KissMeData/060720/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194100	661857300	9990	9990	9990	9990	1484
3	20241002	194000	661857300	9990	9990	9990	9990	0
4	20241002	193900	661857300	9990	9990	9990	9990	0
5	20241002	193800	661857300	9990	9990	9990	9990	0
6	20241002	193700	661857300	9990	9990	9990	9990	0
7	20241002	193600	661857300	9990	9990	9990	9990	0
8	20241002	193500	661857300	9990	9990	9990	9990	0
9	20241002	193400	661857300	9990	9990	9990	9990	0
10	20241002	193300	661857300	9990	9990	9990	9990	0
11	20241002	193200	661857300	9990	9990	9990	9990	0
12	20241002	193100	661857300	9990	9990	9990	9990	0
13	20241002	193000	661857300	9990	9990	9990	9990	0
14	20241002	192900	661857300	9990	9990	9990	9990	0
15	20241002	192800	661857300	9990	9990	9990	9990	0
16	20241002	192700	661857300	9990	9990	9990	9990	0
17	20241002	192600	661857300	9990	9990	9990	9990	0
18	20241002	192500	661857300	9990	9990	9990	9990	0
19	20241002	192400	661857300	9990	9990	9990	9990	0
20	20241002	192300	661857300	9990	9990	9990	9990	0
21	20241002	192200	661857300	9990	9990	9990	9990	0
22	20241002	192100	661857300	9990	9990	9990	9990	0
23	20241002	192000	661857300	9990	9990	9990	9990	0
24	20241002	191900	661857300	9990	9990	9990	9990	0
25	20241002	191800	661857300	9990	9990	9990	9990	0
26	20241002	191700	661857300	9990	9990	9990	9990	0
27	20241002	191600	661857300	9990	9990	9990	9990	0
28	20241002	191500	661857300	9990	9990	9990	9990	0
29	20241002	191400	661857300	9990	9990	9990	9990	0
30	20241002	191300	661857300	9990	9990	9990	9990	0
31	20241002	191200	661857300	9990	9990	9990	9990	0
32	20241002	191100	661857300	9990	9990	9990	9990	1484
33	20241002	191000	661857300	9990	9990	9990	9990	0
34	20241002	190900	661857300	9990	9990	9990	9990	0
35	20241002	190800	661857300	9990	9990	9990	9990	0
36	20241002	190700	661857300	9990	9990	9990	9990	0
37	20241002	190600	661857300	9990	9990	9990	9990	0
38	20241002	190500	661857300	9990	9990	9990	9990	0
39	20241002	190400	661857300	9990	9990	9990	9990	0
40	20241002	190300	661857300	9990	9990	9990	9990	0
41	20241002	190200	661857300	9990	9990	9990	9990	0
42	20241002	190100	661857300	9990	9990	9990	9990	0
43	20241002	190000	661857300	9990	9990	9990	9990	0
44	20241002	185900	661857300	9990	9990	9990	9990	0
45	20241002	185800	661857300	9990	9990	9990	9990	0
46	20241002	185700	661857300	9990	9990	9990	9990	0
47	20241002	185600	661857300	9990	9990	9990	9990	0
48	20241002	185500	661857300	9990	9990	9990	9990	0
49	20241002	185400	661857300	9990	9990	9990	9990	0
50	20241002	185300	661857300	9990	9990	9990	9990	0
51	20241002	185200	661857300	9990	9990	9990	9990	0
52	20241002	185100	661857300	9990	9990	9990	9990	0
53	20241002	185000	661857300	9990	9990	9990	9990	0
54	20241002	184900	661857300	9990	9990	9990	9990	0
55	20241002	184800	661857300	9990	9990	9990	9990	0
56	20241002	184700	661857300	9990	9990	9990	9990	0
57	20241002	184600	661857300	9990	9990	9990	9990	0
58	20241002	184500	661857300	9990	9990	9990	9990	0
59	20241002	184400	661857300	9990	9990	9990	9990	0
60	20241002	184300	661857300	9990	9990	9990	9990	0
61	20241002	184200	661857300	9990	9990	9990	9990	0
62	20241002	184100	661857300	9990	9990	9990	9990	1484
63	20241002	184000	661857300	9990	9990	9990	9990	0
64	20241002	183900	661857300	9990	9990	9990	9990	0
65	20241002	183800	661857300	9990	9990	9990	9990	0
66	20241002	183700	661857300	9990	9990	9990	9990	0
67	20241002	183600	661857300	9990	9990	9990	9990	0
68	20241002	183500	661857300	9990	9990	9990	9990	0
69	20241002	183400	661857300	9990	9990	9990	9990	0
70	20241002	183300	661857300	9990	9990	9990	9990	0
71	20241002	183200	661857300	9990	9990	9990	9990	0
72	20241002	183100	661857300	9990	9990	9990	9990	0
73	20241002	183000	661857300	9990	9990	9990	9990	0
74	20241002	182900	661857300	9990	9990	9990	9990	0
75	20241002	182800	661857300	9990	9990	9990	9990	0
76	20241002	182700	661857300	9990	9990	9990	9990	0
77	20241002	182600	661857300	9990	9990	9990	9990	0
78	20241002	182500	661857300	9990	9990	9990	9990	0
79	20241002	182400	661857300	9990	9990	9990	9990	0
80	20241002	182300	661857300	9990	9990	9990	9990	0
81	20241002	182200	661857300	9990	9990	9990	9990	0
82	20241002	182100	661857300	9990	9990	9990	9990	0
83	20241002	182000	661857300	9990	9990	9990	9990	0
84	20241002	181900	661857300	9990	9990	9990	9990	0
