KissMeData/020560/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190600	807982490	9360	9360	9360	9360	1545
3	20241002	190500	807982490	9360	9360	9360	9360	0
4	20241002	190400	807982490	9360	9360	9360	9360	0
5	20241002	190300	807982490	9360	9360	9360	9360	0
6	20241002	190200	807982490	9360	9360	9360	9360	0
7	20241002	190100	807982490	9360	9360	9360	9360	0
8	20241002	190000	807982490	9360	9360	9360	9360	0
9	20241002	185900	807982490	9360	9360	9360	9360	0
10	20241002	185800	807982490	9360	9360	9360	9360	0
11	20241002	185700	807982490	9360	9360	9360	9360	0
12	20241002	185600	807982490	9360	9360	9360	9360	0
13	20241002	185500	807982490	9360	9360	9360	9360	0
14	20241002	185400	807982490	9360	9360	9360	9360	0
15	20241002	185300	807982490	9360	9360	9360	9360	0
16	20241002	185200	807982490	9360	9360	9360	9360	0
17	20241002	185100	807982490	9360	9360	9360	9360	0
18	20241002	185000	807982490	9360	9360	9360	9360	0
19	20241002	184900	807982490	9360	9360	9360	9360	0
20	20241002	184800	807982490	9360	9360	9360	9360	0
21	20241002	184700	807982490	9360	9360	9360	9360	0
22	20241002	184600	807982490	9360	9360	9360	9360	0
23	20241002	184500	807982490	9360	9360	9360	9360	0
24	20241002	184400	807982490	9360	9360	9360	9360	0
25	20241002	184300	807982490	9360	9360	9360	9360	0
26	20241002	184200	807982490	9360	9360	9360	9360	0
27	20241002	184100	807982490	9360	9360	9360	9360	0
28	20241002	184000	807982490	9360	9360	9360	9360	0
29	20241002	183900	807982490	9360	9360	9360	9360	0
30	20241002	183800	807982490	9360	9360	9360	9360	0
31	20241002	183700	807982490	9360	9360	9360	9360	0
32	20241002	183600	807982490	9360	9360	9360	9360	1545
33	20241002	183500	807982490	9360	9360	9360	9360	0
34	20241002	183400	807982490	9360	9360	9360	9360	0
35	20241002	183300	807982490	9360	9360	9360	9360	0
36	20241002	183200	807982490	9360	9360	9360	9360	0
37	20241002	183100	807982490	9360	9360	9360	9360	0
38	20241002	183000	807982490	9360	9360	9360	9360	0
39	20241002	182900	807982490	9360	9360	9360	9360	0
40	20241002	182800	807982490	9360	9360	9360	9360	0
41	20241002	182700	807982490	9360	9360	9360	9360	0
42	20241002	182600	807982490	9360	9360	9360	9360	0
43	20241002	182500	807982490	9360	9360	9360	9360	0
44	20241002	182400	807982490	9360	9360	9360	9360	0
45	20241002	182300	807982490	9360	9360	9360	9360	0
46	20241002	182200	807982490	9360	9360	9360	9360	0
47	20241002	182100	807982490	9360	9360	9360	9360	0
48	20241002	182000	807982490	9360	9360	9360	9360	0
49	20241002	181900	807982490	9360	9360	9360	9360	0
50	20241002	181800	807982490	9360	9360	9360	9360	0
51	20241002	181700	807982490	9360	9360	9360	9360	0
52	20241002	181600	807982490	9360	9360	9360	9360	0
53	20241002	181500	807982490	9360	9360	9360	9360	0
54	20241002	181400	807982490	9360	9360	9360	9360	0
55	20241002	181300	807982490	9360	9360	9360	9360	0
56	20241002	181200	807982490	9360	9360	9360	9360	0
57	20241002	181100	807982490	9360	9360	9360	9360	0
58	20241002	181000	807982490	9360	9360	9360	9360	0
59	20241002	180900	807982490	9360	9360	9360	9360	0
60	20241002	180800	807982490	9360	9360	9360	9360	0
61	20241002	180700	807982490	9360	9360	9360	9360	0
62	20241002	180600	807982490	9360	9360	9360	9360	1545
63	20241002	180500	807982490	9360	9360	9360	9360	0
64	20241002	180400	807982490	9360	9360	9360	9360	0
65	20241002	180300	807982490	9360	9360	9360	9360	0
66	20241002	180200	807982490	9360	9360	9360	9360	0
67	20241002	180100	807982490	9360	9360	9360	9360	0
68	20241002	180000	807982490	9360	9360	9360	9360	0
69	20241002	175900	807982490	9360	9360	9360	9360	0
70	20241002	175800	807982490	9360	9360	9360	9360	0
71	20241002	175700	807982490	9360	9360	9360	9360	0
72	20241002	175600	807982490	9360	9360	9360	9360	0
73	20241002	175500	807982490	9360	9360	9360	9360	0
74	20241002	175400	807982490	9360	9360	9360	9360	0
75	20241002	175300	807982490	9360	9360	9360	9360	0
76	20241002	175200	807982490	9360	9360	9360	9360	0
77	20241002	175100	807982490	9360	9360	9360	9360	0
78	20241002	175000	807982490	9360	9360	9360	9360	0
