KissMeData/089590/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200100	738408460	8850	8850	8850	8850	672
3	20241004	200000	738408460	8850	8850	8850	8850	0
4	20241004	195900	738408460	8850	8850	8850	8850	0
5	20241004	195800	738408460	8850	8850	8850	8850	0
6	20241004	195700	738408460	8850	8850	8850	8850	0
7	20241004	195600	738408460	8850	8850	8850	8850	0
8	20241004	195500	738408460	8850	8850	8850	8850	0
9	20241004	195400	738408460	8850	8850	8850	8850	0
10	20241004	195300	738408460	8850	8850	8850	8850	0
11	20241004	195200	738408460	8850	8850	8850	8850	0
12	20241004	195100	738408460	8850	8850	8850	8850	0
13	20241004	195000	738408460	8850	8850	8850	8850	0
14	20241004	194900	738408460	8850	8850	8850	8850	0
15	20241004	194800	738408460	8850	8850	8850	8850	0
16	20241004	194700	738408460	8850	8850	8850	8850	0
17	20241004	194600	738408460	8850	8850	8850	8850	0
18	20241004	194500	738408460	8850	8850	8850	8850	0
19	20241004	194400	738408460	8850	8850	8850	8850	0
20	20241004	194300	738408460	8850	8850	8850	8850	0
21	20241004	194200	738408460	8850	8850	8850	8850	0
22	20241004	194100	738408460	8850	8850	8850	8850	0
23	20241004	194000	738408460	8850	8850	8850	8850	0
24	20241004	193900	738408460	8850	8850	8850	8850	0
25	20241004	193800	738408460	8850	8850	8850	8850	0
26	20241004	193700	738408460	8850	8850	8850	8850	0
27	20241004	193600	738408460	8850	8850	8850	8850	0
28	20241004	193500	738408460	8850	8850	8850	8850	0
29	20241004	193400	738408460	8850	8850	8850	8850	0
30	20241004	193300	738408460	8850	8850	8850	8850	0
31	20241004	193200	738408460	8850	8850	8850	8850	0
32	20241004	193100	738408460	8850	8850	8850	8850	672
33	20241004	193000	738408460	8850	8850	8850	8850	0
34	20241004	192900	738408460	8850	8850	8850	8850	0
35	20241004	192800	738408460	8850	8850	8850	8850	0
36	20241004	192700	738408460	8850	8850	8850	8850	0
37	20241004	192600	738408460	8850	8850	8850	8850	0
38	20241004	192500	738408460	8850	8850	8850	8850	0
39	20241004	192400	738408460	8850	8850	8850	8850	0
40	20241004	192300	738408460	8850	8850	8850	8850	0
41	20241004	192200	738408460	8850	8850	8850	8850	0
42	20241004	192100	738408460	8850	8850	8850	8850	0
43	20241004	192000	738408460	8850	8850	8850	8850	0
44	20241004	191900	738408460	8850	8850	8850	8850	0
45	20241004	191800	738408460	8850	8850	8850	8850	0
46	20241004	191700	738408460	8850	8850	8850	8850	0
47	20241004	191600	738408460	8850	8850	8850	8850	0
48	20241004	191500	738408460	8850	8850	8850	8850	0
49	20241004	191400	738408460	8850	8850	8850	8850	0
50	20241004	191300	738408460	8850	8850	8850	8850	0
51	20241004	191200	738408460	8850	8850	8850	8850	0
52	20241004	191100	738408460	8850	8850	8850	8850	0
53	20241004	191000	738408460	8850	8850	8850	8850	0
54	20241004	190900	738408460	8850	8850	8850	8850	0
55	20241004	190800	738408460	8850	8850	8850	8850	0
56	20241004	190700	738408460	8850	8850	8850	8850	0
57	20241004	190600	738408460	8850	8850	8850	8850	0
58	20241004	190500	738408460	8850	8850	8850	8850	0
59	20241004	190400	738408460	8850	8850	8850	8850	0
60	20241004	190300	738408460	8850	8850	8850	8850	0
61	20241004	190200	738408460	8850	8850	8850	8850	0
62	20241004	190100	738408460	8850	8850	8850	8850	672