85	20241002	181800	661857300	9990	9990	9990	9990	0
86	20241002	181700	661857300	9990	9990	9990	9990	0
87	20241002	181600	661857300	9990	9990	9990	9990	0
88	20241002	181500	661857300	9990	9990	9990	9990	0
89	20241002	181400	661857300	9990	9990	9990	9990	0
90	20241002	181300	661857300	9990	9990	9990	9990	0
91	20241002	181200	661857300	9990	9990	9990	9990	0
92	20241002	181100	661857300	9990	9990	9990	9990	1484
93	20241002	181000	661857300	9990	9990	9990	9990	0
94	20241002	180900	661857300	9990	9990	9990	9990	0
95	20241002	180800	661857300	9990	9990	9990	9990	0
96	20241002	180700	661857300	9990	9990	9990	9990	0
97	20241002	180600	661857300	9990	9990	9990	9990	0
98	20241002	180500	661857300	9990	9990	9990	9990	0
99	20241002	180400	661857300	9990	9990	9990	9990	0
100	20241002	180300	661857300	9990	9990	9990	9990	0
101	20241002	180200	661857300	9990	9990	9990	9990	0
102	20241002	180100	661857300	9990	9990	9990	9990	0
103	20241002	180000	661857300	9990	9990	9990	9990	0
104	20241002	175900	661857300	9990	9990	9990	9990	0
105	20241002	175800	661857300	9990	9990	9990	9990	0
106	20241002	175700	661857300	9990	9990	9990	9990	0
107	20241002	175600	661857300	9990	9990	9990	9990	0
108	20241002	175500	661857300	9990	9990	9990	9990	0
109	20241002	175400	661857300	9990	9990	9990	9990	0
110	20241002	175300	661857300	9990	9990	9990	9990	0
111	20241002	175200	661857300	9990	9990	9990	9990	0
112	20241002	175100	661857300	9990	9990	9990	9990	0
113	20241002	175000	661857300	9990	9990	9990	9990	0
114	20241002	174900	661857300	9990	9990	9990	9990	0
115	20241002	174800	661857300	9990	9990	9990	9990	0
116	20241002	174700	661857300	9990	9990	9990	9990	0
117	20241002	174600	661857300	9990	9990	9990	9990	0
118	20241002	174500	661857300	9990	9990	9990	9990	0
119	20241002	174400	661857300	9990	9990	9990	9990	0
120	20241002	174300	661857300	9990	9990	9990	9990	0
121	20241002	174200	661857300	9990	9990	9990	9990	0
122	20241002	174100	661857300	9990	9990	9990	9990	1484
123	20241002	174000	661857300	9990	9990	9990	9990	0
124	20241002	173900	661857300	9990	9990	9990	9990	0
125	20241002	173800	661857300	9990	9990	9990	9990	0
126	20241002	173700	661857300	9990	9990	9990	9990	0
127	20241002	173600	661857300	9990	9990	9990	9990	0
128	20241002	173500	661857300	9990	9990	9990	9990	0
129	20241002	173400	661857300	9990	9990	9990	9990	0
130	20241002	173300	661857300	9990	9990	9990	9990	0
131	20241002	173200	661857300	9990	9990	9990	9990	0
132	20241002	173100	661857300	9990	9990	9990	9990	0
133	20241002	173000	661857300	9990	9990	9990	9990	0
134	20241002	172900	661857300	9990	9990	9990	9990	0
135	20241002	172800	661857300	9990	9990	9990	9990	0
136	20241002	172700	661857300	9990	9990	9990	9990	0
137	20241002	172600	661857300	9990	9990	9990	9990	0
138	20241002	172500	661857300	9990	9990	9990	9990	0
139	20241002	172400	661857300	9990	9990	9990	9990	0
140	20241002	172300	661857300	9990	9990	9990	9990	0
141	20241002	172200	661857300	9990	9990	9990	9990	0
142	20241002	172100	661857300	9990	9990	9990	9990	0
143	20241002	172000	661857300	9990	9990	9990	9990	0
144	20241002	171900	661857300	9990	9990	9990	9990	0
145	20241002	171800	661857300	9990	9990	9990	9990	0
146	20241002	171700	661857300	9990	9990	9990	9990	0
147	20241002	171600	661857300	9990	9990	9990	9990	0
148	20241002	171500	661857300	9990	9990	9990	9990	0
149	20241002	171400	661857300	9990	9990	9990	9990	0
150	20241002	171300	661857300	9990	9990	9990	9990	0
151	20241002	171200	661857300	9990	9990	9990	9990	0
152	20241002	171100	661857300	9990	9990	9990	9990	1484
153	20241002	171000	661857300	9990	9990	9990	9990	0
154	20241002	170900	661857300	9990	9990	9990	9990	0
155	20241002	170800	661857300	9990	9990	9990	9990	0
156	20241002	170700	661857300	9990	9990	9990	9990	0
157	20241002	170600	661857300	9990	9990	9990	9990	0
158	20241002	170500	661857300	9990	9990	9990	9990	0
159	20241002	170400	661857300	9990	9990	9990	9990	0
160	20241002	170300	661857300	9990	9990	9990	9990	0
161	20241002	170200	661857300	9990	9990	9990	9990	0
162	20241002	170100	661857300	9990	9990	9990	9990	0
163	20241002	170000	661857300	9990	9990	9990	9990	0
164	20241002	165900	661857300	9990	9990	9990	9990	0
165	20241002	165800	661857300	9990	9990	9990	9990	0
166	20241002	165700	661857300	9990	9990	9990	9990	0
167	20241002	165600	661857300	9990	9990	9990	9990	0
