KissMeData/020560/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190600	899499870	9230	9230	9230	9230	1082
3	20241004	190500	899499870	9230	9230	9230	9230	0
4	20241004	190400	899499870	9230	9230	9230	9230	0
5	20241004	190300	899499870	9230	9230	9230	9230	0
6	20241004	190200	899499870	9230	9230	9230	9230	0
7	20241004	190100	899499870	9230	9230	9230	9230	0
8	20241004	190000	899499870	9230	9230	9230	9230	0
9	20241004	185900	899499870	9230	9230	9230	9230	0
10	20241004	185800	899499870	9230	9230	9230	9230	0
11	20241004	185700	899499870	9230	9230	9230	9230	0
12	20241004	185600	899499870	9230	9230	9230	9230	0
13	20241004	185500	899499870	9230	9230	9230	9230	0
14	20241004	185400	899499870	9230	9230	9230	9230	0
15	20241004	185300	899499870	9230	9230	9230	9230	0
16	20241004	185200	899499870	9230	9230	9230	9230	0
17	20241004	185100	899499870	9230	9230	9230	9230	0
18	20241004	185000	899499870	9230	9230	9230	9230	0
19	20241004	184900	899499870	9230	9230	9230	9230	0
20	20241004	184800	899499870	9230	9230	9230	9230	0
21	20241004	184700	899499870	9230	9230	9230	9230	0
22	20241004	184600	899499870	9230	9230	9230	9230	0
23	20241004	184500	899499870	9230	9230	9230	9230	0
24	20241004	184400	899499870	9230	9230	9230	9230	0
25	20241004	184300	899499870	9230	9230	9230	9230	0
26	20241004	184200	899499870	9230	9230	9230	9230	0
27	20241004	184100	899499870	9230	9230	9230	9230	0
28	20241004	184000	899499870	9230	9230	9230	9230	0
29	20241004	183900	899499870	9230	9230	9230	9230	0
30	20241004	183800	899499870	9230	9230	9230	9230	0
31	20241004	183700	899499870	9230	9230	9230	9230	0
32	20241004	183600	899499870	9230	9230	9230	9230	1082
33	20241004	183500	899499870	9230	9230	9230	9230	0
34	20241004	183400	899499870	9230	9230	9230	9230	0
35	20241004	183300	899499870	9230	9230	9230	9230	0
36	20241004	183200	899499870	9230	9230	9230	9230	0
37	20241004	183100	899499870	9230	9230	9230	9230	0
38	20241004	183000	899499870	9230	9230	9230	9230	0
39	20241004	182900	899499870	9230	9230	9230	9230	0
40	20241004	182800	899499870	9230	9230	9230	9230	0
41	20241004	182700	899499870	9230	9230	9230	9230	0
42	20241004	182600	899499870	9230	9230	9230	9230	0
43	20241004	182500	899499870	9230	9230	9230	9230	0
44	20241004	182400	899499870	9230	9230	9230	9230	0
45	20241004	182300	899499870	9230	9230	9230	9230	0
46	20241004	182200	899499870	9230	9230	9230	9230	0
47	20241004	182100	899499870	9230	9230	9230	9230	0
48	20241004	182000	899499870	9230	9230	9230	9230	0
49	20241004	181900	899499870	9230	9230	9230	9230	0
50	20241004	181800	899499870	9230	9230	9230	9230	0
51	20241004	181700	899499870	9230	9230	9230	9230	0
52	20241004	181600	899499870	9230	9230	9230	9230	0
53	20241004	181500	899499870	9230	9230	9230	9230	0
54	20241004	181400	899499870	9230	9230	9230	9230	0
55	20241004	181300	899499870	9230	9230	9230	9230	0
56	20241004	181200	899499870	9230	9230	9230	9230	0
57	20241004	181100	899499870	9230	9230	9230	9230	0
58	20241004	181000	899499870	9230	9230	9230	9230	0
59	20241004	180900	899499870	9230	9230	9230	9230	0
60	20241004	180800	899499870	9230	9230	9230	9230	0
61	20241004	180700	899499870	9230	9230	9230	9230	0
62	20241004	180600	899499870	9230	9230	9230	9230	1082
63	20241004	180500	899499870	9230	9230	9230	9230	0
64	20241004	180400	899499870	9230	9230	9230	9230	0
65	20241004	180300	899499870	9230	9230	9230	9230	0
66	20241004	180200	899499870	9230	9230	9230	9230	0
67	20241004	180100	899499870	9230	9230	9230	9230	0
68	20241004	180000	899499870	9230	9230	9230	9230	0
69	20241004	175900	899499870	9230	9230	9230	9230	0
70	20241004	175800	899499870	9230	9230	9230	9230	0
71	20241004	175700	899499870	9230	9230	9230	9230	0
72	20241004	175600	899499870	9230	9230	9230	9230	0
73	20241004	175500	899499870	9230	9230	9230	9230	0
74	20241004	175400	899499870	9230	9230	9230	9230	0
75	20241004	175300	899499870	9230	9230	9230	9230	0
76	20241004	175200	899499870	9230	9230	9230	9230	0
77	20241004	175100	899499870	9230	9230	9230	9230	0
78	20241004	175000	899499870	9230	9230	9230	9230	0