79	20241002	174900	807982490	9360	9360	9360	9360	0
80	20241002	174800	807982490	9360	9360	9360	9360	0
81	20241002	174700	807982490	9360	9360	9360	9360	0
82	20241002	174600	807982490	9360	9360	9360	9360	0
83	20241002	174500	807982490	9360	9360	9360	9360	0
84	20241002	174400	807982490	9360	9360	9360	9360	0
85	20241002	174300	807982490	9360	9360	9360	9360	0
86	20241002	174200	807982490	9360	9360	9360	9360	0
87	20241002	174100	807982490	9360	9360	9360	9360	0
88	20241002	174000	807982490	9360	9360	9360	9360	0
89	20241002	173900	807982490	9360	9360	9360	9360	0
90	20241002	173800	807982490	9360	9360	9360	9360	0
91	20241002	173700	807982490	9360	9360	9360	9360	0
92	20241002	173600	807982490	9360	9360	9360	9360	1545
93	20241002	173500	807982490	9360	9360	9360	9360	0
94	20241002	173400	807982490	9360	9360	9360	9360	0
95	20241002	173300	807982490	9360	9360	9360	9360	0
96	20241002	173200	807982490	9360	9360	9360	9360	0
97	20241002	173100	807982490	9360	9360	9360	9360	0
98	20241002	173000	807982490	9360	9360	9360	9360	0
99	20241002	172900	807982490	9360	9360	9360	9360	0
100	20241002	172800	807982490	9360	9360	9360	9360	0
101	20241002	172700	807982490	9360	9360	9360	9360	0
102	20241002	172600	807982490	9360	9360	9360	9360	0
103	20241002	172500	807982490	9360	9360	9360	9360	0
104	20241002	172400	807982490	9360	9360	9360	9360	0
105	20241002	172300	807982490	9360	9360	9360	9360	0
106	20241002	172200	807982490	9360	9360	9360	9360	0
107	20241002	172100	807982490	9360	9360	9360	9360	0
108	20241002	172000	807982490	9360	9360	9360	9360	0
109	20241002	171900	807982490	9360	9360	9360	9360	0
110	20241002	171800	807982490	9360	9360	9360	9360	0
111	20241002	171700	807982490	9360	9360	9360	9360	0
112	20241002	171600	807982490	9360	9360	9360	9360	0
113	20241002	171500	807982490	9360	9360	9360	9360	0
114	20241002	171400	807982490	9360	9360	9360	9360	0
115	20241002	171300	807982490	9360	9360	9360	9360	0
116	20241002	171200	807982490	9360	9360	9360	9360	0
117	20241002	171100	807982490	9360	9360	9360	9360	0
118	20241002	171000	807982490	9360	9360	9360	9360	0
119	20241002	170900	807982490	9360	9360	9360	9360	0
120	20241002	170800	807982490	9360	9360	9360	9360	0
121	20241002	170700	807982490	9360	9360	9360	9360	0
122	20241002	170600	807982490	9360	9360	9360	9360	1545
123	20241002	170500	807982490	9360	9360	9360	9360	0
124	20241002	170400	807982490	9360	9360	9360	9360	0
125	20241002	170300	807982490	9360	9360	9360	9360	0
126	20241002	170200	807982490	9360	9360	9360	9360	0
127	20241002	170100	807982490	9360	9360	9360	9360	0
128	20241002	170000	807982490	9360	9360	9360	9360	0
129	20241002	165900	807982490	9360	9360	9360	9360	0
130	20241002	165800	807982490	9360	9360	9360	9360	0
131	20241002	165700	807982490	9360	9360	9360	9360	0
132	20241002	165600	807982490	9360	9360	9360	9360	0
133	20241002	165500	807982490	9360	9360	9360	9360	0
134	20241002	165400	807982490	9360	9360	9360	9360	0
135	20241002	165300	807982490	9360	9360	9360	9360	0
136	20241002	165200	807982490	9360	9360	9360	9360	0
137	20241002	165100	807982490	9360	9360	9360	9360	0
138	20241002	165000	807982490	9360	9360	9360	9360	0
139	20241002	164900	807982490	9360	9360	9360	9360	0
140	20241002	164800	807982490	9360	9360	9360	9360	0
141	20241002	164700	807982490	9360	9360	9360	9360	0
142	20241002	164600	807982490	9360	9360	9360	9360	0
143	20241002	164500	807982490	9360	9360	9360	9360	0
144	20241002	164400	807982490	9360	9360	9360	9360	0
145	20241002	164300	807982490	9360	9360	9360	9360	0
146	20241002	164200	807982490	9360	9360	9360	9360	0
147	20241002	164100	807982490	9360	9360	9360	9360	0
148	20241002	164000	807982490	9360	9360	9360	9360	0
149	20241002	163900	807982490	9360	9360	9360	9360	0
150	20241002	163800	807982490	9360	9360	9360	9360	0
151	20241002	163700	807982490	9360	9360	9360	9360	0
152	20241002	163600	807982490	9360	9360	9360	9360	1545
153	20241002	163500	807982490	9360	9360	9360	9360	0
154	20241002	163400	807982490	9360	9360	9360	9360	0
155	20241002	163300	807982490	9360	9360	9360	9360	0
