KissMeData/002310/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183700	762639550	7930	7930	7930	7930	27595
3	20241002	183600	762639550	7930	7930	7930	7930	0
4	20241002	183500	762639550	7930	7930	7930	7930	0
5	20241002	183400	762639550	7930	7930	7930	7930	0
6	20241002	183300	762639550	7930	7930	7930	7930	0
7	20241002	183200	762639550	7930	7930	7930	7930	0
8	20241002	183100	762639550	7930	7930	7930	7930	0
9	20241002	183000	762639550	7930	7930	7930	7930	0
10	20241002	182900	762639550	7930	7930	7930	7930	0
11	20241002	182800	762639550	7930	7930	7930	7930	0
12	20241002	182700	762639550	7930	7930	7930	7930	0
13	20241002	182600	762639550	7930	7930	7930	7930	0
14	20241002	182500	762639550	7930	7930	7930	7930	0
15	20241002	182400	762639550	7930	7930	7930	7930	0
16	20241002	182300	762639550	7930	7930	7930	7930	0
17	20241002	182200	762639550	7930	7930	7930	7930	0
18	20241002	182100	762639550	7930	7930	7930	7930	0
19	20241002	182000	762639550	7930	7930	7930	7930	0
20	20241002	181900	762639550	7930	7930	7930	7930	0
21	20241002	181800	762639550	7930	7930	7930	7930	0
22	20241002	181700	762639550	7930	7930	7930	7930	0
23	20241002	181600	762639550	7930	7930	7930	7930	0
24	20241002	181500	762639550	7930	7930	7930	7930	0
25	20241002	181400	762639550	7930	7930	7930	7930	0
26	20241002	181300	762639550	7930	7930	7930	7930	0
27	20241002	181200	762639550	7930	7930	7930	7930	0
28	20241002	181100	762639550	7930	7930	7930	7930	0
29	20241002	181000	762639550	7930	7930	7930	7930	0
30	20241002	180900	762639550	7930	7930	7930	7930	0
31	20241002	180800	762639550	7930	7930	7930	7930	0
32	20241002	180700	762639550	7930	7930	7930	7930	27595
33	20241002	180600	762639550	7930	7930	7930	7930	0
34	20241002	180500	762639550	7930	7930	7930	7930	0
35	20241002	180400	762639550	7930	7930	7930	7930	0
36	20241002	180300	762639550	7930	7930	7930	7930	0
37	20241002	180200	762639550	7930	7930	7930	7930	0
38	20241002	180100	762639550	7930	7930	7930	7930	0
39	20241002	180000	762639550	7930	7930	7930	7930	0
40	20241002	175900	762639550	7930	7930	7930	7930	0
41	20241002	175800	762639550	7930	7930	7930	7930	0
42	20241002	175700	762639550	7930	7930	7930	7930	0
43	20241002	175600	762639550	7930	7930	7930	7930	0
44	20241002	175500	762639550	7930	7930	7930	7930	0
45	20241002	175400	762639550	7930	7930	7930	7930	0
46	20241002	175300	762639550	7930	7930	7930	7930	0
47	20241002	175200	762639550	7930	7930	7930	7930	0
48	20241002	175100	762639550	7930	7930	7930	7930	0
49	20241002	175000	762639550	7930	7930	7930	7930	0
50	20241002	174900	762639550	7930	7930	7930	7930	0
51	20241002	174800	762639550	7930	7930	7930	7930	0
52	20241002	174700	762639550	7930	7930	7930	7930	0
53	20241002	174600	762639550	7930	7930	7930	7930	0
54	20241002	174500	762639550	7930	7930	7930	7930	0
55	20241002	174400	762639550	7930	7930	7930	7930	0
56	20241002	174300	762639550	7930	7930	7930	7930	0
57	20241002	174200	762639550	7930	7930	7930	7930	0
58	20241002	174100	762639550	7930	7930	7930	7930	0
59	20241002	174000	762639550	7930	7930	7930	7930	0
60	20241002	173900	762639550	7930	7930	7930	7930	0
61	20241002	173800	762639550	7930	7930	7930	7930	0
62	20241002	173700	762639550	7930	7930	7930	7930	27595
63	20241002	173600	762639550	7930	7930	7930	7930	0
64	20241002	173500	762639550	7930	7930	7930	7930	0
65	20241002	173400	762639550	7930	7930	7930	7930	0
66	20241002	173300	762639550	7930	7930	7930	7930	0
67	20241002	173200	762639550	7930	7930	7930	7930	0
68	20241002	173100	762639550	7930	7930	7930	7930	0
69	20241002	173000	762639550	7930	7930	7930	7930	0
70	20241002	172900	762639550	7930	7930	7930	7930	0
71	20241002	172800	762639550	7930	7930	7930	7930	0
72	20241002	172700	762639550	7930	7930	7930	7930	0
73	20241002	172600	762639550	7930	7930	7930	7930	0
74	20241002	172500	762639550	7930	7930	7930	7930	0