79	20241004	174900	899499870	9230	9230	9230	9230	0
80	20241004	174800	899499870	9230	9230	9230	9230	0
81	20241004	174700	899499870	9230	9230	9230	9230	0
82	20241004	174600	899499870	9230	9230	9230	9230	0
83	20241004	174500	899499870	9230	9230	9230	9230	0
84	20241004	174400	899499870	9230	9230	9230	9230	0
85	20241004	174300	899499870	9230	9230	9230	9230	0
86	20241004	174200	899499870	9230	9230	9230	9230	0
87	20241004	174100	899499870	9230	9230	9230	9230	0
88	20241004	174000	899499870	9230	9230	9230	9230	0
89	20241004	173900	899499870	9230	9230	9230	9230	0
90	20241004	173800	899499870	9230	9230	9230	9230	0
91	20241004	173700	899499870	9230	9230	9230	9230	0
92	20241004	173600	899499870	9230	9230	9230	9230	1082
93	20241004	173500	899499870	9230	9230	9230	9230	0
94	20241004	173400	899499870	9230	9230	9230	9230	0
95	20241004	173300	899499870	9230	9230	9230	9230	0
96	20241004	173200	899499870	9230	9230	9230	9230	0
97	20241004	173100	899499870	9230	9230	9230	9230	0
98	20241004	173000	899499870	9230	9230	9230	9230	0
99	20241004	172900	899499870	9230	9230	9230	9230	0
100	20241004	172800	899499870	9230	9230	9230	9230	0
101	20241004	172700	899499870	9230	9230	9230	9230	0
102	20241004	172600	899499870	9230	9230	9230	9230	0
103	20241004	172500	899499870	9230	9230	9230	9230	0
104	20241004	172400	899499870	9230	9230	9230	9230	0
105	20241004	172300	899499870	9230	9230	9230	9230	0
106	20241004	172200	899499870	9230	9230	9230	9230	0
107	20241004	172100	899499870	9230	9230	9230	9230	0
108	20241004	172000	899499870	9230	9230	9230	9230	0
109	20241004	171900	899499870	9230	9230	9230	9230	0
110	20241004	171800	899499870	9230	9230	9230	9230	0
111	20241004	171700	899499870	9230	9230	9230	9230	0
112	20241004	171600	899499870	9230	9230	9230	9230	0
113	20241004	171500	899499870	9230	9230	9230	9230	0
114	20241004	171400	899499870	9230	9230	9230	9230	0
115	20241004	171300	899499870	9230	9230	9230	9230	0
116	20241004	171200	899499870	9230	9230	9230	9230	0
117	20241004	171100	899499870	9230	9230	9230	9230	0
118	20241004	171000	899499870	9230	9230	9230	9230	0
119	20241004	170900	899499870	9230	9230	9230	9230	0
120	20241004	170800	899499870	9230	9230	9230	9230	0
121	20241004	170700	899499870	9230	9230	9230	9230	0
122	20241004	170600	899499870	9230	9230	9230	9230	1082
123	20241004	170500	899499870	9230	9230	9230	9230	0
124	20241004	170400	899499870	9230	9230	9230	9230	0
125	20241004	170300	899499870	9230	9230	9230	9230	0
126	20241004	170200	899499870	9230	9230	9230	9230	0
127	20241004	170100	899499870	9230	9230	9230	9230	0
128	20241004	170000	899499870	9230	9230	9230	9230	0
129	20241004	165900	899499870	9230	9230	9230	9230	0
130	20241004	165800	899499870	9230	9230	9230	9230	0
131	20241004	165700	899499870	9230	9230	9230	9230	0
132	20241004	165600	899499870	9230	9230	9230	9230	0
133	20241004	165500	899499870	9230	9230	9230	9230	0
134	20241004	165400	899499870	9230	9230	9230	9230	0
135	20241004	165300	899499870	9230	9230	9230	9230	0
136	20241004	165200	899499870	9230	9230	9230	9230	0
137	20241004	165100	899499870	9230	9230	9230	9230	0
138	20241004	165000	899499870	9230	9230	9230	9230	0
139	20241004	164900	899499870	9230	9230	9230	9230	0
140	20241004	164800	899499870	9230	9230	9230	9230	0
141	20241004	164700	899499870	9230	9230	9230	9230	0
142	20241004	164600	899499870	9230	9230	9230	9230	0
143	20241004	164500	899499870	9230	9230	9230	9230	0
144	20241004	164400	899499870	9230	9230	9230	9230	0
145	20241004	164300	899499870	9230	9230	9230	9230	0
146	20241004	164200	899499870	9230	9230	9230	9230	0
147	20241004	164100	899499870	9230	9230	9230	9230	0
148	20241004	164000	899499870	9230	9230	9230	9230	0
149	20241004	163900	899499870	9230	9230	9230	9230	0
150	20241004	163800	899499870	9230	9230	9230	9230	0
151	20241004	163700	899499870	9230	9230	9230	9230	0
152	20241004	163600	899499870	9230	9230	9230	9230	1082
153	20241004	163500	899499870	9230	9230	9230	9230	0
154	20241004	163400	899499870	9230	9230	9230	9230	0
155	20241004	163300	899499870	9230	9230	9230	9230	0
