690	8690	8690	8690	70
538	20241004	110600	189548870	8700	8700	8700	8700	0
539	20241004	110500	189548870	8700	8700	8700	8700	0
540	20241004	110400	189548870	8700	8700	8700	8700	0
541	20241004	110300	189548870	8700	8700	8700	8700	6
542	20241004	110200	189496670	8700	8700	8700	8700	0
543	20241004	110100	189496670	8700	8700	8700	8700	0
544	20241004	110000	189496670	8700	8690	8700	8690	62
545	20241004	105900	188957770	8690	8690	8690	8690	150
546	20241004	105800	187654270	8690	8690	8690	8690	100
547	20241004	105700	186785270	8690	8690	8690	8690	0
548	20241004	105600	186785270	8690	8690	8690	8690	50
549	20241004	105500	186350770	8690	8690	8690	8690	50
550	20241004	105400	185916270	8690	8690	8690	8690	50
551	20241004	105300	185481770	8660	8680	8680	8660	800
552	20241004	105200	178541300	8680	8680	8680	8680	0
553	20241004	105100	178541300	8680	8680	8680	8680	0
554	20241004	105000	178541300	8680	8680	8680	8680	4
555	20241004	104900	178506580	8680	8680	8680	8680	0
556	20241004	104800	178506580	8680	8680	8680	8680	0
557	20241004	104700	178506580	8680	8680	8680	8680	0
558	20241004	104600	178506580	8680	8680	8680	8680	0
559	20241004	104500	178506580	8680	8680	8680	8680	0
560	20241004	104400	178506580	8680	8680	8680	8680	0
561	20241004	104300	178506580	8680	8700	8700	8680	31
562	20241004	104200	178236920	8700	8700	8700	8700	0
563	20241004	104100	178236920	8700	8700	8700	8700	10
564	20241004	104000	178149920	8700	8700	8700	8700	0
565	20241004	103900	178149920	8700	8700	8700	8700	0
566	20241004	103800	178149920	8700	8690	8700	8690	172
567	20241004	103700	176655110	8690	8690	8690	8690	0
568	20241004	103600	176655110	8690	8690	8690	8690	0
569	20241004	103500	176655110	8690	8690	8690	8690	0
570	20241004	103400	176655110	8690	8690	8690	8690	0
571	20241004	103300	176655110	8690	8690	8690	8690	0
572	20241004	103200	176655110	8690	8690	8690	8690	19
573	20241004	103100	176490000	8700	8700	8700	8700	0
574	20241004	103000	176490000	8700	8700	8700	8700	0
575	20241004	102900	176490000	8700	8700	8700	8700	0
576	20241004	102800	176490000	8700	8690	8700	8690	2
577	20241004	102700	176472610	8700	8700	8700	8700	0
578	20241004	102600	176472610	8700	8700	8700	8700	0
579	20241004	102500	176472610	8700	8700	8700	8700	0
580	20241004	102400	176472610	8700	8700	8700	8700	10
581	20241004	102300	176385610	8700	8700	8700	8700	10
582	20241004	102200	176298610	8700	8690	8700	8690	50
583	20241004	102100	175864020	8690	8690	8690	8690	0
584	20241004	102000	175864020	8690	8690	8690	8690	0
585	20241004	101900	175864020	8690	8690	8690	8690	21
586	20241004	101800	175681530	8690	8690	8690	8690	50
587	20241004	101700	175247030	8690	8690	8690	8690	0
588	20241004	101600	175247030	8690	8690	8690	8690	159
589	20241004	101500	173865320	8690	8690	8690	8690	2
590	20241004	101400	173847940	8690	8690	8690	8690	5
591	20241004	101300	173804490	8690	8690	8690	8690	0
592	20241004	101200	173804490	8690	8690	8690	8690	1
593	20241004	101100	173795800	8700	8700	8700	8700	0
594	20241004	101000	173795800	8700	8700	8700	8700	0
595	20241004	100900	173795800	8700	8700	8700	8700	0
596	20241004	100800	173795800	8700	8700	8700	8700	0
597	20241004	100700	173795800	8700	8670	8700	8670	62
598	20241004	100600	173258230	8700	8700	8700	8700	0
599	20241004	100500	173258230	8700	8700	8700	8700	0
600	20241004	100400	173258230	8700	8700	8700	8700	0