75	20241002	172400	762639550	7930	7930	7930	7930	0
76	20241002	172300	762639550	7930	7930	7930	7930	0
77	20241002	172200	762639550	7930	7930	7930	7930	0
78	20241002	172100	762639550	7930	7930	7930	7930	0
79	20241002	172000	762639550	7930	7930	7930	7930	0
80	20241002	171900	762639550	7930	7930	7930	7930	0
81	20241002	171800	762639550	7930	7930	7930	7930	0
82	20241002	171700	762639550	7930	7930	7930	7930	0
83	20241002	171600	762639550	7930	7930	7930	7930	0
84	20241002	171500	762639550	7930	7930	7930	7930	0
85	20241002	171400	762639550	7930	7930	7930	7930	0
86	20241002	171300	762639550	7930	7930	7930	7930	0
87	20241002	171200	762639550	7930	7930	7930	7930	0
88	20241002	171100	762639550	7930	7930	7930	7930	0
89	20241002	171000	762639550	7930	7930	7930	7930	0
90	20241002	170900	762639550	7930	7930	7930	7930	0
91	20241002	170800	762639550	7930	7930	7930	7930	0
92	20241002	170700	762639550	7930	7930	7930	7930	27595
93	20241002	170600	762639550	7930	7930	7930	7930	0
94	20241002	170500	762639550	7930	7930	7930	7930	0
95	20241002	170400	762639550	7930	7930	7930	7930	0
96	20241002	170300	762639550	7930	7930	7930	7930	0
97	20241002	170200	762639550	7930	7930	7930	7930	0
98	20241002	170100	762639550	7930	7930	7930	7930	0
99	20241002	170000	762639550	7930	7930	7930	7930	0
100	20241002	165900	762639550	7930	7930	7930	7930	0
101	20241002	165800	762639550	7930	7930	7930	7930	0
102	20241002	165700	762639550	7930	7930	7930	7930	0
103	20241002	165600	762639550	7930	7930	7930	7930	0
104	20241002	165500	762639550	7930	7930	7930	7930	0
105	20241002	165400	762639550	7930	7930	7930	7930	0
106	20241002	165300	762639550	7930	7930	7930	7930	0
107	20241002	165200	762639550	7930	7930	7930	7930	0
108	20241002	165100	762639550	7930	7930	7930	7930	0
109	20241002	165000	762639550	7930	7930	7930	7930	0
110	20241002	164900	762639550	7930	7930	7930	7930	0
111	20241002	164800	762639550	7930	7930	7930	7930	0
112	20241002	164700	762639550	7930	7930	7930	7930	0
113	20241002	164600	762639550	7930	7930	7930	7930	0
114	20241002	164500	762639550	7930	7930	7930	7930	0
115	20241002	164400	762639550	7930	7930	7930	7930	0
116	20241002	164300	762639550	7930	7930	7930	7930	0
117	20241002	164200	762639550	7930	7930	7930	7930	0
118	20241002	164100	762639550	7930	7930	7930	7930	0
119	20241002	164000	762639550	7930	7930	7930	7930	0
120	20241002	163900	762639550	7930	7930	7930	7930	0
121	20241002	163800	762639550	7930	7930	7930	7930	0
122	20241002	163700	762639550	7930	7930	7930	7930	27595
123	20241002	163600	762639550	7930	7930	7930	7930	0
124	20241002	163500	762639550	7930	7930	7930	7930	0
125	20241002	163400	762639550	7930	7930	7930	7930	0
126	20241002	163300	762639550	7930	7930	7930	7930	0
127	20241002	163200	762639550	7930	7930	7930	7930	0
128	20241002	163100	762639550	7930	7930	7930	7930	0
129	20241002	163000	762639550	7930	7930	7930	7930	0
130	20241002	162900	762639550	7930	7930	7930	7930	0
131	20241002	162800	762639550	7930	7930	7930	7930	0
132	20241002	162700	762639550	7930	7930	7930	7930	0
133	20241002	162600	762639550	7930	7930	7930	7930	0
134	20241002	162500	762639550	7930	7930	7930	7930	0
135	20241002	162400	762639550	7930	7930	7930	7930	0
136	20241002	162300	762639550	7930	7930	7930	7930	0
137	20241002	162200	762639550	7930	7930	7930	7930	0
138	20241002	162100	762639550	7930	7930	7930	7930	0
139	20241002	162000	762639550	7930	7930	7930	7930	0
140	20241002	161900	762639550	7930	7930	7930	7930	0
141	20241002	161800	762639550	7930	7930	7930	7930	0
142	20241002	161700	762639550	7930	7930	7930	7930	0
143	20241002	161600	762639550	7930	7930	7930	7930	0
144	20241002	161500	762639550	7930	7930	7930	7930	0
145	20241002	161400	762639550	7930	7930	7930	7930	0
146	20241002	161300	762639550	7930	7930	7930	7930	0
147	20241002	161200	762639550	7930	7930	7930	7930	0
148	20241002	161100	762639550	7930	7930	7930	7930	0