63	20241004	190000	738408460	8850	8850	8850	8850	0
64	20241004	185900	738408460	8850	8850	8850	8850	0
65	20241004	185800	738408460	8850	8850	8850	8850	0
66	20241004	185700	738408460	8850	8850	8850	8850	0
67	20241004	185600	738408460	8850	8850	8850	8850	0
68	20241004	185500	738408460	8850	8850	8850	8850	0
69	20241004	185400	738408460	8850	8850	8850	8850	0
70	20241004	185300	738408460	8850	8850	8850	8850	0
71	20241004	185200	738408460	8850	8850	8850	8850	0
72	20241004	185100	738408460	8850	8850	8850	8850	0
73	20241004	185000	738408460	8850	8850	8850	8850	0
74	20241004	184900	738408460	8850	8850	8850	8850	0
75	20241004	184800	738408460	8850	8850	8850	8850	0
76	20241004	184700	738408460	8850	8850	8850	8850	0
77	20241004	184600	738408460	8850	8850	8850	8850	0
78	20241004	184500	738408460	8850	8850	8850	8850	0
79	20241004	184400	738408460	8850	8850	8850	8850	0
80	20241004	184300	738408460	8850	8850	8850	8850	0
81	20241004	184200	738408460	8850	8850	8850	8850	0
82	20241004	184100	738408460	8850	8850	8850	8850	0
83	20241004	184000	738408460	8850	8850	8850	8850	0
84	20241004	183900	738408460	8850	8850	8850	8850	0
85	20241004	183800	738408460	8850	8850	8850	8850	0
86	20241004	183700	738408460	8850	8850	8850	8850	0
87	20241004	183600	738408460	8850	8850	8850	8850	0
88	20241004	183500	738408460	8850	8850	8850	8850	0
89	20241004	183400	738408460	8850	8850	8850	8850	0
90	20241004	183300	738408460	8850	8850	8850	8850	0
91	20241004	183200	738408460	8850	8850	8850	8850	0
92	20241004	183100	738408460	8850	8850	8850	8850	672
93	20241004	183000	738408460	8850	8850	8850	8850	0
94	20241004	182900	738408460	8850	8850	8850	8850	0
95	20241004	182800	738408460	8850	8850	8850	8850	0
96	20241004	182700	738408460	8850	8850	8850	8850	0
97	20241004	182600	738408460	8850	8850	8850	8850	0
98	20241004	182500	738408460	8850	8850	8850	8850	0
99	20241004	182400	738408460	8850	8850	8850	8850	0
100	20241004	182300	738408460	8850	8850	8850	8850	0
101	20241004	182200	738408460	8850	8850	8850	8850	0
102	20241004	182100	738408460	8850	8850	8850	8850	0
103	20241004	182000	738408460	8850	8850	8850	8850	0
104	20241004	181900	738408460	8850	8850	8850	8850	0
105	20241004	181800	738408460	8850	8850	8850	8850	0
106	20241004	181700	738408460	8850	8850	8850	8850	0
107	20241004	181600	738408460	8850	8850	8850	8850	0
108	20241004	181500	738408460	8850	8850	8850	8850	0
109	20241004	181400	738408460	8850	8850	8850	8850	0
110	20241004	181300	738408460	8850	8850	8850	8850	0
111	20241004	181200	738408460	8850	8850	8850	8850	0
112	20241004	181100	738408460	8850	8850	8850	8850	0
113	20241004	181000	738408460	8850	8850	8850	8850	0
114	20241004	180900	738408460	8850	8850	8850	8850	0
115	20241004	180800	738408460	8850	8850	8850	8850	0
116	20241004	180700	738408460	8850	8850	8850	8850	0
117	20241004	180600	738408460	8850	8850	8850	8850	0
118	20241004	180500	738408460	8850	8850	8850	8850	0
119	20241004	180400	738408460	8850	8850	8850	8850	0
120	20241004	180300	738408460	8850	8850	8850	8850	0
121	20241004	180200	738408460	8850	8850	8850	8850	0
122	20241004	180100	738408460	8850	8850	8850	8850	672
123	20241004	180000	738408460	8850	8850	8850	8850	0
124	20241004	175900	738408460	8850	8850	8850	8850	0
125	20241004	175800	738408460	8850	8850	8850	8850	0