156	20241004	163200	899499870	9230	9230	9230	9230	0
157	20241004	163100	899499870	9230	9230	9230	9230	0
158	20241004	163000	899499870	9230	9230	9230	9230	0
159	20241004	162900	899499870	9230	9230	9230	9230	0
160	20241004	162800	899499870	9230	9230	9230	9230	0
161	20241004	162700	899499870	9230	9230	9230	9230	0
162	20241004	162600	899499870	9230	9230	9230	9230	0
163	20241004	162500	899499870	9230	9230	9230	9230	0
164	20241004	162400	899499870	9230	9230	9230	9230	0
165	20241004	162300	899499870	9230	9230	9230	9230	0
166	20241004	162200	899499870	9230	9230	9230	9230	0
167	20241004	162100	899499870	9230	9230	9230	9230	0
168	20241004	162000	899499870	9230	9230	9230	9230	0
169	20241004	161900	899499870	9230	9230	9230	9230	0
170	20241004	161800	899499870	9230	9230	9230	9230	0
171	20241004	161700	899499870	9230	9230	9230	9230	0
172	20241004	161600	899499870	9230	9230	9230	9230	0
173	20241004	161500	899499870	9230	9230	9230	9230	0
174	20241004	161400	899499870	9230	9230	9230	9230	0
175	20241004	161300	899499870	9230	9230	9230	9230	0
176	20241004	161200	899499870	9230	9230	9230	9230	0
177	20241004	161100	899499870	9230	9230	9230	9230	0
178	20241004	161000	899499870	9230	9230	9230	9230	0
179	20241004	160900	899499870	9230	9230	9230	9230	0
180	20241004	160800	899499870	9230	9230	9230	9230	0
181	20241004	160700	899499870	9230	9230	9230	9230	0
182	20241004	160600	899499870	9230	9230	9230	9230	1082
183	20241004	160500	899499870	9230	9230	9230	9230	0
184	20241004	160400	899499870	9230	9230	9230	9230	0
185	20241004	160300	899499870	9230	9230	9230	9230	0
186	20241004	160200	899499870	9230	9230	9230	9230	0
187	20241004	160100	899499870	9230	9230	9230	9230	0
188	20241004	160000	899499870	9230	9230	9230	9230	0
189	20241004	155900	899499870	9230	9230	9230	9230	0
190	20241004	155800	899499870	9230	9230	9230	9230	0
191	20241004	155700	899499870	9230	9230	9230	9230	0
192	20241004	155600	899499870	9230	9230	9230	9230	0
193	20241004	155500	899499870	9230	9230	9230	9230	0
194	20241004	155400	899499870	9230	9230	9230	9230	0
195	20241004	155300	899499870	9230	9230	9230	9230	0
196	20241004	155200	899499870	9230	9230	9230	9230	0
197	20241004	155100	899499870	9230	9230	9230	9230	0
198	20241004	155000	899499870	9230	9230	9230	9230	0
199	20241004	154900	899499870	9230	9230	9230	9230	0
200	20241004	154800	899499870	9230	9230	9230	9230	0
201	20241004	154700	899499870	9230	9230	9230	9230	0
202	20241004	154600	899499870	9230	9230	9230	9230	0
203	20241004	154500	899499870	9230	9230	9230	9230	0
204	20241004	154400	899499870	9230	9230	9230	9230	0
205	20241004	154300	899499870	9230	9230	9230	9230	0
206	20241004	154200	899499870	9230	9230	9230	9230	0
207	20241004	154100	899499870	9230	9230	9230	9230	0
208	20241004	154000	899499870	9230	9230	9230	9230	0
209	20241004	153900	899499870	9230	9230	9230	9230	0
210	20241004	153800	899499870	9230	9230	9230	9230	0
211	20241004	153700	899499870	9230	9230	9230	9230	0
212	20241004	153600	899499870	9230	9230	9230	9230	1082
213	20241004	153500	899499870	9230	9230	9230	9230	0
214	20241004	153400	899499870	9230	9230	9230	9230	0
215	20241004	153300	899499870	9230	9230	9230	9230	0
216	20241004	153200	899499870	9230	9230	9230	9230	0
217	20241004	153100	899499870	9230	9230	9230	9230	0
218	20241004	153000	899499870	9230	9230	9230	9230	1082
219	20241004	152900	889513010	9240	9240	9240	9240	0
220	20241004	152800	889513010	9240	9240	9240	9240	0
221	20241004	152700	889513010	9240	9240	9240	9240	0
222	20241004	152600	889513010	9240	9240	9240	9240	0
223	20241004	152500	889513010	9240	9240	9240	9240	0
224	20241004	152400	889513010	9240	9240	9240	9240	0
225	20241004	152300	889513010	9240	9240	9240	9240	0
226	20241004	152200	889513010	9240	9240	9240	9240	0
227	20241004	152100	889513010	9240	9240	9240	9240	0
228	20241004	152000	889513010	9240	9240	9240	9240	0
229	20241004	151900	889513010	9240	9230	9240	9230	634
230	20241004	151800	883661030	9240	9260	9260	9230	83
231	20241004	151700	882893450	9260	9270	9270	9230	2213
232	20241004	151600	862386760	9270	9230	9270	9220	155