156	20241002	163200	807982490	9360	9360	9360	9360	0
157	20241002	163100	807982490	9360	9360	9360	9360	0
158	20241002	163000	807982490	9360	9360	9360	9360	0
159	20241002	162900	807982490	9360	9360	9360	9360	0
160	20241002	162800	807982490	9360	9360	9360	9360	0
161	20241002	162700	807982490	9360	9360	9360	9360	0
162	20241002	162600	807982490	9360	9360	9360	9360	0
163	20241002	162500	807982490	9360	9360	9360	9360	0
164	20241002	162400	807982490	9360	9360	9360	9360	0
165	20241002	162300	807982490	9360	9360	9360	9360	0
166	20241002	162200	807982490	9360	9360	9360	9360	0
167	20241002	162100	807982490	9360	9360	9360	9360	0
168	20241002	162000	807982490	9360	9360	9360	9360	0
169	20241002	161900	807982490	9360	9360	9360	9360	0
170	20241002	161800	807982490	9360	9360	9360	9360	0
171	20241002	161700	807982490	9360	9360	9360	9360	0
172	20241002	161600	807982490	9360	9360	9360	9360	0
173	20241002	161500	807982490	9360	9360	9360	9360	0
174	20241002	161400	807982490	9360	9360	9360	9360	0
175	20241002	161300	807982490	9360	9360	9360	9360	0
176	20241002	161200	807982490	9360	9360	9360	9360	0
177	20241002	161100	807982490	9360	9360	9360	9360	0
178	20241002	161000	807982490	9360	9360	9360	9360	0
179	20241002	160900	807982490	9360	9360	9360	9360	0
180	20241002	160800	807982490	9360	9360	9360	9360	0
181	20241002	160700	807982490	9360	9360	9360	9360	0
182	20241002	160600	807982490	9360	9360	9360	9360	1545
183	20241002	160500	807982490	9360	9360	9360	9360	0
184	20241002	160400	807982490	9360	9360	9360	9360	0
185	20241002	160300	807982490	9360	9360	9360	9360	0
186	20241002	160200	807982490	9360	9360	9360	9360	0
187	20241002	160100	807982490	9360	9360	9360	9360	0
188	20241002	160000	807982490	9360	9360	9360	9360	0
189	20241002	155900	807982490	9360	9360	9360	9360	0
190	20241002	155800	807982490	9360	9360	9360	9360	0
191	20241002	155700	807982490	9360	9360	9360	9360	0
192	20241002	155600	807982490	9360	9360	9360	9360	0
193	20241002	155500	807982490	9360	9360	9360	9360	0
194	20241002	155400	807982490	9360	9360	9360	9360	0
195	20241002	155300	807982490	9360	9360	9360	9360	0
196	20241002	155200	807982490	9360	9360	9360	9360	0
197	20241002	155100	807982490	9360	9360	9360	9360	0
198	20241002	155000	807982490	9360	9360	9360	9360	0
199	20241002	154900	807982490	9360	9360	9360	9360	0
200	20241002	154800	807982490	9360	9360	9360	9360	0
201	20241002	154700	807982490	9360	9360	9360	9360	0
202	20241002	154600	807982490	9360	9360	9360	9360	0
203	20241002	154500	807982490	9360	9360	9360	9360	0
204	20241002	154400	807982490	9360	9360	9360	9360	0
205	20241002	154300	807982490	9360	9360	9360	9360	0
206	20241002	154200	807982490	9360	9360	9360	9360	0
207	20241002	154100	807982490	9360	9360	9360	9360	0
208	20241002	154000	807982490	9360	9360	9360	9360	0
209	20241002	153900	807982490	9360	9360	9360	9360	0
210	20241002	153800	807982490	9360	9360	9360	9360	0
211	20241002	153700	807982490	9360	9360	9360	9360	0
212	20241002	153600	807982490	9360	9360	9360	9360	1545
213	20241002	153500	807982490	9360	9360	9360	9360	0
214	20241002	153400	807982490	9360	9360	9360	9360	0
215	20241002	153300	807982490	9360	9360	9360	9360	0
216	20241002	153200	807982490	9360	9360	9360	9360	0
217	20241002	153100	807982490	9360	9360	9360	9360	0
218	20241002	153000	807982490	9360	9360	9360	9360	1545
219	20241002	152900	793521290	9350	9350	9350	9350	0
220	20241002	152800	793521290	9350	9350	9350	9350	0
221	20241002	152700	793521290	9350	9350	9350	9350	0
222	20241002	152600	793521290	9350	9350	9350	9350	0
223	20241002	152500	793521290	9350	9350	9350	9350	0
224	20241002	152400	793521290	9350	9350	9350	9350	0
225	20241002	152300	793521290	9350	9350	9350	9350	0
226	20241002	152200	793521290	9350	9350	9350	9350	0
227	20241002	152100	793521290	9350	9350	9350	9350	0
228	20241002	152000	793521290	9350	9350	9350	9350	0
229	20241002	151900	793521290	9350	9350	9350	9340	132
230	20241002	151800	792287240	9350	9350	9350	9340	37
231	20241002	151700	791941420	9350	9340	9350	9340	67