126	20241004	175700	738408460	8850	8850	8850	8850	0
127	20241004	175600	738408460	8850	8850	8850	8850	0
128	20241004	175500	738408460	8850	8850	8850	8850	0
129	20241004	175400	738408460	8850	8850	8850	8850	0
130	20241004	175300	738408460	8850	8850	8850	8850	0
131	20241004	175200	738408460	8850	8850	8850	8850	0
132	20241004	175100	738408460	8850	8850	8850	8850	0
133	20241004	175000	738408460	8850	8850	8850	8850	0
134	20241004	174900	738408460	8850	8850	8850	8850	0
135	20241004	174800	738408460	8850	8850	8850	8850	0
136	20241004	174700	738408460	8850	8850	8850	8850	0
137	20241004	174600	738408460	8850	8850	8850	8850	0
138	20241004	174500	738408460	8850	8850	8850	8850	0
139	20241004	174400	738408460	8850	8850	8850	8850	0
140	20241004	174300	738408460	8850	8850	8850	8850	0
141	20241004	174200	738408460	8850	8850	8850	8850	0
142	20241004	174100	738408460	8850	8850	8850	8850	0
143	20241004	174000	738408460	8850	8850	8850	8850	0
144	20241004	173900	738408460	8850	8850	8850	8850	0
145	20241004	173800	738408460	8850	8850	8850	8850	0
146	20241004	173700	738408460	8850	8850	8850	8850	0
147	20241004	173600	738408460	8850	8850	8850	8850	0
148	20241004	173500	738408460	8850	8850	8850	8850	0
149	20241004	173400	738408460	8850	8850	8850	8850	0
150	20241004	173300	738408460	8850	8850	8850	8850	0
151	20241004	173200	738408460	8850	8850	8850	8850	0
152	20241004	173100	738408460	8850	8850	8850	8850	672
153	20241004	173000	738408460	8850	8850	8850	8850	0
154	20241004	172900	738408460	8850	8850	8850	8850	0
155	20241004	172800	738408460	8850	8850	8850	8850	0
156	20241004	172700	738408460	8850	8850	8850	8850	0
157	20241004	172600	738408460	8850	8850	8850	8850	0
158	20241004	172500	738408460	8850	8850	8850	8850	0
159	20241004	172400	738408460	8850	8850	8850	8850	0
160	20241004	172300	738408460	8850	8850	8850	8850	0
161	20241004	172200	738408460	8850	8850	8850	8850	0
162	20241004	172100	738408460	8850	8850	8850	8850	0
163	20241004	172000	738408460	8850	8850	8850	8850	0
164	20241004	171900	738408460	8850	8850	8850	8850	0
165	20241004	171800	738408460	8850	8850	8850	8850	0
166	20241004	171700	738408460	8850	8850	8850	8850	0
167	20241004	171600	738408460	8850	8850	8850	8850	0
168	20241004	171500	738408460	8850	8850	8850	8850	0
169	20241004	171400	738408460	8850	8850	8850	8850	0
170	20241004	171300	738408460	8850	8850	8850	8850	0
171	20241004	171200	738408460	8850	8850	8850	8850	0
172	20241004	171100	738408460	8850	8850	8850	8850	0
173	20241004	171000	738408460	8850	8850	8850	8850	0
174	20241004	170900	738408460	8850	8850	8850	8850	0
175	20241004	170800	738408460	8850	8850	8850	8850	0
176	20241004	170700	738408460	8850	8850	8850	8850	0
177	20241004	170600	738408460	8850	8850	8850	8850	0
178	20241004	170500	738408460	8850	8850	8850	8850	0
179	20241004	170400	738408460	8850	8850	8850	8850	0
180	20241004	170300	738408460	8850	8850	8850	8850	0
181	20241004	170200	738408460	8850	8850	8850	8850	0
182	20241004	170100	738408460	8850	8850	8850	8850	672
183	20241004	170000	738408460	8850	8850	8850	8850	0
184	20241004	165900	738408460	8850	8850	8850	8850	0
185	20241004	165800	738408460	8850	8850	8850	8850	0
186	20241004	165700	738408460	8850	8850	8850	8850	0