149	20241002	161000	762639550	7930	7930	7930	7930	0
150	20241002	160900	762639550	7930	7930	7930	7930	0
151	20241002	160800	762639550	7930	7930	7930	7930	0
152	20241002	160700	762639550	7930	7930	7930	7930	27595
153	20241002	160600	762639550	7930	7930	7930	7930	0
154	20241002	160500	762639550	7930	7930	7930	7930	0
155	20241002	160400	762639550	7930	7930	7930	7930	0
156	20241002	160300	762639550	7930	7930	7930	7930	0
157	20241002	160200	762639550	7930	7930	7930	7930	0
158	20241002	160100	762639550	7930	7930	7930	7930	0
159	20241002	160000	762639550	7930	7930	7930	7930	0
160	20241002	155900	762639550	7930	7930	7930	7930	0
161	20241002	155800	762639550	7930	7930	7930	7930	0
162	20241002	155700	762639550	7930	7930	7930	7930	0
163	20241002	155600	762639550	7930	7930	7930	7930	0
164	20241002	155500	762639550	7930	7930	7930	7930	0
165	20241002	155400	762639550	7930	7930	7930	7930	0
166	20241002	155300	762639550	7930	7930	7930	7930	0
167	20241002	155200	762639550	7930	7930	7930	7930	0
168	20241002	155100	762639550	7930	7930	7930	7930	0
169	20241002	155000	762639550	7930	7930	7930	7930	0
170	20241002	154900	762639550	7930	7930	7930	7930	0
171	20241002	154800	762639550	7930	7930	7930	7930	0
172	20241002	154700	762639550	7930	7930	7930	7930	0
173	20241002	154600	762639550	7930	7930	7930	7930	0
174	20241002	154500	762639550	7930	7930	7930	7930	0
175	20241002	154400	762639550	7930	7930	7930	7930	0
176	20241002	154300	762639550	7930	7930	7930	7930	0
177	20241002	154200	762639550	7930	7930	7930	7930	0
178	20241002	154100	762639550	7930	7930	7930	7930	0
179	20241002	154000	762639550	7930	7930	7930	7930	0
180	20241002	153900	762639550	7930	7930	7930	7930	0
181	20241002	153800	762639550	7930	7930	7930	7930	0
182	20241002	153700	762639550	7930	7930	7930	7930	27595
183	20241002	153600	762639550	7930	7930	7930	7930	0
184	20241002	153500	762639550	7930	7930	7930	7930	0
185	20241002	153400	762639550	7930	7930	7930	7930	0
186	20241002	153300	762639550	7930	7930	7930	7930	0
187	20241002	153200	762639550	7930	7930	7930	7930	0
188	20241002	153100	762639550	7930	7930	7930	7930	0
189	20241002	153000	762639550	7930	7930	7930	7930	27595
190	20241002	152900	543811200	7930	7930	7930	7930	0
191	20241002	152800	543811200	7930	7930	7930	7930	0
192	20241002	152700	543811200	7930	7930	7930	7930	0
193	20241002	152600	543811200	7930	7930	7930	7930	0
194	20241002	152500	543811200	7930	7930	7930	7930	0
195	20241002	152400	543811200	7930	7930	7930	7930	0
196	20241002	152300	543811200	7930	7930	7930	7930	0
197	20241002	152200	543811200	7930	7930	7930	7930	0
198	20241002	152100	543811200	7930	7930	7930	7930	0
199	20241002	152000	543811200	7930	7930	7930	7930	0
200	20241002	151900	543811200	7930	7880	7930	7860	2912
201	20241002	151800	520759620	7910	7860	7910	7860	685
202	20241002	151700	515369630	7860	7880	7880	7860	299
203	20241002	151600	513017320	7880	7870	7880	7870	170
204	20241002	151500	511679410	7880	7880	7880	7860	563
205	20241002	151400	507249550	7880	7850	7880	7850	151
206	20241002	151300	506063990	7880	7860	7880	7850	77
207	20241002	151200	505459060	7860	7860	7860	7860	148
208	20241002	151100	504295780	7880	7860	7880	7860	79
209	20241002	151000	503674740	7880	7880	7880	7850	4440
210	20241002	150900	468778770	7870	7870	7880	7870	199
211	20241002	150800	467212610	7890	7890	7890	7890	1
212	20241002	150700	467204720	7890	7880	7890	7880	3
213	20241002	150600	467181070	7860	7890	7890	7860	76
214	20241002	150500	466583580	7860	7860	7860	7860	31
215	20241002	150400	466339920	7890	7890	7890	7860	2504
216	20241002	150300	446657420	7890	7870	7890	7870	79
217	20241002	150200	446035650	7900	7870	7900	7870	39
218	20241002	150100	445728660	7900	7870	7910	7870	52
219	20241002	150000	445319230	7910	7890	7910	7870	76
220	20241002	145900	444720220	7910	7910	7910	7910	0