232	20241002	151600	791315150	9340	9340	9350	9340	182
233	20241002	151500	789614800	9350	9350	9350	9340	109
234	20241002	151400	788596320	9350	9350	9350	9350	0
235	20241002	151300	788596320	9350	9350	9350	9350	109
236	20241002	151200	787577170	9340	9350	9350	9340	64
237	20241002	151100	786979100	9350	9350	9350	9350	9
238	20241002	151000	786894950	9340	9350	9350	9340	200
239	20241002	150900	785026310	9350	9340	9350	9340	18
240	20241002	150800	784858080	9350	9350	9350	9350	1
241	20241002	150700	784848730	9340	9340	9340	9340	0
242	20241002	150600	784848730	9340	9340	9340	9340	32
243	20241002	150500	784549850	9340	9340	9340	9340	151
244	20241002	150400	783139510	9350	9340	9350	9340	6
245	20241002	150300	783083420	9340	9340	9340	9340	7
246	20241002	150200	783018040	9330	9330	9330	9330	53
247	20241002	150100	782523550	9330	9330	9330	9330	44
248	20241002	150000	782113030	9330	9340	9340	9330	854
249	20241002	145900	774137540	9340	9340	9340	9340	0
250	20241002	145800	774137540	9340	9340	9340	9340	0
251	20241002	145700	774137540	9340	9340	9340	9340	0
252	20241002	145600	774137540	9340	9340	9340	9340	0
253	20241002	145500	774137540	9340	9340	9340	9340	49
254	20241002	145400	773679880	9350	9350	9350	9350	316
255	20241002	145300	770725280	9350	9350	9350	9350	1
256	20241002	145200	770715930	9360	9350	9360	9350	22
257	20241002	145100	770510210	9360	9360	9360	9360	0
258	20241002	145000	770510210	9360	9360	9360	9360	80
259	20241002	144900	769761410	9360	9360	9360	9360	2
260	20241002	144800	769742690	9360	9360	9360	9360	5
261	20241002	144700	769695890	9360	9360	9360	9360	0
262	20241002	144600	769695890	9360	9350	9360	9350	352
263	20241002	144500	766404680	9350	9350	9350	9340	137
264	20241002	144400	765124390	9350	9350	9350	9350	1
265	20241002	144300	765115040	9340	9350	9360	9340	1663
266	20241002	144200	749567620	9350	9360	9360	9350	1312
267	20241002	144100	737291370	9380	9380	9380	9380	0
268	20241002	144000	737291370	9380	9380	9380	9380	0
269	20241002	143900	737291370	9380	9380	9380	9380	0
270	20241002	143800	737291370	9380	9370	9380	9360	202
271	20241002	143700	735398920	9380	9390	9390	9380	25
272	20241002	143600	735164200	9390	9390	9390	9390	1
273	20241002	143500	735154810	9380	9380	9380	9380	0
274	20241002	143400	735154810	9380	9380	9380	9380	544
275	20241002	143300	730052090	9380	9380	9380	9380	0
276	20241002	143200	730052090	9380	9380	9380	9380	5
277	20241002	143100	730005190	9400	9400	9400	9400	1
278	20241002	143000	729995790	9400	9400	9400	9400	3
279	20241002	142900	729967590	9400	9400	9400	9400	42
280	20241002	142800	729572790	9400	9400	9400	9400	0
281	20241002	142700	729572790	9400	9400	9400	9390	4
282	20241002	142600	729535210	9380	9400	9400	9380	9
283	20241002	142500	729450770	9390	9390	9390	9390	141
284	20241002	142400	728126780	9400	9400	9400	9390	22
285	20241002	142300	727920070	9400	9400	9400	9400	0
286	20241002	142200	727920070	9400	9390	9400	9390	10
287	20241002	142100	727826090	9390	9390	9390	9390	0
288	20241002	142000	727826090	9390	9390	9390	9390	58
289	20241002	141900	727281470	9390	9400	9400	9390	90
290	20241002	141800	726436230	9400	9400	9400	9400	0
291	20241002	141700	726436230	9400	9400	9400	9400	370
292	20241002	141600	722958230	9400	9400	9400	9400	0
293	20241002	141500	722958230	9400	9400	9400	9400	32
294	20241002	141400	722657430	9400	9400	9400	9400	0
295	20241002	141300	722657430	9400	9400	9400	9400	0
296	20241002	141200	722657430	9400	9400	9400	9400	0
297	20241002	141100	722657430	9400	9400	9400	9400	31
298	20241002	141000	722366030	9400	9400	9400	9400	1
299	20241002	140900	722356630	9400	9400	9400	9400	108
300	20241002	140800	721341430	9410	9410	9410	9410	0
301	20241002	140700	721341430	9410	9390	9410	9390	1670
302	20241002	140600	705641330	9390	9370	9390	9370	967
303	20241002	140500	696578990	9370	9370	9370	9370	32
304	20241002	140400	696279150	9370	9370	9370	9370	0
305	20241002	140300	696279150	9370	9370	9370	9370	0
306	20241002	140200	696279150	9370	9370	9370	9370	0
307	20241002	140100	696279150	9370	9370	9370	9370	34