233	20241004	151500	860957230	9230	9230	9230	9230	42
234	20241004	151400	860569570	9230	9230	9230	9230	25
235	20241004	151300	860338820	9230	9230	9230	9230	502
236	20241004	151200	855705360	9230	9230	9230	9230	31
237	20241004	151100	855419230	9220	9220	9220	9220	11
238	20241004	151000	855317810	9230	9230	9230	9230	0
239	20241004	150900	855317810	9230	9230	9230	9230	1
240	20241004	150800	855308580	9230	9230	9230	9230	4
241	20241004	150700	855271660	9220	9220	9220	9220	21
242	20241004	150600	855078040	9200	9200	9200	9200	1
243	20241004	150500	855068840	9210	9210	9210	9200	949
244	20241004	150400	846329290	9210	9220	9220	9210	342
245	20241004	150300	843179460	9220	9220	9220	9220	0
246	20241004	150200	843179460	9220	9220	9220	9220	1
247	20241004	150100	843170240	9210	9220	9220	9210	1312
248	20241004	150000	831080770	9230	9230	9230	9230	111
249	20241004	145900	830056240	9230	9230	9230	9230	44
250	20241004	145800	829650120	9230	9230	9230	9230	26
251	20241004	145700	829410140	9230	9220	9230	9220	87
252	20241004	145600	828607630	9230	9230	9230	9220	267
253	20241004	145500	826143230	9230	9220	9230	9220	40
254	20241004	145400	825774420	9230	9230	9230	9230	44
255	20241004	145300	825368300	9230	9230	9230	9220	108
256	20241004	145200	824372290	9230	9230	9230	9230	164
257	20241004	145100	822858570	9230	9230	9230	9230	26
258	20241004	145000	822618590	9220	9220	9230	9220	357
259	20241004	144900	819326630	9220	9220	9230	9220	39
260	20241004	144800	818967040	9230	9230	9230	9220	51
261	20241004	144700	818496400	9230	9220	9230	9220	84
262	20241004	144600	817721900	9230	9230	9230	9200	189
263	20241004	144500	815978900	9230	9220	9230	9210	59
264	20241004	144400	815435090	9230	9230	9230	9230	42
265	20241004	144300	815047430	9230	9230	9240	9230	48
266	20241004	144200	814603970	9230	9230	9240	9230	38
267	20241004	144100	814252960	9230	9230	9230	9230	41
268	20241004	144000	813874530	9200	9240	9240	9200	7050
269	20241004	143900	748876050	9250	9250	9250	9240	66
270	20241004	143800	748265560	9270	9240	9270	9240	79
271	20241004	143700	747535250	9250	9250	9250	9250	33
272	20241004	143600	747230000	9240	9240	9250	9240	173
273	20241004	143500	745631070	9240	9240	9250	9240	62
274	20241004	143400	745058170	9240	9230	9240	9230	293
275	20241004	143300	742353180	9240	9240	9240	9240	46
276	20241004	143200	741928140	9240	9240	9240	9240	126
277	20241004	143100	740763900	9240	9240	9240	9240	30
278	20241004	143000	740486700	9250	9240	9250	9240	27
279	20241004	142900	740236970	9250	9240	9250	9240	43
280	20241004	142800	739839230	9250	9240	9250	9240	28
281	20241004	142700	739580240	9250	9250	9250	9250	38
282	20241004	142600	739228740	9240	9250	9250	9240	31
283	20241004	142500	738942000	9250	9250	9250	9250	139
284	20241004	142400	737656250	9250	9250	9250	9250	8
285	20241004	142300	737582250	9250	9240	9250	9240	29
286	20241004	142200	737314010	9250	9250	9260	9240	263
287	20241004	142100	734883370	9250	9250	9250	9250	51
288	20241004	142000	734411620	9250	9240	9250	9240	40
289	20241004	141900	734041940	9250	9250	9260	9250	161
290	20241004	141800	732552360	9260	9260	9260	9260	41
291	20241004	141700	732172700	9260	9250	9260	9250	62
292	20241004	141600	731599040	9250	9250	9250	9250	32
293	20241004	141500	731303040	9250	9240	9250	9240	1080
294	20241004	141400	721323480	9240	9240	9240	9230	295
295	20241004	141300	718598110	9240	9240	9240	9240	43
296	20241004	141200	718200790	9240	9240	9240	9240	45
297	20241004	141100	717784990	9240	9240	9240	9240	49
298	20241004	141000	717332230	9240	9240	9240	9240	83
299	20241004	140900	716565310	9240	9240	9240	9240	127
300	20241004	140800	715391830	9230	9240	9240	9230	8
301	20241004	140700	715317940	9240	9240	9240	9240	24
302	20241004	140600	715096180	9240	9240	9240	9240	197
303	20241004	140500	713275900	9240	9240	9240	9240	48
304	20241004	140400	712832380	9230	9240	9240	9230	125
305	20241004	140300	711677580	9240	9240	9240	9240	34
306	20241004	140200	711363420	9240	9240	9240	9240	75
307	20241004	140100	710670420	9240	9240	9240	9240	37