221	20241002	145800	444720220	7910	7900	7920	7890	57
222	20241002	145700	444270400	7920	7930	7930	7910	92
223	20241002	145600	443542260	7930	7920	7930	7920	167
224	20241002	145500	442218960	7920	7910	7920	7910	424
225	20241002	145400	438863400	7910	7900	7910	7900	803
226	20241002	145300	432518700	7890	7870	7890	7870	730
227	20241002	145200	426769480	7870	7870	7870	7870	1380
228	20241002	145100	415908880	7860	7870	7870	7860	39
229	20241002	145000	415602320	7860	7870	7870	7860	187
230	20241002	144900	414131400	7870	7870	7870	7860	49
231	20241002	144800	413746140	7870	7870	7870	7860	52
232	20241002	144700	413337280	7870	7860	7870	7860	50
233	20241002	144600	412944150	7870	7860	7870	7860	59
234	20241002	144500	412480190	7870	7870	7870	7870	15
235	20241002	144400	412362140	7870	7870	7870	7860	49
236	20241002	144300	411976880	7860	7870	7870	7860	88
237	20241002	144200	411285060	7870	7870	7870	7860	91
238	20241002	144100	410569650	7870	7870	7870	7860	155
239	20241002	144000	409350170	7870	7860	7870	7860	96
240	20241002	143900	408595430	7860	7870	7870	7860	53
241	20241002	143800	408178720	7870	7860	7870	7860	22
242	20241002	143700	408005630	7870	7870	7870	7860	84
243	20241002	143600	407345160	7860	7870	7870	7860	221
244	20241002	143500	405607960	7860	7870	7870	7860	146
245	20241002	143400	404458980	7860	7870	7870	7860	6305
246	20241002	143300	354901540	7870	7860	7870	7860	18
247	20241002	143200	354759920	7860	7860	7870	7860	59
248	20241002	143100	354296020	7870	7870	7870	7860	59
249	20241002	143000	353832100	7870	7870	7870	7870	15
250	20241002	142900	353714050	7870	7860	7870	7860	54
251	20241002	142800	353289440	7870	7870	7870	7870	19
252	20241002	142700	353139910	7870	7870	7870	7860	77
253	20241002	142600	352534290	7870	7870	7870	7860	51
254	20241002	142500	352133290	7870	7870	7870	7860	67
255	20241002	142400	351606520	7870	7870	7870	7870	15
256	20241002	142300	351488470	7870	7870	7870	7870	26
257	20241002	142200	351283850	7870	7870	7870	7870	13
258	20241002	142100	351181540	7870	7860	7870	7860	611
259	20241002	142000	346373340	7870	7870	7870	7870	16
260	20241002	141900	346247420	7870	7870	7870	7870	17
261	20241002	141800	346113630	7870	7870	7870	7860	54
262	20241002	141700	345689020	7870	7870	7870	7860	87
263	20241002	141600	345005070	7870	7870	7870	7870	14
264	20241002	141500	344894890	7870	7860	7870	7860	115
265	20241002	141400	343990820	7870	7870	7870	7860	54
266	20241002	141300	343566210	7870	7860	7870	7860	171
267	20241002	141200	342221940	7870	7870	7870	7870	11
268	20241002	141100	342135370	7870	7860	7870	7860	41
269	20241002	141000	341812940	7870	7870	7870	7870	13
270	20241002	140900	341710630	7860	7880	7880	7860	42
271	20241002	140800	341380310	7880	7880	7880	7860	53
272	20241002	140700	340963320	7880	7880	7880	7880	16
273	20241002	140600	340837240	7880	7880	7880	7880	16
274	20241002	140500	340711160	7880	7870	7880	7870	781
275	20241002	140400	334564540	7870	7870	7870	7870	17
276	20241002	140300	334430750	7880	7880	7880	7860	42
277	20241002	140200	334100340	7880	7880	7880	7860	40
278	20241002	140100	333785620	7880	7880	7880	7860	38
279	20241002	140000	333486700	7880	7890	7890	7870	47
280	20241002	135900	333116100	7900	7900	7900	7900	16
281	20241002	135800	332989700	7870	7870	7880	7860	1096
282	20241002	135700	324364510	7870	7870	7870	7870	13
283	20241002	135600	324262200	7870	7870	7870	7860	149
284	20241002	135500	323089920	7870	7870	7870	7870	15
285	20241002	135400	322971870	7870	7860	7870	7860	50
286	20241002	135300	322578700	7870	7870	7870	7870	16
287	20241002	135200	322452780	7870	7870	7870	7870	15
288	20241002	135100	322334730	7870	7870	7870	7860	51
289	20241002	135000	321933730	7870	7870	7870	7860	117
290	20241002	134900	321013310	7870	7870	7870	7860	50
291	20241002	134800	320620180	7870	7870	7870	7870	33
292	20241002	134700	320360470	7870	7870	7870	7860	133