308	20241002	140000	695960570	9370	9370	9370	9370	5
309	20241002	135900	695913720	9370	9370	9370	9370	54
310	20241002	135800	695407740	9370	9370	9370	9370	3
311	20241002	135700	695379630	9370	9370	9370	9370	28
312	20241002	135600	695117270	9360	9360	9360	9360	0
313	20241002	135500	695117270	9360	9360	9360	9360	27
314	20241002	135400	694864550	9370	9370	9370	9370	2
315	20241002	135300	694845810	9360	9360	9360	9360	50
316	20241002	135200	694377810	9370	9370	9370	9360	173
317	20241002	135100	692758190	9360	9360	9360	9360	0
318	20241002	135000	692758190	9360	9360	9360	9360	132
319	20241002	134900	691522670	9370	9370	9370	9370	14
320	20241002	134800	691391490	9360	9370	9370	9360	142
321	20241002	134700	690062060	9370	9370	9370	9370	2
322	20241002	134600	690043320	9370	9370	9370	9370	375
323	20241002	134500	686529570	9360	9360	9360	9360	130
324	20241002	134400	685312770	9370	9370	9370	9370	139
325	20241002	134300	684010340	9370	9370	9370	9370	2
326	20241002	134200	683991600	9370	9370	9370	9360	113
327	20241002	134100	682932990	9370	9370	9370	9370	0
328	20241002	134000	682932990	9370	9370	9370	9370	0
329	20241002	133900	682932990	9370	9370	9370	9360	28
330	20241002	133800	682670810	9370	9370	9370	9370	0
331	20241002	133700	682670810	9370	9370	9370	9370	10
332	20241002	133600	682577110	9370	9370	9370	9370	1
333	20241002	133500	682567740	9370	9360	9370	9360	785
334	20241002	133400	675220120	9370	9380	9380	9370	273
335	20241002	133300	672662070	9380	9370	9380	9370	77
336	20241002	133200	671940570	9370	9370	9370	9370	81
337	20241002	133100	671181600	9370	9370	9370	9370	25
338	20241002	133000	670947350	9370	9370	9370	9370	7
339	20241002	132900	670881760	9370	9370	9370	9370	11
340	20241002	132800	670778690	9370	9370	9370	9370	14
341	20241002	132700	670647510	9370	9370	9370	9370	18
342	20241002	132600	670478850	9370	9370	9370	9370	348
343	20241002	132500	667218090	9370	9370	9370	9370	50
344	20241002	132400	666749590	9380	9380	9380	9380	0
345	20241002	132300	666749590	9380	9370	9380	9360	896
346	20241002	132200	658354550	9380	9380	9380	9380	0
347	20241002	132100	658354550	9380	9380	9380	9380	0
348	20241002	132000	658354550	9380	9380	9380	9380	3
349	20241002	131900	658326410	9380	9370	9380	9370	72
350	20241002	131800	657651750	9370	9380	9380	9370	276
351	20241002	131700	655063210	9380	9380	9380	9380	1
352	20241002	131600	655053830	9370	9370	9370	9370	574
353	20241002	131500	649675450	9370	9370	9370	9370	145
354	20241002	131400	648316800	9370	9370	9370	9370	0
355	20241002	131300	648316800	9370	9390	9390	9370	1156
356	20241002	131200	637473950	9390	9390	9390	9390	95
357	20241002	131100	636581900	9400	9390	9400	9390	6
358	20241002	131000	636525540	9400	9400	9400	9400	0
359	20241002	130900	636525540	9400	9400	9400	9400	0
360	20241002	130800	636525540	9400	9400	9400	9400	1
361	20241002	130700	636516140	9400	9400	9400	9400	31
362	20241002	130600	636224740	9390	9390	9390	9390	0
363	20241002	130500	636224740	9390	9390	9390	9390	58
364	20241002	130400	635680120	9400	9400	9400	9400	0
365	20241002	130300	635680120	9400	9400	9400	9400	0
366	20241002	130200	635680120	9400	9400	9400	9400	31
367	20241002	130100	635388720	9400	9400	9400	9400	32
368	20241002	130000	635087920	9400	9400	9400	9400	0
369	20241002	125900	635087920	9400	9400	9400	9400	29
370	20241002	125800	634815320	9390	9390	9390	9390	2
371	20241002	125700	634796540	9390	9390	9390	9390	12
372	20241002	125600	634683860	9390	9390	9390	9390	0
373	20241002	125500	634683860	9390	9390	9390	9390	0
374	20241002	125400	634683860	9390	9390	9390	9390	10
375	20241002	125300	634589960	9390	9390	9390	9390	340
376	20241002	125200	631397360	9400	9400	9400	9400	0
377	20241002	125100	631397360	9400	9400	9400	9400	0
378	20241002	125000	631397360	9400	9400	9400	9400	10
379	20241002	124900	631303360	9390	9400	9400	9390	131
380	20241002	124800	630073260	9400	9400	9400	9400	6
381	20241002	124700	630016860	9390	9390	9390	9390	284
382	20241002	124600	627350100	9390	9390	9390	9390	0
383	20241002	124500	627350100	9390	9390	9390	9390	3