168	20241002	165500	661857300	9990	9990	9990	9990	0
169	20241002	165400	661857300	9990	9990	9990	9990	0
170	20241002	165300	661857300	9990	9990	9990	9990	0
171	20241002	165200	661857300	9990	9990	9990	9990	0
172	20241002	165100	661857300	9990	9990	9990	9990	0
173	20241002	165000	661857300	9990	9990	9990	9990	0
174	20241002	164900	661857300	9990	9990	9990	9990	0
175	20241002	164800	661857300	9990	9990	9990	9990	0
176	20241002	164700	661857300	9990	9990	9990	9990	0
177	20241002	164600	661857300	9990	9990	9990	9990	0
178	20241002	164500	661857300	9990	9990	9990	9990	0
179	20241002	164400	661857300	9990	9990	9990	9990	0
180	20241002	164300	661857300	9990	9990	9990	9990	0
181	20241002	164200	661857300	9990	9990	9990	9990	0
182	20241002	164100	661857300	9990	9990	9990	9990	1484
183	20241002	164000	661857300	9990	9990	9990	9990	0
184	20241002	163900	661857300	9990	9990	9990	9990	0
185	20241002	163800	661857300	9990	9990	9990	9990	0
186	20241002	163700	661857300	9990	9990	9990	9990	0
187	20241002	163600	661857300	9990	9990	9990	9990	0
188	20241002	163500	661857300	9990	9990	9990	9990	0
189	20241002	163400	661857300	9990	9990	9990	9990	0
190	20241002	163300	661857300	9990	9990	9990	9990	0
191	20241002	163200	661857300	9990	9990	9990	9990	0
192	20241002	163100	661857300	9990	9990	9990	9990	0
193	20241002	163000	661857300	9990	9990	9990	9990	0
194	20241002	162900	661857300	9990	9990	9990	9990	0
195	20241002	162800	661857300	9990	9990	9990	9990	0
196	20241002	162700	661857300	9990	9990	9990	9990	0
197	20241002	162600	661857300	9990	9990	9990	9990	0
198	20241002	162500	661857300	9990	9990	9990	9990	0
199	20241002	162400	661857300	9990	9990	9990	9990	0
200	20241002	162300	661857300	9990	9990	9990	9990	0
201	20241002	162200	661857300	9990	9990	9990	9990	0
202	20241002	162100	661857300	9990	9990	9990	9990	0
203	20241002	162000	661857300	9990	9990	9990	9990	0
204	20241002	161900	661857300	9990	9990	9990	9990	0
205	20241002	161800	661857300	9990	9990	9990	9990	0
206	20241002	161700	661857300	9990	9990	9990	9990	0
207	20241002	161600	661857300	9990	9990	9990	9990	0
208	20241002	161500	661857300	9990	9990	9990	9990	0
209	20241002	161400	661857300	9990	9990	9990	9990	0
210	20241002	161300	661857300	9990	9990	9990	9990	0
211	20241002	161200	661857300	9990	9990	9990	9990	0
212	20241002	161100	661857300	9990	9990	9990	9990	1484
213	20241002	161000	661857300	9990	9990	9990	9990	0
214	20241002	160900	661857300	9990	9990	9990	9990	0
215	20241002	160800	661857300	9990	9990	9990	9990	0
216	20241002	160700	661857300	9990	9990	9990	9990	0
217	20241002	160600	661857300	9990	9990	9990	9990	0
218	20241002	160500	661857300	9990	9990	9990	9990	0
219	20241002	160400	661857300	9990	9990	9990	9990	0
220	20241002	160300	661857300	9990	9990	9990	9990	0
221	20241002	160200	661857300	9990	9990	9990	9990	0
222	20241002	160100	661857300	9990	9990	9990	9990	0
223	20241002	160000	661857300	9990	9990	9990	9990	0
224	20241002	155900	661857300	9990	9990	9990	9990	0
225	20241002	155800	661857300	9990	9990	9990	9990	0
226	20241002	155700	661857300	9990	9990	9990	9990	0
227	20241002	155600	661857300	9990	9990	9990	9990	0
228	20241002	155500	661857300	9990	9990	9990	9990	0
229	20241002	155400	661857300	9990	9990	9990	9990	0
230	20241002	155300	661857300	9990	9990	9990	9990	0
231	20241002	155200	661857300	9990	9990	9990	9990	0
232	20241002	155100	661857300	9990	9990	9990	9990	0
233	20241002	155000	661857300	9990	9990	9990	9990	0
234	20241002	154900	661857300	9990	9990	9990	9990	0
235	20241002	154800	661857300	9990	9990	9990	9990	0
236	20241002	154700	661857300	9990	9990	9990	9990	0
237	20241002	154600	661857300	9990	9990	9990	9990	0
238	20241002	154500	661857300	9990	9990	9990	9990	0
239	20241002	154400	661857300	9990	9990	9990	9990	0
240	20241002	154300	661857300	9990	9990	9990	9990	0
241	20241002	154200	661857300	9990	9990	9990	9990	0
242	20241002	154100	661857300	9990	9990	9990	9990	1484
243	20241002	154000	661857300	9990	9990	9990	9990	0
244	20241002	153900	661857300	9990	9990	9990	9990	0
245	20241002	153800	661857300	9990	9990	9990	9990	0
246	20241002	153700	661857300	9990	9990	9990	9990	0
247	20241002	153600	661857300	9990	9990	9990	9990	0
248	20241002	153500	661857300	9990	9990	9990	9990	0
249	20241002	153400	661857300	9990	9990	9990	9990	0
250	20241002	153300	661857300	9990	9990	9990	9990	0