187	20241004	165600	738408460	8850	8850	8850	8850	0
188	20241004	165500	738408460	8850	8850	8850	8850	0
189	20241004	165400	738408460	8850	8850	8850	8850	0
190	20241004	165300	738408460	8850	8850	8850	8850	0
191	20241004	165200	738408460	8850	8850	8850	8850	0
192	20241004	165100	738408460	8850	8850	8850	8850	0
193	20241004	165000	738408460	8850	8850	8850	8850	0
194	20241004	164900	738408460	8850	8850	8850	8850	0
195	20241004	164800	738408460	8850	8850	8850	8850	0
196	20241004	164700	738408460	8850	8850	8850	8850	0
197	20241004	164600	738408460	8850	8850	8850	8850	0
198	20241004	164500	738408460	8850	8850	8850	8850	0
199	20241004	164400	738408460	8850	8850	8850	8850	0
200	20241004	164300	738408460	8850	8850	8850	8850	0
201	20241004	164200	738408460	8850	8850	8850	8850	0
202	20241004	164100	738408460	8850	8850	8850	8850	0
203	20241004	164000	738408460	8850	8850	8850	8850	0
204	20241004	163900	738408460	8850	8850	8850	8850	0
205	20241004	163800	738408460	8850	8850	8850	8850	0
206	20241004	163700	738408460	8850	8850	8850	8850	0
207	20241004	163600	738408460	8850	8850	8850	8850	0
208	20241004	163500	738408460	8850	8850	8850	8850	0
209	20241004	163400	738408460	8850	8850	8850	8850	0
210	20241004	163300	738408460	8850	8850	8850	8850	0
211	20241004	163200	738408460	8850	8850	8850	8850	0
212	20241004	163100	738408460	8850	8850	8850	8850	672
213	20241004	163000	738408460	8850	8850	8850	8850	0
214	20241004	162900	738408460	8850	8850	8850	8850	0
215	20241004	162800	738408460	8850	8850	8850	8850	0
216	20241004	162700	738408460	8850	8850	8850	8850	0
217	20241004	162600	738408460	8850	8850	8850	8850	0
218	20241004	162500	738408460	8850	8850	8850	8850	0
219	20241004	162400	738408460	8850	8850	8850	8850	0
220	20241004	162300	738408460	8850	8850	8850	8850	0
221	20241004	162200	738408460	8850	8850	8850	8850	0
222	20241004	162100	738408460	8850	8850	8850	8850	0
223	20241004	162000	738408460	8850	8850	8850	8850	0
224	20241004	161900	738408460	8850	8850	8850	8850	0
225	20241004	161800	738408460	8850	8850	8850	8850	0
226	20241004	161700	738408460	8850	8850	8850	8850	0
227	20241004	161600	738408460	8850	8850	8850	8850	0
228	20241004	161500	738408460	8850	8850	8850	8850	0
229	20241004	161400	738408460	8850	8850	8850	8850	0
230	20241004	161300	738408460	8850	8850	8850	8850	0
231	20241004	161200	738408460	8850	8850	8850	8850	0
232	20241004	161100	738408460	8850	8850	8850	8850	0
233	20241004	161000	738408460	8850	8850	8850	8850	0
234	20241004	160900	738408460	8850	8850	8850	8850	0
235	20241004	160800	738408460	8850	8850	8850	8850	0
236	20241004	160700	738408460	8850	8850	8850	8850	0
237	20241004	160600	738408460	8850	8850	8850	8850	0
238	20241004	160500	738408460	8850	8850	8850	8850	0
239	20241004	160400	738408460	8850	8850	8850	8850	0
240	20241004	160300	738408460	8850	8850	8850	8850	0
241	20241004	160200	738408460	8850	8850	8850	8850	0
242	20241004	160100	738408460	8850	8850	8850	8850	672
243	20241004	160000	738408460	8850	8850	8850	8850	0
244	20241004	155900	738408460	8850	8850	8850	8850	0
245	20241004	155800	738408460	8850	8850	8850	8850	0
246	20241004	155700	738408460	8850	8850	8850	8850	0
247	20241004	155600	738408460	8850	8850	8850	8850	0