384	20241002	124400	627321930	9370	9380	9380	9370	3573
385	20241002	124300	593810460	9380	9380	9380	9380	10
386	20241002	124200	593716660	9380	9380	9380	9380	0
387	20241002	124100	593716660	9380	9380	9390	9380	2072
388	20241002	124000	574273860	9380	9380	9380	9380	13
389	20241002	123900	574151920	9370	9380	9380	9370	35
390	20241002	123800	573823960	9380	9370	9380	9370	209
391	20241002	123700	571865320	9370	9370	9370	9370	714
392	20241002	123600	565175140	9370	9370	9370	9370	0
393	20241002	123500	565175140	9370	9380	9380	9370	83
394	20241002	123400	564397130	9380	9380	9380	9380	31
395	20241002	123300	564106350	9370	9370	9370	9370	0
396	20241002	123200	564106350	9370	9370	9370	9370	0
397	20241002	123100	564106350	9370	9370	9370	9370	50
398	20241002	123000	563637850	9370	9370	9370	9370	0
399	20241002	122900	563637850	9370	9370	9380	9370	142
400	20241002	122800	562307010	9370	9370	9370	9370	100
401	20241002	122700	561370010	9370	9370	9370	9370	0
402	20241002	122600	561370010	9370	9380	9380	9370	2
403	20241002	122500	561351260	9370	9370	9370	9370	34
404	20241002	122400	561032680	9370	9370	9370	9370	0
405	20241002	122300	561032680	9370	9380	9380	9370	86
406	20241002	122200	560226800	9380	9380	9380	9380	0
407	20241002	122100	560226800	9380	9380	9380	9380	0
408	20241002	122000	560226800	9380	9380	9380	9380	10
409	20241002	121900	560133000	9380	9380	9380	9380	1
410	20241002	121800	560123620	9370	9370	9370	9370	166
411	20241002	121700	558568200	9370	9380	9380	9370	285
412	20241002	121600	555897740	9390	9390	9390	9390	2
413	20241002	121500	555878960	9390	9390	9390	9390	0
414	20241002	121400	555878960	9390	9390	9390	9390	160
415	20241002	121300	554376560	9390	9370	9390	9360	1162
416	20241002	121200	543485910	9380	9380	9380	9380	1
417	20241002	121100	543476530	9380	9380	9380	9380	11
418	20241002	121000	543373350	9380	9380	9380	9380	0
419	20241002	120900	543373350	9380	9380	9380	9380	0
420	20241002	120800	543373350	9380	9380	9380	9380	33
421	20241002	120700	543063810	9380	9380	9380	9380	0
422	20241002	120600	543063810	9380	9380	9380	9380	2
423	20241002	120500	543045050	9370	9370	9370	9370	30
424	20241002	120400	542763950	9380	9380	9380	9380	0
425	20241002	120300	542763950	9380	9380	9380	9380	8
426	20241002	120200	542688910	9380	9380	9380	9380	36
427	20241002	120100	542351230	9370	9370	9370	9370	230
428	20241002	120000	540196130	9370	9360	9370	9360	12
429	20241002	115900	540083710	9370	9370	9370	9370	21
430	20241002	115800	539886940	9370	9370	9370	9370	1
431	20241002	115700	539877570	9370	9360	9370	9360	154
432	20241002	115600	538436090	9370	9370	9370	9370	1
433	20241002	115500	538426720	9370	9360	9370	9360	25
434	20241002	115400	538192670	9370	9370	9370	9370	500
435	20241002	115300	533507670	9370	9370	9370	9370	3
436	20241002	115200	533479560	9370	9370	9370	9370	23
437	20241002	115100	533264050	9370	9370	9370	9370	76
438	20241002	115000	532551930	9370	9370	9370	9370	1
439	20241002	114900	532542560	9370	9370	9370	9370	9
440	20241002	114800	532458230	9370	9370	9370	9370	147
441	20241002	114700	531080840	9370	9370	9370	9370	705
442	20241002	114600	524474990	9380	9370	9380	9370	106
443	20241002	114500	523480720	9380	9380	9380	9380	60
444	20241002	114400	522917920	9380	9380	9380	9380	8
445	20241002	114300	522842880	9370	9370	9370	9370	510
446	20241002	114200	518064180	9370	9370	9370	9370	1
447	20241002	114100	518054810	9370	9370	9370	9370	100
448	20241002	114000	517117810	9370	9390	9390	9370	2398
449	20241002	113900	494625070	9390	9390	9390	9390	0
450	20241002	113800	494625070	9390	9390	9390	9390	12
451	20241002	113700	494512390	9390	9390	9390	9390	19
452	20241002	113600	494333980	9390	9400	9400	9390	429
453	20241002	113500	490304960	9400	9400	9400	9400	0
454	20241002	113400	490304960	9400	9400	9400	9400	105
455	20241002	113300	489317960	9410	9410	9410	9410	3
456	20241002	113200	489289730	9410	9410	9410	9410	8
457	20241002	113100	489214450	9410	9410	9410	9410	5
458	20241002	113000	489167400	9400	9400	9400	9400	135