251	20241002	153200	661857300	9990	9990	9990	9990	0
252	20241002	153100	661857300	9990	9990	9990	9990	0
253	20241002	153000	661857300	9990	9990	9990	9990	1484
254	20241002	152900	647032140	9960	9960	9960	9960	0
255	20241002	152800	647032140	9960	9960	9960	9960	0
256	20241002	152700	647032140	9960	9960	9960	9960	0
257	20241002	152600	647032140	9960	9960	9960	9960	0
258	20241002	152500	647032140	9960	9960	9960	9960	0
259	20241002	152400	647032140	9960	9960	9960	9960	0
260	20241002	152300	647032140	9960	9960	9960	9960	0
261	20241002	152200	647032140	9960	9960	9960	9960	0
262	20241002	152100	647032140	9960	9960	9960	9960	0
263	20241002	152000	647032140	9960	9960	9960	9960	0
264	20241002	151900	647032140	9960	9950	9960	9950	92
265	20241002	151800	646116720	9960	9950	9960	9940	182
266	20241002	151700	644307610	9950	9950	9950	9950	120
267	20241002	151600	643113610	9940	9940	9940	9940	95
268	20241002	151500	642169310	9940	9940	9940	9940	75
269	20241002	151400	641423810	9940	9940	9940	9930	21
270	20241002	151300	641215080	9920	9920	9920	9920	0
271	20241002	151200	641215080	9920	9920	9920	9920	76
272	20241002	151100	640461160	9920	9920	9920	9920	1
273	20241002	151000	640451240	9920	9920	9920	9920	67
274	20241002	150900	639786600	9930	9930	9930	9930	0
275	20241002	150800	639786600	9930	9930	9930	9930	8
276	20241002	150700	639707160	9930	9930	9930	9930	0
277	20241002	150600	639707160	9930	9940	9940	9930	1008
278	20241002	150500	629697160	9980	9940	9980	9940	52
279	20241002	150400	629180200	9940	9940	9940	9940	15
280	20241002	150300	629031100	9930	9930	9930	9930	0
281	20241002	150200	629031100	9930	9930	9930	9930	0
282	20241002	150100	629031100	9930	9930	9930	9930	50
283	20241002	150000	628534600	9930	9930	9930	9930	0
284	20241002	145900	628534600	9930	9940	9940	9930	89
285	20241002	145800	627650330	9940	9930	9940	9930	120
286	20241002	145700	626458650	9940	9940	9940	9940	62
287	20241002	145600	625842370	9930	9930	9940	9930	77
288	20241002	145500	625077710	9940	9940	9940	9940	55
289	20241002	145400	624531010	9940	9930	9940	9930	165
290	20241002	145300	622891460	9950	9940	9950	9940	217
291	20241002	145200	620734470	9950	9970	9970	9950	1402
292	20241002	145100	606780890	9970	9970	9970	9970	0
293	20241002	145000	606780890	9970	9960	9970	9960	38
294	20241002	144900	606402400	9960	9960	9960	9960	0
295	20241002	144800	606402400	9960	9960	9960	9960	70
296	20241002	144700	605705200	9950	9950	9950	9950	0
297	20241002	144600	605705200	9950	9950	9950	9950	100
298	20241002	144500	604710200	10000	10000	10000	10000	0
299	20241002	144400	604710200	10000	9940	10000	9940	3
300	20241002	144300	604680320	9940	9940	9940	9940	105
301	20241002	144200	603636620	9930	9930	9930	9930	53
302	20241002	144100	603110330	9930	9920	9930	9920	81
303	20241002	144000	602306610	9940	9940	9940	9940	3
304	20241002	143900	602276790	9940	9930	9940	9930	39
305	20241002	143800	601889510	9910	9920	9940	9910	406
306	20241002	143700	597862590	9920	9940	9940	9920	373
307	20241002	143600	594157080	9940	9950	9950	9940	148
308	20241002	143500	592684830	9950	9950	9950	9950	28
309	20241002	143400	592406230	9950	9960	9960	9950	69
310	20241002	143300	591719620	9960	9960	9960	9950	146
311	20241002	143200	590266610	9960	9960	9960	9960	25
312	20241002	143100	590017610	9960	9960	9960	9960	95
313	20241002	143000	589071410	9960	9960	9960	9960	14
314	20241002	142900	588931970	9960	9960	9960	9960	1
315	20241002	142800	588922010	9950	9960	9960	9950	55
316	20241002	142700	588374680	9970	9960	9970	9950	128
317	20241002	142600	587100060	9960	9960	9960	9960	0
318	20241002	142500	587100060	9960	9960	9960	9960	119
319	20241002	142400	585914820	9960	9980	9980	9960	1072
320	20241002	142300	575226650	9980	9980	9980	9970	52
321	20241002	142200	574708030	9980	9980	9980	9980	1
322	20241002	142100	574698050	9970	9970	9970	9970	187
323	20241002	142000	572833660	9970	9970	9970	9970	0
324	20241002	141900	572833660	9970	9970	9970	9970	35
325	20241002	141800	572484710	9980	9980	9980	9980	25
326	20241002	141700	572235210	9970	9970	9970	9970	18
327	20241002	141600	572055750	9980	9980	9980	9980	0
328	20241002	141500	572055750	9980	9970	9980	9970	194
329	20241002	141400	570121330	9970	9960	9970	9960	24
330	20241002	141300	569882060	9960	9970	9970	9960	50
331	20241002	141200	569383790	9970	9960	9970	9960	37