601	20241004	100300	173258230	8700	8700	8700	8700	0
602	20241004	100200	173258230	8700	8700	8700	8700	0
603	20241004	100100	173258230	8700	8700	8700	8700	0
604	20241004	100000	173258230	8700	8700	8700	8700	153
605	20241004	095900	171927130	8710	8670	8710	8670	1009
606	20241004	095800	163164140	8680	8680	8680	8680	0
607	20241004	095700	163164140	8680	8680	8680	8680	0
608	20241004	095600	163164140	8680	8680	8680	8680	0
609	20241004	095500	163164140	8680	8670	8680	8670	131
610	20241004	095400	162027160	8680	8670	8680	8670	246
611	20241004	095300	159893070	8670	8660	8670	8660	302
612	20241004	095200	157277730	8620	8620	8620	8620	22
613	20241004	095100	157088090	8620	8620	8620	8620	59
614	20241004	095000	156579510	8620	8620	8620	8620	3
615	20241004	094900	156553650	8620	8630	8630	8620	391
616	20241004	094800	153180870	8620	8620	8620	8620	0
617	20241004	094700	153180870	8620	8620	8620	8620	97
618	20241004	094600	152344730	8620	8620	8620	8620	30
619	20241004	094500	152086130	8620	8620	8620	8620	30
620	20241004	094400	151827530	8610	8610	8610	8610	69
621	20241004	094300	151233440	8660	8660	8660	8660	739
622	20241004	094200	144833700	8610	8650	8650	8600	3174
623	20241004	094100	117494890	8680	8680	8680	8680	1
624	20241004	094000	117486210	8680	8680	8680	8680	1
625	20241004	093900	117477530	8680	8680	8680	8680	0
626	20241004	093800	117477530	8680	8680	8680	8680	0
627	20241004	093700	117477530	8680	8680	8680	8680	1
628	20241004	093600	117468850	8680	8680	8680	8680	0
629	20241004	093500	117468850	8680	8680	8680	8680	0
630	20241004	093400	117468850	8680	8680	8680	8680	1
631	20241004	093300	117460170	8680	8630	8680	8630	73
632	20241004	093200	116830080	8680	8670	8680	8670	43
633	20241004	093100	116457230	8670	8670	8670	8670	5
634	20241004	093000	116413880	8630	8630	8630	8630	8
635	20241004	092900	116344840	8630	8630	8630	8630	92
636	20241004	092800	115550880	8620	8620	8620	8620	0
637	20241004	092700	115550880	8620	8680	8690	8620	2889
638	20241004	092600	90547000	8670	8650	8670	8650	476
639	20241004	092500	86421080	8670	8670	8670	8670	289
640	20241004	092400	83915450	8650	8650	8650	8650	62
641	20241004	092300	83379150	8650	8650	8650	8650	0
642	20241004	092200	83379150	8650	8650	8650	8650	126
643	20241004	092100	82289250	8650	8650	8650	8650	2
644	20241004	092000	82271950	8660	8670	8670	8660	898
645	20241004	091900	74487480	8690	8690	8690	8690	0
646	20241004	091800	74487480	8690	8690	8690	8690	0
647	20241004	091700	74487480	8690	8660	8690	8590	6690
648	20241004	091600	16772210	8660	8690	8690	8660	320
649	20241004	091500	13995100	8690	8690	8690	8680	489
650	20241004	091400	9746310	8690	8690	8690	8690	0
651	20241004	091300	9746310	8690	8700	8720	8690	275
652	20241004	091200	7355330	8730	8700	8730	8690	207
653	20241004	091100	5555180	8730	8730	8730	8730	0
654	20241004	091000	5555180	8730	8730	8730	8690	184
655	20241004	090900	3951490	8730	8730	8730	8730	0
656	20241004	090800	3951490	8730	8730	8730	8730	0
657	20241004	090700	3951490	8730	8730	8730	8730	134
658	20241004	090600	2781670	8730	8730	8730	8730	0
659	20241004	090500	2781670	8730	8690	8730	8690	2
660	20241004	090400	2764250	8730	8730	8730	8730	0
661	20241004	090300	2764250	8730	8700	8730	8690	101
662	20241004	090200	1885680	8730	8730	8730	8730	3
663	20241004	090100	1859490	8730	8730	8730	8730	1
664	20241004	090000	1850760	8730	8730	8730	8730	212