459	20241002	112900	487898400	9400	9400	9400	9400	151
460	20241002	112800	486479000	9400	9400	9400	9400	8
461	20241002	112700	486403800	9400	9390	9400	9390	6
462	20241002	112600	486347410	9390	9390	9390	9390	49
463	20241002	112500	485887300	9400	9380	9400	9380	56
464	20241002	112400	485361270	9390	9390	9390	9390	115
465	20241002	112300	484281420	9390	9390	9390	9390	0
466	20241002	112200	484281420	9390	9390	9390	9390	2
467	20241002	112100	484262640	9390	9390	9390	9390	4
468	20241002	112000	484225080	9390	9390	9390	9390	5
469	20241002	111900	484178130	9390	9390	9390	9390	2
470	20241002	111800	484159350	9380	9380	9380	9380	0
471	20241002	111700	484159350	9380	9380	9380	9380	0
472	20241002	111600	484159350	9380	9380	9380	9380	0
473	20241002	111500	484159350	9380	9380	9380	9380	0
474	20241002	111400	484159350	9380	9380	9380	9380	100
475	20241002	111300	483221350	9370	9370	9370	9370	0
476	20241002	111200	483221350	9370	9380	9380	9370	200
477	20241002	111100	481346640	9380	9380	9380	9380	10
478	20241002	111000	481252840	9370	9380	9380	9370	300
479	20241002	110900	478440120	9380	9380	9390	9380	3
480	20241002	110800	478411970	9380	9380	9390	9380	403
481	20241002	110700	474631190	9370	9360	9370	9360	238
482	20241002	110600	472402720	9350	9350	9350	9350	0
483	20241002	110500	472402720	9350	9350	9350	9350	159
484	20241002	110400	470916070	9350	9350	9350	9350	2
485	20241002	110300	470897370	9340	9350	9350	9340	6
486	20241002	110200	470841310	9350	9350	9350	9350	0
487	20241002	110100	470841310	9350	9350	9350	9350	7
488	20241002	110000	470775860	9350	9350	9350	9350	323
489	20241002	105900	467755810	9350	9350	9350	9350	38
490	20241002	105800	467400510	9350	9350	9350	9350	14
491	20241002	105700	467269610	9350	9350	9350	9350	77
492	20241002	105600	466549660	9350	9350	9350	9350	6
493	20241002	105500	466493560	9350	9340	9350	9340	38
494	20241002	105400	466138270	9350	9350	9350	9340	226
495	20241002	105300	464025180	9350	9350	9350	9350	33
496	20241002	105200	463716630	9350	9340	9350	9340	162
497	20241002	105100	462202470	9340	9340	9340	9340	13
498	20241002	105000	462081050	9340	9340	9340	9340	31
499	20241002	104900	461791510	9340	9330	9340	9330	264
500	20241002	104800	459328340	9330	9330	9330	9330	76
501	20241002	104700	458619260	9330	9330	9330	9330	3
502	20241002	104600	458591270	9330	9330	9330	9320	222
503	20241002	104500	456522010	9330	9330	9330	9330	33
504	20241002	104400	456214120	9320	9320	9320	9320	933
505	20241002	104300	447518560	9320	9320	9320	9320	80
506	20241002	104200	446772960	9320	9330	9330	9320	471
507	20241002	104100	442379190	9330	9330	9330	9330	0
508	20241002	104000	442379190	9330	9330	9330	9330	1293
509	20241002	103900	430315500	9330	9330	9330	9330	12
510	20241002	103800	430203540	9330	9320	9330	9320	815
511	20241002	103700	422605310	9320	9320	9320	9320	115
512	20241002	103600	421533510	9320	9320	9320	9310	229
513	20241002	103500	419399530	9320	9320	9320	9320	37
514	20241002	103400	419054690	9310	9320	9320	9310	1218
515	20241002	103300	407704100	9310	9320	9320	9310	1331
516	20241002	103200	395302490	9310	9310	9310	9310	32
517	20241002	103100	395004570	9310	9310	9320	9310	2987
518	20241002	103000	367185600	9310	9320	9320	9310	35
519	20241002	102900	366859720	9320	9320	9320	9320	160
520	20241002	102800	365368520	9320	9310	9320	9310	97
521	20241002	102700	364465380	9310	9310	9310	9300	99
522	20241002	102600	363543700	9310	9300	9310	9300	201
523	20241002	102500	361674390	9310	9310	9310	9310	1
524	20241002	102400	361665080	9310	9310	9310	9310	74
525	20241002	102300	360976140	9310	9310	9310	9300	29
526	20241002	102200	360706220	9310	9310	9310	9310	5
527	20241002	102100	360659670	9310	9310	9310	9310	1
528	20241002	102000	360650360	9300	9310	9310	9300	370
529	20241002	101900	357207690	9310	9310	9310	9310	138
530	20241002	101800	355922910	9310	9310	9310	9310	667
531	20241002	101700	349713140	9310	9310	9310	9310	132
532	20241002	101600	348484220	9310	9310	9310	9300	375
533	20241002	101500	344993270	9310	9300	9320	9300	3500