248	20241004	155500	738408460	8850	8850	8850	8850	0
249	20241004	155400	738408460	8850	8850	8850	8850	0
250	20241004	155300	738408460	8850	8850	8850	8850	0
251	20241004	155200	738408460	8850	8850	8850	8850	0
252	20241004	155100	738408460	8850	8850	8850	8850	0
253	20241004	155000	738408460	8850	8850	8850	8850	0
254	20241004	154900	738408460	8850	8850	8850	8850	0
255	20241004	154800	738408460	8850	8850	8850	8850	0
256	20241004	154700	738408460	8850	8850	8850	8850	0
257	20241004	154600	738408460	8850	8850	8850	8850	0
258	20241004	154500	738408460	8850	8850	8850	8850	0
259	20241004	154400	738408460	8850	8850	8850	8850	0
260	20241004	154300	738408460	8850	8850	8850	8850	0
261	20241004	154200	738408460	8850	8850	8850	8850	0
262	20241004	154100	738408460	8850	8850	8850	8850	0
263	20241004	154000	738408460	8850	8850	8850	8850	0
264	20241004	153900	738408460	8850	8850	8850	8850	0
265	20241004	153800	738408460	8850	8850	8850	8850	0
266	20241004	153700	738408460	8850	8850	8850	8850	0
267	20241004	153600	738408460	8850	8850	8850	8850	0
268	20241004	153500	738408460	8850	8850	8850	8850	0
269	20241004	153400	738408460	8850	8850	8850	8850	0
270	20241004	153300	738408460	8850	8850	8850	8850	0
271	20241004	153200	738408460	8850	8850	8850	8850	0
272	20241004	153100	738408460	8850	8850	8850	8850	672
273	20241004	153000	738408460	8850	8850	8850	8850	672
274	20241004	152900	732461260	8850	8850	8850	8850	0
275	20241004	152800	732461260	8850	8850	8850	8850	0
276	20241004	152700	732461260	8850	8850	8850	8850	0
277	20241004	152600	732461260	8850	8850	8850	8850	0
278	20241004	152500	732461260	8850	8850	8850	8850	0
279	20241004	152400	732461260	8850	8850	8850	8850	0
280	20241004	152300	732461260	8850	8850	8850	8850	0
281	20241004	152200	732461260	8850	8850	8850	8850	0
282	20241004	152100	732461260	8850	8850	8850	8850	0
283	20241004	152000	732461260	8850	8850	8850	8850	0
284	20241004	151900	732461260	8850	8850	8860	8850	4
285	20241004	151800	732425850	8850	8850	8850	8850	50
286	20241004	151700	731983350	8850	8850	8850	8850	322
287	20241004	151600	729133650	8860	8870	8870	8850	64
288	20241004	151500	728567010	8850	8850	8850	8850	500
289	20241004	151400	724142010	8850	8850	8850	8850	110
290	20241004	151300	723168510	8850	8850	8850	8850	106
291	20241004	151200	722230410	8850	8850	8850	8850	117
292	20241004	151100	721194960	8850	8870	8870	8850	79
293	20241004	151000	720494250	8870	8870	8870	8870	1
294	20241004	150900	720485380	8850	8850	8850	8850	160
295	20241004	150800	719069380	8840	8850	8850	8840	1112
296	20241004	150700	709238050	8850	8840	8850	8840	30
297	20241004	150600	708972790	8840	8840	8840	8840	710
298	20241004	150500	702696390	8830	8830	8830	8830	446
299	20241004	150400	698758210	8840	8840	8840	8830	2114
300	20241004	150300	680091350	8840	8840	8840	8840	122
301	20241004	150200	679012870	8840	8840	8840	8840	241
302	20241004	150100	676882430	8840	8840	8840	8830	132
303	20241004	150000	675715560	8840	8830	8840	8830	49
304	20241004	145900	675282600	8840	8850	8850	8840	1054
305	20241004	145800	665964560	8850	8850	8850	8840	1796
306	20241004	145700	650087560	8850	8850	8850	8840	69
307	20241004	145600	649477410	8850	8850	8850	8850	273
308	20241004	145500	647061360	8850	8850	8850	8850	9