308	20241004	140000	710328540	9240	9240	9240	9240	28
309	20241004	135900	710069820	9240	9240	9240	9240	43
310	20241004	135800	709672500	9240	9240	9240	9240	27
311	20241004	135700	709423020	9240	9240	9240	9240	34
312	20241004	135600	709108860	9240	9240	9240	9240	18
313	20241004	135500	708942540	9240	9240	9240	9240	0
314	20241004	135400	708942540	9240	9250	9250	9240	45
315	20241004	135300	708526420	9250	9250	9250	9250	0
316	20241004	135200	708526420	9250	9250	9250	9250	100
317	20241004	135100	707601420	9250	9250	9250	9250	0
318	20241004	135000	707601420	9250	9240	9250	9240	100
319	20241004	134900	706676520	9250	9250	9250	9250	2
320	20241004	134800	706658020	9250	9250	9250	9250	550
321	20241004	134700	701570520	9250	9250	9250	9250	0
322	20241004	134600	701570520	9250	9240	9250	9240	2
323	20241004	134500	701552030	9250	9250	9250	9250	1
324	20241004	134400	701542780	9230	9230	9230	9230	0
325	20241004	134300	701542780	9230	9240	9240	9230	245
326	20241004	134200	699279070	9250	9250	9250	9250	44
327	20241004	134100	698872070	9250	9250	9250	9250	22
328	20241004	134000	698668570	9250	9240	9250	9240	46
329	20241004	133900	698243230	9250	9250	9250	9250	15
330	20241004	133800	698104480	9250	9250	9250	9250	7
331	20241004	133700	698039730	9230	9250	9250	9230	62
332	20241004	133600	697466390	9250	9250	9250	9250	0
333	20241004	133500	697466390	9250	9250	9250	9250	1
334	20241004	133400	697457140	9250	9250	9250	9250	200
335	20241004	133300	695607140	9250	9240	9250	9240	142
336	20241004	133200	694295050	9230	9230	9230	9230	0
337	20241004	133100	694295050	9230	9230	9230	9230	0
338	20241004	133000	694295050	9230	9230	9230	9230	0
339	20241004	132900	694295050	9230	9230	9230	9230	0
340	20241004	132800	694295050	9230	9230	9230	9230	0
341	20241004	132700	694295050	9230	9230	9230	9230	0
342	20241004	132600	694295050	9230	9230	9230	9230	15
343	20241004	132500	694156600	9230	9230	9230	9230	53
344	20241004	132400	693667410	9230	9230	9230	9230	30
345	20241004	132300	693390510	9230	9230	9230	9230	0
346	20241004	132200	693390510	9230	9230	9230	9230	0
347	20241004	132100	693390510	9230	9230	9230	9230	0
348	20241004	132000	693390510	9230	9230	9230	9220	81
349	20241004	131900	692642890	9230	9220	9230	9220	502
350	20241004	131800	688009440	9230	9230	9230	9230	100
351	20241004	131700	687086440	9230	9230	9230	9230	214
352	20241004	131600	685111220	9230	9230	9230	9230	0
353	20241004	131500	685111220	9230	9220	9230	9220	615
354	20241004	131400	679439920	9220	9220	9220	9220	1
355	20241004	131300	679430700	9220	9220	9220	9220	0
356	20241004	131200	679430700	9220	9220	9220	9220	5
357	20241004	131100	679384600	9200	9200	9200	9200	0
358	20241004	131000	679384600	9200	9210	9210	9200	1000
359	20241004	130900	670175750	9210	9210	9210	9210	153
360	20241004	130800	668766620	9210	9210	9220	9210	590
361	20241004	130700	663328720	9210	9220	9220	9210	378
362	20241004	130600	659845690	9220	9220	9220	9220	121
363	20241004	130500	658730070	9220	9210	9220	9210	120
364	20241004	130400	657623720	9210	9210	9210	9210	0
365	20241004	130300	657623720	9210	9210	9210	9210	0
366	20241004	130200	657623720	9210	9210	9210	9210	170
367	20241004	130100	656058020	9210	9200	9210	9200	17
368	20241004	130000	655901610	9200	9210	9210	9200	60
369	20241004	125900	655349510	9210	9210	9210	9210	1
370	20241004	125800	655340300	9210	9210	9210	9210	100
371	20241004	125700	654419300	9200	9200	9200	9200	0
372	20241004	125600	654419300	9200	9200	9200	9200	0
373	20241004	125500	654419300	9200	9200	9200	9200	102
374	20241004	125400	653480900	9200	9200	9200	9200	72
375	20241004	125300	652818500	9200	9200	9200	9200	90
376	20241004	125200	651990500	9200	9200	9200	9200	8
377	20241004	125100	651916900	9200	9210	9210	9200	12
378	20241004	125000	651806490	9200	9200	9200	9200	54
379	20241004	124900	651309690	9200	9200	9200	9200	2
380	20241004	124800	651291290	9200	9200	9200	9200	512
381	20241004	124700	646580890	9200	9200	9200	9200	156
382	20241004	124600	645145690	9200	9200	9200	9200	183
383	20241004	124500	643462090	9200	9200	9200	9200	105