332	20241002	141100	569015260	9960	9960	9960	9960	0
333	20241002	141000	569015260	9960	9960	9960	9960	19
334	20241002	140900	568826020	9970	9970	9970	9970	157
335	20241002	140800	567260730	9970	9960	9970	9960	36
336	20241002	140700	566902160	9970	9970	9970	9970	16
337	20241002	140600	566742640	9970	9960	9970	9960	27
338	20241002	140500	566473630	9960	9960	9960	9960	0
339	20241002	140400	566473630	9960	9960	9960	9960	26
340	20241002	140300	566214670	9970	9970	9970	9970	11
341	20241002	140200	566105000	9960	9960	9960	9960	27
342	20241002	140100	565836080	9970	9970	9970	9970	1
343	20241002	140000	565826110	9960	9960	9960	9960	41
344	20241002	135900	565417750	9970	9970	9970	9970	50
345	20241002	135800	564919250	9970	9970	9970	9960	31
346	20241002	135700	564610420	9970	9970	9970	9970	54
347	20241002	135600	564072040	9970	9970	9970	9970	29
348	20241002	135500	563782910	9970	9970	9970	9970	1
349	20241002	135400	563772940	9980	9980	9980	9980	31
350	20241002	135300	563463560	9980	9980	9980	9980	0
351	20241002	135200	563463560	9980	9980	9980	9980	19
352	20241002	135100	563273940	9990	9990	9990	9990	0
353	20241002	135000	563273940	9990	9990	9990	9990	35
354	20241002	134900	562924290	10000	10000	10000	10000	22
355	20241002	134800	562704290	10000	10000	10000	10000	25
356	20241002	134700	562454290	10000	10000	10000	10000	10
357	20241002	134600	562354290	10010	10000	10010	10000	159
358	20241002	134500	560763900	9990	9990	9990	9990	30
359	20241002	134400	560464200	10000	9990	10000	9990	39
360	20241002	134300	560074580	9980	9980	9980	9980	25
361	20241002	134200	559825080	9980	9970	9980	9970	78
362	20241002	134100	559046920	9970	9970	9970	9970	47
363	20241002	134000	558578330	9970	9980	9980	9970	52
364	20241002	133900	558059870	9980	9980	9980	9980	10
365	20241002	133800	557960070	9980	9980	9980	9980	57
366	20241002	133700	557391210	9980	9980	9980	9970	106
367	20241002	133600	556334050	9970	9970	9970	9970	75
368	20241002	133500	555586300	10000	9970	10000	9970	62
369	20241002	133400	554966540	9960	9960	9960	9960	0
370	20241002	133300	554966540	9960	9960	9960	9960	50
371	20241002	133200	554468540	10010	9970	10010	9950	911
372	20241002	133100	545394910	9970	9990	9990	9970	1500
373	20241002	133000	530423490	10000	10000	10000	10000	171
374	20241002	132900	528713490	10010	10010	10010	10010	91
375	20241002	132800	527802580	10010	10010	10010	10010	0
376	20241002	132700	527802580	10010	10010	10010	10010	27
377	20241002	132600	527532310	10020	10020	10020	10020	0
378	20241002	132500	527532310	10020	10020	10020	10020	36
379	20241002	132400	527171590	10020	10020	10020	10020	156
380	20241002	132300	525608470	10020	10020	10020	10020	0
381	20241002	132200	525608470	10020	10020	10020	10020	29
382	20241002	132100	525317890	10020	10020	10020	10020	0
383	20241002	132000	525317890	10020	10020	10020	10020	26
384	20241002	131900	525057370	10030	10030	10030	10030	0
385	20241002	131800	525057370	10030	10020	10030	10020	50
386	20241002	131700	524556310	10020	10020	10020	10020	0
387	20241002	131600	524556310	10020	10030	10030	10020	32
388	20241002	131500	524235570	10020	10020	10020	10020	0
389	20241002	131400	524235570	10020	10020	10020	10020	98
390	20241002	131300	523253610	10020	10020	10020	10020	0
391	20241002	131200	523253610	10020	10020	10020	10020	13
392	20241002	131100	523123350	10020	10020	10020	10020	0
393	20241002	131000	523123350	10020	10020	10020	10020	40
394	20241002	130900	522722550	10020	10020	10020	10020	78
395	20241002	130800	521940990	10020	10020	10020	10020	427
396	20241002	130700	517662450	10020	10020	10020	10020	0
397	20241002	130600	517662450	10020	10030	10030	10020	97
398	20241002	130500	516689890	10030	10030	10030	10030	44
399	20241002	130400	516248570	10020	10020	10020	10020	157
400	20241002	130300	514675430	10030	10030	10030	10030	0
401	20241002	130200	514675430	10030	10030	10030	10030	4
402	20241002	130100	514635310	10030	10030	10030	10030	18
403	20241002	130000	514454770	10030	10030	10030	10030	204
404	20241002	125900	512408650	10020	10030	10030	10020	281
405	20241002	125800	509590840	10040	10040	10040	10040	25
406	20241002	125700	509339840	10030	10030	10030	10030	114
407	20241002	125600	508196420	10030	10030	10030	10030	0
408	20241002	125500	508196420	10030	10040	10040	10030	59
409	20241002	125400	507604640	10030	10030	10030	10030	0