293	20241002	134600	319314520	7870	7860	7870	7860	101
294	20241002	134500	318520500	7870	7860	7870	7860	52
295	20241002	134400	318111630	7870	7870	7870	7870	13
296	20241002	134300	318009320	7870	7870	7870	7870	11
297	20241002	134200	317922750	7870	7860	7870	7860	89
298	20241002	134100	317223080	7870	7870	7870	7860	115
299	20241002	134000	316318400	7870	7870	7870	7860	158
300	20241002	133900	315075310	7870	7860	7870	7860	99
301	20241002	133800	314296550	7870	7870	7870	7870	15
302	20241002	133700	314178500	7870	7860	7870	7860	53
303	20241002	133600	313761780	7870	7870	7870	7860	62
304	20241002	133500	313274330	7870	7870	7870	7870	36
305	20241002	133400	312991010	7870	7870	7870	7870	14
306	20241002	133300	312880830	7870	7870	7870	7860	214
307	20241002	133200	311197650	7870	7870	7870	7860	155
308	20241002	133100	309978050	7880	7880	7880	7880	12
309	20241002	133000	309883490	7880	7880	7880	7880	13
310	20241002	132900	309781050	7880	7870	7880	7870	525
311	20241002	132800	305649170	7870	7870	7870	7870	37
312	20241002	132700	305357980	7860	7870	7870	7860	50
313	20241002	132600	304964850	7870	7870	7870	7860	185
314	20241002	132500	303510570	7870	7870	7870	7870	17
315	20241002	132400	303376780	7870	7870	7870	7860	53
316	20241002	132300	302960040	7870	7870	7870	7860	56
317	20241002	132200	302519730	7870	7870	7870	7870	15
318	20241002	132100	302401680	7870	7880	7880	7870	12
319	20241002	132000	302307180	7880	7870	7880	7870	180
320	20241002	131900	300890440	7880	7880	7880	7880	14
321	20241002	131800	300780120	7880	7880	7880	7880	15
322	20241002	131700	300661920	7880	7880	7880	7870	54
323	20241002	131600	300236770	7880	7870	7880	7870	52
324	20241002	131500	299827380	7880	7880	7880	7880	15
325	20241002	131400	299709180	7880	7880	7880	7870	132
326	20241002	131300	298669390	7880	7880	7880	7880	17
327	20241002	131200	298535430	7870	7880	7880	7870	53
328	20241002	131100	298118160	7880	7880	7880	7880	18
329	20241002	131000	297976320	7880	7870	7880	7870	237
330	20241002	130900	296110710	7870	7880	7880	7860	124
331	20241002	130800	295135770	7880	7880	7880	7880	16
332	20241002	130700	295009690	7880	7890	7890	7880	22
333	20241002	130600	294836240	7880	7880	7880	7880	8
334	20241002	130500	294773200	7870	7880	7880	7860	310
335	20241002	130400	292333800	7880	7880	7880	7880	17
336	20241002	130300	292199840	7880	7870	7880	7870	17
337	20241002	130200	292065950	7870	7870	7870	7870	94
338	20241002	130100	291326170	7870	7860	7870	7860	388
339	20241002	130000	288273380	7860	7880	7880	7860	43
340	20241002	125900	287935280	7880	7880	7880	7860	9107
341	20241002	125800	216320920	7880	7880	7890	7880	83
342	20241002	125700	215666690	7880	7890	7890	7880	34
343	20241002	125600	215398690	7890	7890	7890	7890	13
344	20241002	125500	215296120	7890	7890	7890	7890	27
345	20241002	125400	215083090	7880	7890	7890	7880	29
346	20241002	125300	214854520	7890	7890	7890	7890	38
347	20241002	125200	214554700	7890	7880	7890	7880	44
348	20241002	125100	214207910	7890	7890	7890	7890	25
349	20241002	125000	214010660	7880	7890	7890	7880	46
350	20241002	124900	213648090	7890	7880	7890	7880	59
351	20241002	124800	213182950	7880	7890	7890	7880	45
352	20241002	124700	212828270	7880	7890	7890	7880	52
353	20241002	124600	212418360	7890	7890	7890	7880	72
354	20241002	124500	211850650	7880	7880	7880	7880	37
355	20241002	124400	211559090	7890	7900	7900	7890	231
356	20241002	124300	209734310	7880	7880	7880	7880	37
357	20241002	124200	209442750	7880	7890	7890	7880	37
358	20241002	124100	209150870	7900	7900	7900	7900	22
359	20241002	124000	208977070	7900	7900	7900	7900	9
360	20241002	123900	208905970	7890	7880	7890	7880	215
361	20241002	123800	207210850	7880	7880	7880	7880	711
362	20241002	123700	201608170	7880	7880	7880	7880	17
363	20241002	123600	201474210	7880	7880	7880	7880	16