384	20241004	124400	642496090	9200	9200	9200	9200	61
385	20241004	124300	641934890	9200	9200	9200	9200	49
386	20241004	124200	641484090	9200	9200	9200	9200	65
387	20241004	124100	640886090	9200	9200	9200	9200	11
388	20241004	124000	640784890	9200	9190	9200	9190	96
389	20241004	123900	639902630	9200	9200	9200	9200	23
390	20241004	123800	639691030	9200	9210	9220	9200	8950
391	20241004	123700	557344220	9210	9210	9210	9210	112
392	20241004	123600	556312700	9210	9210	9210	9210	1
393	20241004	123500	556303490	9210	9210	9210	9210	63
394	20241004	123400	555723260	9210	9210	9210	9210	110
395	20241004	123300	554710160	9210	9210	9210	9210	0
396	20241004	123200	554710160	9210	9210	9210	9210	4
397	20241004	123100	554673320	9200	9210	9210	9200	19
398	20241004	123000	554498410	9210	9200	9210	9200	101
399	20241004	122900	553569200	9210	9210	9210	9210	47
400	20241004	122800	553136330	9210	9210	9210	9210	41
401	20241004	122700	552758720	9210	9210	9210	9210	37
402	20241004	122600	552417950	9210	9210	9210	9210	0
403	20241004	122500	552417950	9210	9210	9210	9210	9
404	20241004	122400	552335060	9210	9210	9210	9210	1
405	20241004	122300	552325850	9210	9210	9210	9210	150
406	20241004	122200	550944350	9210	9210	9210	9210	1032
407	20241004	122100	541439630	9210	9210	9210	9210	115
408	20241004	122000	540380480	9210	9210	9210	9210	0
409	20241004	121900	540380480	9210	9210	9210	9200	242
410	20241004	121800	538153960	9210	9210	9210	9210	412
411	20241004	121700	534359440	9210	9210	9210	9210	13
412	20241004	121600	534239710	9210	9210	9210	9210	5
413	20241004	121500	534193660	9210	9210	9210	9210	11
414	20241004	121400	534092350	9210	9210	9210	9210	2
415	20241004	121300	534073930	9200	9210	9210	9200	335
416	20241004	121200	530989030	9210	9220	9220	9210	1115
417	20241004	121100	520719870	9210	9210	9210	9210	0
418	20241004	121000	520719870	9210	9210	9210	9200	530
419	20241004	120900	515838720	9210	9220	9220	9210	615
420	20241004	120800	510173920	9220	9220	9220	9220	51
421	20241004	120700	509703700	9220	9220	9220	9220	0
422	20241004	120600	509703700	9220	9220	9220	9220	1
423	20241004	120500	509694480	9220	9220	9220	9220	0
424	20241004	120400	509694480	9220	9220	9220	9220	0
425	20241004	120300	509694480	9220	9220	9220	9220	10
426	20241004	120200	509602280	9220	9220	9220	9220	34
427	20241004	120100	509288800	9210	9210	9210	9210	0
428	20241004	120000	509288800	9210	9220	9220	9210	12
429	20241004	115900	509178270	9220	9220	9220	9220	83
430	20241004	115800	508413010	9220	9220	9220	9220	0
431	20241004	115700	508413010	9220	9220	9220	9220	11
432	20241004	115600	508311590	9220	9220	9220	9220	2
433	20241004	115500	508293150	9210	9210	9220	9210	112
434	20241004	115400	507261520	9210	9220	9220	9210	257
435	20241004	115300	504893050	9210	9230	9230	9210	901
436	20241004	115200	496592820	9230	9230	9230	9230	110
437	20241004	115100	495577520	9230	9230	9230	9230	0
438	20241004	115000	495577520	9230	9230	9230	9220	6
439	20241004	114900	495522180	9220	9230	9230	9220	23
440	20241004	114800	495310110	9230	9220	9230	9220	145
441	20241004	114700	493972810	9230	9230	9230	9220	21
442	20241004	114600	493779160	9220	9220	9220	9220	25
443	20241004	114500	493548660	9230	9230	9230	9220	98
444	20241004	114400	492644250	9220	9230	9230	9220	13
445	20241004	114300	492524370	9220	9220	9230	9220	16
446	20241004	114200	492376840	9230	9220	9230	9220	117
447	20241004	114100	491298080	9220	9220	9220	9220	2
448	20241004	114000	491279640	9220	9230	9230	9210	114
449	20241004	113900	490228780	9230	9230	9230	9230	1
450	20241004	113800	490219550	9230	9230	9230	9230	100
451	20241004	113700	489296550	9230	9230	9230	9220	36
452	20241004	113600	488964610	9220	9230	9230	9220	3
453	20241004	113500	488936940	9220	9220	9230	9220	325
454	20241004	113400	485940430	9230	9220	9230	9220	34
455	20241004	113300	485626810	9230	9230	9230	9210	81
456	20241004	113200	484880140	9230	9230	9230	9230	0
457	20241004	113100	484880140	9230	9230	9230	9230	102
458	20241004	113000	483938680	9230	9220	9230	9210	360