410	20241002	125300	507604640	10030	10030	10030	10030	25
411	20241002	125200	507353890	10030	10030	10030	10030	39
412	20241002	125100	506962720	10040	10040	10040	10040	0
413	20241002	125000	506962720	10040	10040	10040	10040	0
414	20241002	124900	506962720	10040	10040	10040	10040	6
415	20241002	124800	506902480	10050	10050	10050	10050	1
416	20241002	124700	506892430	10050	10050	10050	10050	26
417	20241002	124600	506631130	10060	10050	10060	10050	42
418	20241002	124500	506209020	10050	10050	10050	10050	20
419	20241002	124400	506008020	10050	10050	10050	10050	0
420	20241002	124300	506008020	10050	10050	10050	10050	34
421	20241002	124200	505666320	10050	10050	10050	10050	13
422	20241002	124100	505535670	10050	10060	10060	10050	344
423	20241002	124000	502075230	10050	10050	10050	10050	29
424	20241002	123900	501783780	10050	10050	10050	10050	79
425	20241002	123800	500989830	10050	10050	10050	10050	0
426	20241002	123700	500989830	10050	10050	10060	10050	690
427	20241002	123600	494055320	10040	10010	10040	10010	549
428	20241002	123500	488548450	10010	10010	10010	10010	49
429	20241002	123400	488057960	10010	10010	10010	10010	18
430	20241002	123300	487877780	10000	10000	10000	10000	0
431	20241002	123200	487877780	10000	10000	10000	10000	0
432	20241002	123100	487877780	10000	10010	10010	10000	69
433	20241002	123000	487187760	10020	10030	10030	10020	190
434	20241002	122900	485282090	10030	10030	10030	10030	132
435	20241002	122800	483958130	10020	10020	10020	10020	68
436	20241002	122700	483276770	10020	10020	10020	10020	18
437	20241002	122600	483096410	10020	10020	10020	10020	7
438	20241002	122500	483026270	10030	10030	10030	10030	0
439	20241002	122400	483026270	10030	10030	10030	10030	7
440	20241002	122300	482956060	10040	10040	10040	10040	389
441	20241002	122200	479050500	10040	10030	10040	10030	182
442	20241002	122100	477224700	10020	10020	10020	10020	0
443	20241002	122000	477224700	10020	10020	10020	10020	33
444	20241002	121900	476894040	10020	10020	10020	10020	124
445	20241002	121800	475651560	10010	10010	10010	10010	20
446	20241002	121700	475451360	10010	10010	10010	10010	3
447	20241002	121600	475421330	10010	10010	10010	10010	25
448	20241002	121500	475171080	10010	10010	10010	10010	100
449	20241002	121400	474170080	10010	10010	10010	10010	25
450	20241002	121300	473919830	10010	10010	10010	10010	32
451	20241002	121200	473599510	10020	10020	10020	10020	1
452	20241002	121100	473589490	10010	10010	10010	10010	22
453	20241002	121000	473369270	10010	10010	10010	10010	0
454	20241002	120900	473369270	10010	10010	10010	10010	35
455	20241002	120800	473018920	10010	10010	10010	10010	0
456	20241002	120700	473018920	10010	10010	10010	10010	21
457	20241002	120600	472808710	10010	10010	10010	10010	0
458	20241002	120500	472808710	10010	10010	10010	10010	32
459	20241002	120400	472488390	10000	10000	10000	10000	16
460	20241002	120300	472328390	10000	10000	10000	10000	7
461	20241002	120200	472258390	10000	10000	10000	10000	0
462	20241002	120100	472258390	10000	10000	10000	10000	30
463	20241002	120000	471958390	10000	10000	10000	10000	13
464	20241002	115900	471828390	10000	10000	10000	10000	23
465	20241002	115800	471598390	10010	10010	10010	10010	0
466	20241002	115700	471598390	10010	10010	10010	10010	46
467	20241002	115600	471137930	10000	10000	10000	10000	0
468	20241002	115500	471137930	10000	10000	10000	10000	192
469	20241002	115400	469217930	10010	10010	10010	10010	10
470	20241002	115300	469117830	10000	10010	10010	10000	42
471	20241002	115200	468697740	10020	10020	10020	10020	0
472	20241002	115100	468697740	10020	10020	10020	10020	0
473	20241002	115000	468697740	10020	9990	10020	9990	68
474	20241002	114900	468017990	9990	9990	9990	9990	5
475	20241002	114800	467968040	9990	9990	9990	9990	27
476	20241002	114700	467698310	9990	9980	9990	9980	96
477	20241002	114600	466739980	9980	9980	9980	9980	28
478	20241002	114500	466460540	9980	9980	9980	9980	0
479	20241002	114400	466460540	9980	9980	9980	9980	0
480	20241002	114300	466460540	9980	9990	9990	9980	51
481	20241002	114200	465951530	10000	9990	10000	9990	38
482	20241002	114100	465571900	9990	9990	9990	9990	0
483	20241002	114000	465571900	9990	9990	9990	9990	217
484	20241002	113900	463404070	10000	10000	10000	10000	128
485	20241002	113800	462124070	10020	10030	10030	10020	26
486	20241002	113700	461863540	10030	10030	10030	10030	0