364	20241002	123500	201348130	7880	7870	7880	7870	351
365	20241002	123400	198584620	7880	7870	7880	7870	246
366	20241002	123300	196648510	7880	7880	7880	7880	19
367	20241002	123200	196498790	7870	7880	7880	7870	44
368	20241002	123100	196152440	7880	7870	7880	7870	79
369	20241002	123000	195530460	7880	7880	7880	7880	15
370	20241002	122900	195412260	7880	7870	7880	7870	41
371	20241002	122800	195089440	7880	7880	7880	7880	17
372	20241002	122700	194955480	7880	7880	7880	7880	13
373	20241002	122600	194853040	7880	7870	7880	7870	55
374	20241002	122500	194420010	7870	7870	7870	7870	0
375	20241002	122400	194420010	7870	7890	7890	7870	40
376	20241002	122300	194104740	7890	7890	7890	7890	17
377	20241002	122200	193970610	7890	7890	7890	7890	23
378	20241002	122100	193789140	7890	7890	7890	7890	6
379	20241002	122000	193741800	7880	7870	7880	7860	1080
380	20241002	121900	185241120	7860	7860	7860	7860	0
381	20241002	121800	185241120	7860	7870	7870	7860	37
382	20241002	121700	184950210	7870	7870	7880	7870	235
383	20241002	121600	183100510	7870	7880	7880	7870	59
384	20241002	121500	182635990	7870	7880	7880	7870	42
385	20241002	121400	182305400	7880	7880	7880	7880	25
386	20241002	121300	182108400	7870	7880	7880	7870	46
387	20241002	121200	181746290	7880	7870	7880	7870	59
388	20241002	121100	181281740	7870	7880	7880	7870	19
389	20241002	121000	181132070	7880	7880	7880	7870	53
390	20241002	120900	180714800	7870	7880	7880	7870	89
391	20241002	120800	180014240	7880	7880	7880	7880	8
392	20241002	120700	179951200	7870	7880	7880	7870	179
393	20241002	120600	178541050	7870	7880	7880	7870	52
394	20241002	120500	178131660	7880	7870	7880	7870	43
395	20241002	120400	177793190	7880	7880	7880	7880	20
396	20241002	120300	177635590	7880	7870	7880	7870	100
397	20241002	120200	176848500	7880	7880	7880	7880	20
398	20241002	120100	176690900	7880	7880	7880	7880	23
399	20241002	120000	176509660	7880	7880	7880	7870	51
400	20241002	115900	176108150	7870	7870	7870	7870	37
401	20241002	115800	175816960	7870	7870	7870	7870	0
402	20241002	115700	175816960	7870	7880	7880	7870	59
403	20241002	115600	175352410	7880	7880	7880	7880	21
404	20241002	115500	175186930	7880	7870	7880	7870	9
405	20241002	115400	175116030	7880	7880	7880	7880	22
406	20241002	115300	174942670	7880	7880	7880	7870	53
407	20241002	115200	174525400	7870	7880	7880	7870	91
408	20241002	115100	173809090	7880	7880	7880	7870	45
409	20241002	115000	173454860	7880	7880	7880	7880	34
410	20241002	114900	173186940	7880	7880	7880	7870	103
411	20241002	114800	172375670	7880	7870	7880	7870	46
412	20241002	114700	172013560	7880	7880	7880	7880	19
413	20241002	114600	171863840	7870	7880	7880	7870	56
414	20241002	114500	171422930	7870	7880	7880	7870	54
415	20241002	114400	170997780	7880	7870	7880	7870	44
416	20241002	114300	170651430	7880	7880	7880	7880	18
417	20241002	114200	170509590	7880	7880	7880	7880	5
418	20241002	114100	170470190	7870	7880	7880	7870	33
419	20241002	114000	170210360	7880	7870	7880	7870	50
420	20241002	113900	169816640	7880	7870	7880	7870	34
421	20241002	113800	169548970	7880	7880	7880	7880	18
422	20241002	113700	169407130	7880	7880	7880	7880	31
423	20241002	113600	169162850	7880	7870	7880	7870	46
424	20241002	113500	168800740	7880	7880	7880	7880	13
425	20241002	113400	168698300	7880	7880	7880	7880	16
426	20241002	113300	168572220	7880	7880	7890	7880	133
427	20241002	113200	167524110	7880	7880	7880	7880	91
428	20241002	113100	166807030	7880	7880	7880	7880	6
429	20241002	113000	166759750	7870	7870	7870	7870	38
430	20241002	112900	166460690	7870	7880	7880	7870	44
431	20241002	112800	166114320	7880	7880	7880	7880	24
432	20241002	112700	165925200	7880	7890	7890	7880	132
433	20241002	112600	164884980	7890	7880	7890	7880	57
434	20241002	112500	164435620	7890	7890	7890	7890	21
435	20241002	112400	164269930	7890	7890	7890	7890	14