459	20241004	112900	480619920	9230	9230	9230	9230	2
460	20241004	112800	480601460	9230	9230	9230	9230	7
461	20241004	112700	480536850	9230	9240	9240	9230	142
462	20241004	112600	479226090	9240	9230	9240	9230	431
463	20241004	112500	475243660	9240	9240	9240	9240	33
464	20241004	112400	474938740	9240	9240	9240	9240	1
465	20241004	112300	474929500	9230	9230	9230	9230	25
466	20241004	112200	474698750	9230	9230	9230	9230	0
467	20241004	112100	474698750	9230	9240	9240	9230	381
468	20241004	112000	471182110	9240	9240	9240	9240	1
469	20241004	111900	471172870	9230	9230	9230	9230	66
470	20241004	111800	470563690	9240	9240	9240	9240	3
471	20241004	111700	470535970	9240	9240	9240	9230	42
472	20241004	111600	470148090	9240	9240	9240	9240	0
473	20241004	111500	470148090	9240	9240	9240	9240	132
474	20241004	111400	468928410	9240	9240	9240	9240	4
475	20241004	111300	468891450	9240	9240	9240	9240	50
476	20241004	111200	468429450	9240	9240	9240	9240	5
477	20241004	111100	468383250	9240	9240	9240	9240	11
478	20241004	111000	468281610	9240	9240	9240	9220	80
479	20241004	110900	467542970	9240	9230	9240	9230	41
480	20241004	110800	467164520	9240	9230	9240	9230	2
481	20241004	110700	467146050	9240	9220	9240	9210	249
482	20241004	110600	464852200	9220	9230	9230	9210	780
483	20241004	110500	457663530	9230	9230	9230	9230	352
484	20241004	110400	454414570	9230	9230	9230	9230	0
485	20241004	110300	454414570	9230	9240	9240	9230	164
486	20241004	110200	452899390	9240	9250	9250	9240	476
487	20241004	110100	448497060	9250	9250	9260	9250	475
488	20241004	110000	444103160	9250	9240	9260	9240	909
489	20241004	105900	435698160	9240	9240	9240	9240	81
490	20241004	105800	434949720	9240	9240	9240	9240	98
491	20241004	105700	434044200	9240	9240	9240	9240	68
492	20241004	105600	433415880	9240	9240	9240	9240	0
493	20241004	105500	433415880	9240	9230	9240	9230	107
494	20241004	105400	432427210	9240	9240	9240	9240	70
495	20241004	105300	431780410	9240	9240	9240	9240	209
496	20241004	105200	429849250	9240	9250	9250	9240	515
497	20241004	105100	425090500	9250	9240	9250	9240	177
498	20241004	105000	423455000	9240	9240	9240	9240	63
499	20241004	104900	422872880	9240	9230	9240	9230	243
500	20241004	104800	420629980	9230	9230	9230	9230	157
501	20241004	104700	419180870	9230	9230	9230	9230	50
502	20241004	104600	418719370	9230	9230	9230	9230	2
503	20241004	104500	418700910	9230	9230	9230	9230	87
504	20241004	104400	417897900	9220	9220	9220	9220	0
505	20241004	104300	417897900	9220	9220	9220	9220	0
506	20241004	104200	417897900	9220	9220	9220	9220	0
507	20241004	104100	417897900	9220	9220	9220	9220	0
508	20241004	104000	417897900	9220	9230	9230	9220	16
509	20241004	103900	417750330	9230	9220	9230	9220	25
510	20241004	103800	417519780	9220	9220	9220	9220	506
511	20241004	103700	412854460	9210	9220	9220	9210	1243
512	20241004	103600	401405280	9220	9220	9220	9220	1
513	20241004	103500	401396060	9210	9210	9210	9210	415
514	20241004	103400	397573910	9220	9220	9220	9210	322
515	20241004	103300	394607170	9220	9220	9220	9220	9
516	20241004	103200	394524190	9220	9220	9220	9220	0
517	20241004	103100	394524190	9220	9220	9220	9220	798
518	20241004	103000	387166630	9220	9230	9230	9220	361
519	20241004	102900	383837990	9230	9230	9230	9210	34
520	20241004	102800	383524590	9230	9230	9230	9220	56
521	20241004	102700	383007720	9230	9220	9230	9220	275
522	20241004	102600	380471900	9220	9220	9220	9210	14
523	20241004	102500	380342930	9220	9220	9220	9220	221
524	20241004	102400	378305310	9220	9210	9220	9210	236
525	20241004	102300	376131640	9210	9210	9210	9210	141
526	20241004	102200	374833030	9210	9210	9210	9210	5
527	20241004	102100	374786980	9210	9210	9210	9200	129
528	20241004	102000	373598930	9210	9210	9210	9210	61
529	20241004	101900	373037120	9210	9200	9210	9200	191
530	20241004	101800	371278020	9200	9200	9200	9200	15
531	20241004	101700	371140020	9200	9210	9210	9200	11
532	20241004	101600	371038810	9200	9200	9200	9200	50
533	20241004	101500	370578810	9200	9200	9210	9190	980