487	20241002	113600	461863540	10030	10030	10030	10030	3
488	20241002	113500	461833450	10040	10040	10040	10040	0
489	20241002	113400	461833450	10040	10040	10040	10040	90
490	20241002	113300	460929850	10050	10050	10050	10050	0
491	20241002	113200	460929850	10050	10050	10050	10050	0
492	20241002	113100	460929850	10050	10010	10050	10000	5354
493	20241002	113000	407281470	10010	10010	10010	10010	29
494	20241002	112900	406991180	10020	10020	10020	10010	771
495	20241002	112800	399266860	10010	10010	10010	10010	25
496	20241002	112700	399016610	10020	10030	10030	10020	222
497	20241002	112600	396791740	10020	10030	10030	10020	43
498	20241002	112500	396360710	10030	10030	10030	10030	3
499	20241002	112400	396330620	10040	10040	10040	10040	0
500	20241002	112300	396330620	10040	10040	10040	10040	5
501	20241002	112200	396280420	10050	10050	10050	10050	1
502	20241002	112100	396270370	10040	10020	10040	10020	232
503	20241002	112000	393941580	10030	10030	10030	10030	33
504	20241002	111900	393610590	10030	10030	10030	10030	90
505	20241002	111800	392707890	10040	10040	10040	10040	9
506	20241002	111700	392617530	10040	10040	10040	10040	200
507	20241002	111600	390609530	10040	10030	10040	10030	20
508	20241002	111500	390408770	10030	10030	10030	10030	33
509	20241002	111400	390077780	10050	10050	10050	10050	0
510	20241002	111300	390077780	10050	10050	10050	10050	5
511	20241002	111200	390027530	10050	10050	10050	10050	2
512	20241002	111100	390007430	10050	10050	10050	10050	15
513	20241002	111000	389856680	10050	10050	10050	10050	51
514	20241002	110900	389344130	10050	10050	10050	10050	27
515	20241002	110800	389072780	10070	10070	10070	10070	0
516	20241002	110700	389072780	10070	10070	10070	10070	0
517	20241002	110600	389072780	10070	10070	10070	10070	2
518	20241002	110500	389052640	10080	10080	10080	10080	36
519	20241002	110400	388689760	10040	10050	10090	10040	655
520	20241002	110300	382100180	10040	10040	10040	10040	62
521	20241002	110200	381477700	10040	10040	10040	10040	5
522	20241002	110100	381427500	10040	10010	10040	10010	310
523	20241002	110000	378317410	10010	10000	10010	10000	38
524	20241002	105900	377937400	10010	10010	10010	10010	2
525	20241002	105800	377917380	10010	10010	10010	10000	18
526	20241002	105700	377737360	10000	10000	10000	10000	53
527	20241002	105600	377207360	10010	10010	10010	10010	0
528	20241002	105500	377207360	10010	10010	10010	10010	18
529	20241002	105400	377027180	10010	10020	10020	10010	23
530	20241002	105300	376796930	10010	10010	10010	10010	0
531	20241002	105200	376796930	10010	10010	10010	10010	31
532	20241002	105100	376486620	10020	10010	10020	10010	118
533	20241002	105000	375305010	10000	9990	10000	9990	81
534	20241002	104900	374495240	10000	10000	10000	10000	1
535	20241002	104800	374485240	9990	9970	10000	9970	349
536	20241002	104700	370997420	10010	10010	10010	10010	0
537	20241002	104600	370997420	10010	9970	10010	9970	7
538	20241002	104500	370927590	10010	10010	10010	10010	1
539	20241002	104400	370917580	9970	9970	9970	9970	66
540	20241002	104300	370259560	9970	9970	9970	9970	0
541	20241002	104200	370259560	9970	9980	9980	9970	110
542	20241002	104100	369162480	9980	10030	10030	9980	68
543	20241002	104000	368483770	10030	9990	10030	9990	22
544	20241002	103900	368263950	10040	9990	10040	9990	196
545	20241002	103800	366297740	10040	10020	10050	10000	113
546	20241002	103700	365163960	10050	10020	10050	10020	1750
547	20241002	103600	347604630	10040	10040	10040	10040	0
548	20241002	103500	347604630	10040	10030	10040	10030	80
549	20241002	103400	346801660	10030	10030	10030	10030	50
550	20241002	103300	346300160	10030	10030	10040	10030	79
551	20241002	103200	345507780	10040	10040	10040	10040	0
552	20241002	103100	345507780	10040	10030	10040	10030	23
553	20241002	103000	345277070	10040	10040	10040	10040	105
554	20241002	102900	344222870	10040	10030	10040	10030	154
555	20241002	102800	342677870	10040	9970	10040	9970	687
556	20241002	102700	335808150	9950	9970	9970	9950	38
557	20241002	102600	335429330	9950	9950	9950	9950	54
558	20241002	102500	334892030	9980	9970	9980	9950	395
559	20241002	102400	330954870	9970	9970	9970	9970	281
560	20241002	102300	328153300	9970	9970	9980	9970	158
561	20241002	102200	326577910	9970	9970	9970	9970	12
562	20241002	102100	326458270	9970	9960	9970	9960	106