436	20241002	112300	164159470	7890	7890	7890	7890	19
437	20241002	112200	164009560	7880	7880	7890	7880	61
438	20241002	112100	163528830	7890	7890	7890	7890	16
439	20241002	112000	163402590	7890	7890	7890	7890	31
440	20241002	111900	163158000	7890	7890	7890	7890	70
441	20241002	111800	162605700	7890	7890	7890	7890	115
442	20241002	111700	161698350	7880	7880	7890	7880	94
443	20241002	111600	160957430	7900	7900	7900	7900	15
444	20241002	111500	160838930	7900	7900	7900	7900	11
445	20241002	111400	160752030	7900	7910	7910	7900	17
446	20241002	111300	160617640	7910	7910	7910	7910	84
447	20241002	111200	159953200	7910	7910	7910	7910	30
448	20241002	111100	159715900	7910	7910	7910	7910	38
449	20241002	111000	159415320	7910	7910	7910	7910	17
450	20241002	110900	159280850	7910	7910	7910	7910	335
451	20241002	110800	156631000	7910	7910	7910	7910	18
452	20241002	110700	156488620	7880	7910	7910	7880	207
453	20241002	110600	154856760	7920	7920	7920	7910	25
454	20241002	110500	154658890	7920	7900	7920	7900	39
455	20241002	110400	154350320	7890	7890	7890	7890	167
456	20241002	110300	153032690	7880	7870	7880	7870	414
457	20241002	110200	149770450	7880	7870	7880	7870	31
458	20241002	110100	149526400	7880	7880	7880	7880	24
459	20241002	110000	149337280	7880	7870	7880	7870	21
460	20241002	105900	149171940	7880	7880	7880	7880	24
461	20241002	105800	148982820	7870	7880	7880	7870	45
462	20241002	105700	148628600	7880	7870	7880	7870	64
463	20241002	105600	148124650	7890	7890	7890	7890	12
464	20241002	105500	148029970	7870	7890	7890	7870	76
465	20241002	105400	147431420	7880	7890	7890	7880	98
466	20241002	105300	146659040	7890	7880	7890	7880	28
467	20241002	105200	146438200	7880	7880	7880	7880	49
468	20241002	105100	146052080	7890	7890	7890	7870	75
469	20241002	105000	145460990	7890	7880	7890	7880	44
470	20241002	104900	145114100	7890	7880	7890	7880	53
471	20241002	104800	144696380	7880	7880	7880	7880	109
472	20241002	104700	143837460	7880	7880	7880	7880	155
473	20241002	104600	142616060	7880	7880	7880	7880	0
474	20241002	104500	142616060	7880	7890	7890	7880	108
475	20241002	104400	141764860	7890	7890	7890	7890	22
476	20241002	104300	141591280	7890	7880	7890	7880	92
477	20241002	104200	140866250	7870	7880	7880	7870	84
478	20241002	104100	140204410	7880	7880	7880	7880	50
479	20241002	104000	139810410	7880	7880	7880	7880	53
480	20241002	103900	139392770	7880	7880	7880	7880	69
481	20241002	103800	138849050	7880	7890	7890	7880	36
482	20241002	103700	138565290	7890	7880	7890	7880	82
483	20241002	103600	137919120	7890	7890	7890	7890	11
484	20241002	103500	137832330	7890	7890	7890	7890	21
485	20241002	103400	137666640	7880	7890	7890	7870	94
486	20241002	103300	136926000	7890	7890	7890	7890	229
487	20241002	103200	135119190	7900	7880	7900	7880	558
488	20241002	103100	130721580	7880	7870	7880	7870	249
489	20241002	103000	128759830	7880	7870	7880	7870	34
490	20241002	102900	128492050	7870	7880	7880	7870	32
491	20241002	102800	128240120	7880	7880	7880	7880	13
492	20241002	102700	128137680	7880	7880	7880	7880	12
493	20241002	102600	128043120	7880	7880	7880	7870	55
494	20241002	102500	127610020	7880	7880	7880	7880	6
495	20241002	102400	127562740	7870	7870	7870	7870	37
496	20241002	102300	127271550	7870	7880	7880	7870	331
497	20241002	102200	124664670	7880	7890	7890	7880	37
498	20241002	102100	124372950	7890	7890	7890	7890	22
499	20241002	102000	124199370	7880	7880	7880	7880	180
500	20241002	101900	122780970	7880	7890	7890	7880	57
501	20241002	101800	122331530	7880	7870	7880	7870	359
502	20241002	101700	119503140	7870	7870	7870	7870	2
503	20241002	101600	119487400	7880	7890	7890	7880	17
504	20241002	101500	119353380	7890	7890	7890	7890	15
505	20241002	101400	119235030	7890	7900	7900	7890	18
506	20241002	101300	119092870	7900	7860	7900	7860	1623