534	20241004	101400	361568130	9200	9210	9210	9190	302
535	20241004	101300	358788050	9200	9210	9210	9200	96
536	20241004	101200	357904820	9190	9200	9200	9190	202
537	20241004	101100	356046740	9200	9200	9200	9200	154
538	20241004	101000	354629940	9200	9190	9200	9190	158
539	20241004	100900	353177800	9200	9200	9210	9190	1103
540	20241004	100800	343035100	9200	9210	9210	9200	219
541	20241004	100700	341019970	9210	9210	9210	9210	105
542	20241004	100600	340052920	9210	9210	9210	9210	4
543	20241004	100500	340016080	9210	9210	9210	9200	10
544	20241004	100400	339923990	9210	9200	9210	9200	237
545	20241004	100300	337743490	9190	9200	9200	9190	2
546	20241004	100200	337725100	9200	9200	9200	9190	360
547	20241004	100100	334413110	9200	9200	9200	9190	506
548	20241004	100000	329758010	9210	9200	9210	9200	437
549	20241004	095900	325737240	9210	9210	9210	9210	439
550	20241004	095800	321694050	9200	9200	9210	9200	137
551	20241004	095700	320433640	9190	9210	9210	9190	150
552	20241004	095600	319053740	9210	9200	9210	9200	100
553	20241004	095500	318133720	9190	9190	9190	9190	46
554	20241004	095400	317710980	9190	9190	9210	9190	262
555	20241004	095300	315301280	9190	9200	9200	9190	110
556	20241004	095200	314290190	9210	9210	9210	9190	118
557	20241004	095100	313205230	9210	9190	9210	9190	150
558	20241004	095000	311825890	9210	9190	9210	9190	8
559	20241004	094900	311752230	9210	9210	9210	9200	815
560	20241004	094800	304253570	9210	9200	9210	9200	319
561	20241004	094700	301318600	9210	9210	9210	9210	464
562	20241004	094600	297045160	9200	9200	9200	9200	142
563	20241004	094500	295738760	9210	9210	9210	9210	138
564	20241004	094400	294467780	9210	9210	9210	9210	1
565	20241004	094300	294458570	9210	9210	9210	9210	161
566	20241004	094200	292975760	9210	9210	9210	9210	84
567	20241004	094100	292202120	9210	9210	9210	9210	58
568	20241004	094000	291667940	9210	9210	9210	9210	7
569	20241004	093900	291603470	9200	9200	9200	9200	427
570	20241004	093800	287675070	9200	9200	9200	9200	216
571	20241004	093700	285687870	9200	9210	9210	9200	526
572	20241004	093600	280845340	9220	9220	9220	9220	115
573	20241004	093500	279785040	9220	9210	9220	9210	357
574	20241004	093400	276497030	9210	9210	9210	9200	553
575	20241004	093300	271405220	9210	9200	9210	9200	327
576	20241004	093200	268396260	9200	9200	9200	9190	561
577	20241004	093100	263236120	9200	9200	9210	9200	421
578	20241004	093000	259362890	9220	9220	9220	9210	819
579	20241004	092900	251811720	9220	9220	9220	9220	2
580	20241004	092800	251793280	9200	9210	9220	9200	701
581	20241004	092700	245341940	9210	9200	9210	9200	392
582	20241004	092600	241735480	9200	9200	9200	9190	232
583	20241004	092500	239602090	9190	9200	9200	9190	306
584	20241004	092400	236789940	9190	9190	9190	9190	97
585	20241004	092300	235898510	9190	9190	9190	9180	193
586	20241004	092200	234125290	9190	9190	9200	9180	556
587	20241004	092100	229014190	9190	9190	9190	9190	116
588	20241004	092000	227948150	9200	9190	9210	9180	2499
589	20241004	091900	204985950	9190	9180	9190	9180	291
590	20241004	091800	202314520	9180	9210	9210	9180	7786
591	20241004	091700	130729500	9210	9210	9210	9200	111
592	20241004	091600	129707530	9210	9210	9210	9210	256
593	20241004	091500	127349770	9210	9220	9220	9210	346
594	20241004	091400	124163100	9200	9200	9200	9200	563
595	20241004	091300	118983500	9200	9180	9200	9170	730
596	20241004	091200	112275470	9170	9230	9230	9170	5121
597	20241004	091100	65187800	9200	9210	9210	9200	1094
598	20241004	091000	55114580	9210	9210	9210	9200	376
599	20241004	090900	51652100	9200	9220	9240	9200	797
600	20241004	090800	44312840	9220	9250	9260	9220	732
601	20241004	090700	37551760	9260	9260	9260	9240	284
602	20241004	090600	34922010	9260	9270	9280	9230	753
603	20241004	090500	27956900	9280	9270	9290	9260	550
604	20241004	090400	22855350	9270	9300	9310	9270	279
605	20241004	090300	20265810	9290	9280	9310	9280	29
606	20241004	090200	19996160	9310	9310	9320	9290	486
607	20241004	090100	15472400	9310	9320	9320	9240	584
608	20241004	090000	10060870	9320	9290	9320	9280	1083