534	20241002	101400	312406980	9300	9340	9340	9300	6051
535	20241002	101300	256006010	9340	9340	9340	9340	33
536	20241002	101200	255697790	9340	9340	9340	9340	18
537	20241002	101100	255529670	9340	9340	9340	9340	2
538	20241002	101000	255510990	9340	9340	9340	9340	51
539	20241002	100900	255034650	9340	9340	9340	9340	51
540	20241002	100800	254558310	9340	9340	9340	9340	0
541	20241002	100700	254558310	9340	9340	9340	9330	127
542	20241002	100600	253373320	9340	9340	9340	9340	21
543	20241002	100500	253177180	9340	9340	9350	9340	608
544	20241002	100400	247498450	9340	9340	9340	9340	10
545	20241002	100300	247405050	9340	9330	9340	9330	814
546	20241002	100200	239810370	9330	9330	9330	9330	23
547	20241002	100100	239595780	9330	9320	9330	9320	70
548	20241002	100000	238943290	9320	9330	9330	9320	155
549	20241002	095900	237497190	9330	9330	9330	9330	3
550	20241002	095800	237469200	9330	9330	9330	9330	15
551	20241002	095700	237329250	9330	9330	9330	9330	70
552	20241002	095600	236676150	9330	9330	9330	9320	109
553	20241002	095500	235659200	9330	9330	9330	9330	6
554	20241002	095400	235603220	9330	9330	9330	9330	19
555	20241002	095300	235425950	9320	9330	9330	9320	269
556	20241002	095200	232916570	9330	9320	9330	9320	106
557	20241002	095100	231928630	9320	9350	9350	9320	3145
558	20241002	095000	202563050	9360	9360	9360	9360	12
559	20241002	094900	202450730	9360	9360	9360	9360	24
560	20241002	094800	202226090	9360	9420	9420	9350	2006
561	20241002	094700	183394060	9390	9380	9390	9380	83
562	20241002	094600	182615110	9380	9370	9380	9370	2
563	20241002	094500	182596360	9360	9360	9360	9360	0
564	20241002	094400	182596360	9360	9360	9360	9360	514
565	20241002	094300	177785320	9370	9360	9390	9360	553
566	20241002	094200	172597940	9360	9360	9360	9360	60
567	20241002	094100	172036340	9370	9370	9370	9370	1
568	20241002	094000	172026970	9370	9370	9370	9370	121
569	20241002	093900	170893200	9370	9380	9430	9360	792
570	20241002	093800	163460990	9380	9370	9380	9370	45
571	20241002	093700	163039080	9370	9370	9370	9360	15
572	20241002	093600	162898610	9370	9370	9370	9370	16
573	20241002	093500	162748690	9370	9360	9380	9360	10
574	20241002	093400	162655010	9350	9340	9350	9340	347
575	20241002	093300	159411160	9340	9340	9340	9340	13
576	20241002	093200	159289740	9330	9330	9340	9330	103
577	20241002	093100	158328620	9340	9320	9340	9310	129
578	20241002	093000	157124100	9340	9330	9380	9310	1832
579	20241002	092900	140060590	9330	9330	9330	9330	69
580	20241002	092800	139416820	9330	9320	9340	9310	1531
581	20241002	092700	125153010	9310	9350	9350	9310	2844
582	20241002	092600	98618280	9360	9350	9360	9350	121
583	20241002	092500	97486830	9350	9350	9350	9350	45
584	20241002	092400	97066080	9370	9360	9370	9360	286
585	20241002	092300	94389110	9360	9350	9360	9350	35
586	20241002	092200	94061760	9360	9340	9360	9330	86
587	20241002	092100	93258500	9340	9360	9360	9340	82
588	20241002	092000	92492300	9350	9360	9380	9330	123
589	20241002	091900	91341760	9360	9350	9360	9340	127
590	20241002	091800	90153980	9360	9360	9370	9360	157
591	20241002	091700	88684440	9360	9370	9370	9330	2780
592	20241002	091600	62669290	9370	9380	9390	9370	455
593	20241002	091500	58402550	9380	9390	9390	9380	117
594	20241002	091400	57304030	9390	9390	9390	9380	173
595	20241002	091300	55680780	9380	9390	9390	9380	16
596	20241002	091200	55530640	9360	9400	9400	9360	642
597	20241002	091100	49500270	9360	9360	9360	9360	342
598	20241002	091000	46299150	9340	9340	9340	9330	164
599	20241002	090900	44768630	9350	9370	9390	9350	487
600	20241002	090800	40207000	9380	9400	9400	9380	103
601	20241002	090700	39239290	9400	9340	9400	9320	256
602	20241002	090600	36847760	9330	9380	9390	9330	1155
603	20241002	090500	26042730	9380	9400	9400	9380	101
604	20241002	090400	25095110	9400	9370	9400	9370	299
605	20241002	090300	22287340	9390	9390	9390	9390	69
606	20241002	090200	21639430	9400	9400	9400	9400	272
607	20241002	090100	19082630	9400	9380	9400	9360	181
608	20241002	090000	17385220	9400	9400	9430	9380	1849