563	20241002	102000	325401980	9960	9960	9960	9960	24
564	20241002	101900	325162940	9960	9960	9960	9960	46
565	20241002	101800	324704780	9940	9960	9960	9940	40
566	20241002	101700	324307160	9940	9970	9970	9940	42
567	20241002	101600	323889620	9950	9950	9950	9950	148
568	20241002	101500	322417020	9950	9960	9960	9950	17
569	20241002	101400	322247790	9960	9960	9960	9960	75
570	20241002	101300	321500790	9970	9970	9970	9970	1
571	20241002	101200	321490820	9960	9960	9960	9960	68
572	20241002	101100	320813540	9970	9970	9970	9970	0
573	20241002	101000	320813540	9970	9940	9970	9930	163
574	20241002	100900	319192850	9930	9930	9930	9930	23
575	20241002	100800	318964460	9930	9930	9930	9930	0
576	20241002	100700	318964460	9930	9930	9930	9930	7
577	20241002	100600	318894950	9930	9910	9930	9900	2497
578	20241002	100500	294123760	9900	9910	9910	9900	76
579	20241002	100400	293371070	9910	9920	9920	9910	50
580	20241002	100300	292875530	9910	9900	9910	9900	1097
581	20241002	100200	282014160	9900	9890	9900	9880	626
582	20241002	100100	275818280	9890	9890	9890	9890	13
583	20241002	100000	275689710	9900	9900	9900	9900	1
584	20241002	095900	275679810	9880	9880	9880	9880	22
585	20241002	095800	275462450	9870	9870	9870	9870	34
586	20241002	095700	275126870	9870	9870	9870	9870	85
587	20241002	095600	274287920	9870	9870	9870	9870	19
588	20241002	095500	274100390	9880	9880	9880	9880	49
589	20241002	095400	273616270	9890	9890	9890	9890	121
590	20241002	095300	272419580	9900	9900	9900	9900	0
591	20241002	095200	272419580	9900	9900	9900	9900	1
592	20241002	095100	272409680	9860	9880	9880	9860	324
593	20241002	095000	269210740	9890	9900	9900	9890	282
594	20241002	094900	266419570	9920	9900	9920	9900	565
595	20241002	094800	260816090	9900	9900	9900	9900	33
596	20241002	094700	260489390	9880	9900	9900	9880	64
597	20241002	094600	259856530	9900	9900	9900	9880	16
598	20241002	094500	259698150	9900	9870	9900	9870	43
599	20241002	094400	259273450	9870	9870	9870	9870	10
600	20241002	094300	259174750	9880	9870	9880	9870	96
601	20241002	094200	258226630	9880	9880	9880	9880	1
602	20241002	094100	258216750	9870	9870	9870	9870	66
603	20241002	094000	257565330	9860	9860	9860	9860	15
604	20241002	093900	257417430	9860	9850	9860	9850	166
605	20241002	093800	255780990	9850	9850	9850	9850	269
606	20241002	093700	253131340	9840	9860	9860	9840	425
607	20241002	093600	248948670	9850	9850	9850	9830	59
608	20241002	093500	248367770	9850	9870	9870	9850	10
609	20241002	093400	248269180	9860	9830	9860	9830	349
610	20241002	093300	244835880	9830	9820	9830	9820	110
611	20241002	093200	243755380	9820	9820	9820	9820	11
612	20241002	093100	243647360	9820	9820	9830	9820	90
613	20241002	093000	242763550	9820	9820	9820	9810	130
614	20241002	092900	241486960	9810	9820	9820	9810	143
615	20241002	092800	240082890	9820	9820	9830	9820	1040
616	20241002	092700	229869270	9820	9820	9830	9820	252
617	20241002	092600	227392440	9820	9840	9840	9820	1641
618	20241002	092500	211255210	9840	9840	9840	9840	108
619	20241002	092400	210192490	9850	9850	9850	9840	1241
620	20241002	092300	197973030	9850	9860	9870	9850	719
621	20241002	092200	190881260	9850	9860	9870	9850	107
622	20241002	092100	189825750	9870	9880	9880	9860	571
623	20241002	092000	184195570	9880	9890	9890	9870	1460
624	20241002	091900	169766400	9890	9890	9890	9890	0
625	20241002	091800	169766400	9890	9890	9890	9890	30
626	20241002	091700	169469700	9910	9890	9910	9890	479
627	20241002	091600	164728390	9900	9910	9910	9900	214
628	20241002	091500	162609750	9910	9910	9910	9910	24
629	20241002	091400	162371910	9910	9900	9910	9900	26
630	20241002	091300	162114500	9900	9890	9920	9890	427
631	20241002	091200	157887550	9880	9890	9890	9880	132
632	20241002	091100	156582760	9890	9880	9890	9880	81
633	20241002	091000	155782420	9880	9890	9890	9860	125
634	20241002	090900	154549330	9890	9900	9900	9870	893
635	20241002	090800	145724030	9900	9900	9900	9900	46
636	20241002	090700	145268630	9920	9890	9920	9860	1419
637	20241002	090600	131246360	9900	9900	9900	9900	21
638	20241002	090500	131038460	9900	9900	9900	9890	58
639	20241002	090400	130464360	9920	9890	9920	9890	1250
640	20241002	090300	118099240	9850	9890	9890	9840	1997
641	20241002	090200	98420420	9920	9920	9920	9850	5346
642	20241002	090100	45609610	9920	10000	10000	9920	1621
643	20241002	090000	29482710	9940	9940	10000	9930	2966