507	20241002	101200	106291610	7870	7870	7870	7860	54
508	20241002	101100	105867020	7870	7870	7870	7870	31
509	20241002	101000	105623050	7870	7870	7870	7870	161
510	20241002	100900	104355980	7880	7880	7880	7880	16
511	20241002	100800	104229900	7890	7890	7890	7890	16
512	20241002	100700	104103660	7890	7860	7890	7860	515
513	20241002	100600	100042390	7860	7870	7870	7850	211
514	20241002	100500	98383880	7870	7870	7870	7870	12
515	20241002	100400	98289440	7860	7870	7870	7860	55
516	20241002	100300	97856960	7870	7860	7870	7860	61
517	20241002	100200	97377350	7870	7860	7870	7860	48
518	20241002	100100	96999990	7870	7870	7870	7870	96
519	20241002	100000	96244470	7870	7860	7870	7860	21
520	20241002	095900	96079340	7860	7870	7870	7860	54
521	20241002	095800	95654730	7870	7870	7870	7860	53
522	20241002	095700	95238000	7860	7870	7870	7860	55
523	20241002	095600	94805640	7870	7870	7870	7870	17
524	20241002	095500	94671850	7870	7870	7870	7870	20
525	20241002	095400	94514450	7860	7860	7860	7860	4
526	20241002	095300	94483010	7860	7850	7860	7850	285
527	20241002	095200	92243370	7860	7860	7860	7860	16
528	20241002	095100	92117610	7860	7870	7870	7860	686
529	20241002	095000	86725540	7870	7860	7870	7860	59
530	20241002	094900	86261720	7860	7860	7860	7860	0
531	20241002	094800	86261720	7860	7870	7870	7860	41
532	20241002	094700	85939300	7870	7870	7870	7870	40
533	20241002	094600	85624500	7860	7860	7860	7860	4
534	20241002	094500	85593060	7880	7880	7880	7880	14
535	20241002	094400	85482740	7880	7860	7880	7860	801
536	20241002	094300	79174670	7870	7860	7870	7860	34
537	20241002	094200	78907180	7860	7870	7870	7860	57
538	20241002	094100	78459080	7870	7870	7870	7870	13
539	20241002	094000	78356770	7870	7860	7870	7860	34
540	20241002	093900	78089340	7870	7870	7870	7870	15
541	20241002	093800	77971290	7870	7860	7870	7860	127
542	20241002	093700	76971840	7870	7870	7870	7860	44
543	20241002	093600	76625870	7860	7870	7870	7860	39
544	20241002	093500	76319250	7870	7870	7870	7870	17
545	20241002	093400	76185460	7870	7870	7870	7870	11
546	20241002	093300	76098890	7860	7850	7860	7850	157
547	20241002	093200	74864960	7850	7860	7860	7850	327
548	20241002	093100	72297880	7860	7860	7860	7860	22
549	20241002	093000	72124960	7860	7840	7860	7840	17
550	20241002	092900	71991650	7860	7860	7860	7860	491
551	20241002	092800	68132390	7840	7850	7850	7840	62
552	20241002	092700	67646050	7850	7870	7870	7850	2434
553	20241002	092600	48526590	7870	7860	7870	7860	60
554	20241002	092500	48054760	7870	7870	7870	7870	6
555	20241002	092400	48007540	7860	7860	7860	7860	46
556	20241002	092300	47645980	7860	7890	7890	7860	1244
557	20241002	092200	37857170	7890	7890	7890	7890	20
558	20241002	092100	37699370	7890	7890	7890	7890	13
559	20241002	092000	37596800	7900	7890	7900	7890	41
560	20241002	091900	37273230	7880	7880	7880	7880	300
561	20241002	091800	34909230	7870	7900	7900	7870	484
562	20241002	091700	31092260	7900	7900	7900	7900	39
563	20241002	091600	30784160	7910	7910	7910	7910	47
564	20241002	091500	30412390	7910	7930	7930	7910	23
565	20241002	091400	30230170	7920	7920	7930	7920	44
566	20241002	091300	29881620	7910	7900	7910	7900	568
567	20241002	091200	25390420	7900	7880	7900	7870	46
568	20241002	091100	25028020	7880	7880	7880	7880	197
569	20241002	091000	23475660	7870	7900	7900	7870	640
570	20241002	090900	18420450	7900	7900	7900	7890	335
571	20241002	090800	15777080	7890	7890	7890	7890	249
572	20241002	090700	13812470	7890	7880	7890	7880	91
573	20241002	090600	13095310	7870	7870	7870	7870	0
574	20241002	090500	13095310	7870	7880	7880	7870	50
575	20241002	090400	12701620	7870	7880	7880	7870	57
576	20241002	090300	12252910	7860	7880	7890	7860	155
577	20241002	090200	11033060	7890	7910	7910	7890	228
578	20241002	090100	9231860	7910	7950	7950	7910	206
579	20241002	090000	7602040	7950	7920	7950	7900	962