309	20241004	145400	646981710	8850	8850	8850	8850	110
310	20241004	145300	646008210	8850	8850	8850	8850	205
311	20241004	145200	644193960	8850	8850	8850	8850	295
312	20241004	145100	641583210	8870	8850	8870	8840	590
313	20241004	145000	636361790	8870	8860	8870	8860	34
314	20241004	144900	636060220	8860	8840	8860	8840	239
315	20241004	144800	633945060	8840	8850	8850	8840	144
316	20241004	144700	632670670	8850	8850	8850	8850	382
317	20241004	144600	629289970	8850	8850	8850	8850	211
318	20241004	144500	627422620	8850	8850	8850	8850	96
319	20241004	144400	626573020	8850	8850	8850	8850	258
320	20241004	144300	624289720	8850	8850	8850	8850	72
321	20241004	144200	623652520	8850	8850	8850	8850	282
322	20241004	144100	621156820	8870	8870	8870	8870	18
323	20241004	144000	620997160	8850	8860	8860	8850	500
324	20241004	143900	616571940	8870	8870	8870	8870	10
325	20241004	143800	616483240	8860	8870	8870	8850	7458
326	20241004	143700	550457230	8880	8870	8880	8870	513
327	20241004	143600	545906790	8880	8880	8880	8880	320
328	20241004	143500	543065190	8880	8880	8880	8880	15
329	20241004	143400	542931990	8880	8880	8880	8880	119
330	20241004	143300	541875270	8880	8880	8880	8880	44
331	20241004	143200	541484550	8870	8870	8870	8870	1
332	20241004	143100	541475680	8880	8880	8880	8880	17
333	20241004	143000	541324720	8880	8900	8900	8880	1053
334	20241004	142900	531971180	8920	8920	8920	8920	106
335	20241004	142800	531025660	8920	8920	8920	8920	12
336	20241004	142700	530918620	8920	8920	8920	8920	14
337	20241004	142600	530793740	8900	8920	8920	8900	30
338	20241004	142500	530526460	8920	8920	8920	8920	15
339	20241004	142400	530392660	8920	8920	8920	8920	0
340	20241004	142300	530392660	8920	8920	8920	8920	12
341	20241004	142200	530285620	8920	8920	8920	8920	14
342	20241004	142100	530160740	8920	8920	8920	8920	14
343	20241004	142000	530035860	8910	8910	8920	8910	136
344	20241004	141900	528823940	8910	8890	8910	8890	32
345	20241004	141800	528539220	8910	8900	8910	8900	28
346	20241004	141700	528289840	8900	8900	8900	8900	10
347	20241004	141600	528200840	8890	8890	8890	8890	90
348	20241004	141500	527400740	8890	8890	8890	8890	117
349	20241004	141400	526360610	8890	8890	8890	8890	19
350	20241004	141300	526191700	8890	8890	8890	8890	16
351	20241004	141200	526049460	8880	8890	8890	8880	393
352	20241004	141100	522559500	8890	8890	8890	8890	17
353	20241004	141000	522408370	8890	8890	8890	8890	11
354	20241004	140900	522310580	8890	8890	8890	8890	17
355	20241004	140800	522159450	8880	8880	8880	8880	210
356	20241004	140700	520294650	8890	8890	8890	8890	11
357	20241004	140600	520196860	8890	8890	8890	8890	19
358	20241004	140500	520027950	8890	8890	8890	8890	11
359	20241004	140400	519930160	8890	8890	8890	8890	15
360	20241004	140300	519796810	8890	8890	8890	8890	13
361	20241004	140200	519681240	8880	8890	8890	8880	115
362	20241004	140100	518658910	8880	8880	8880	8880	1
363	20241004	140000	518650030	8900	8900	8900	8900	12
364	20241004	135900	518543230	8900	8870	8900	8870	21
365	20241004	135800	518356420	8900	8900	8900	8890	42
366	20241004	135700	517982820	8890	8890	8890	8890	13
367	20241004	135600	517867250	8870	8870	8870	8870	772
368	20241004	135500	511019610	8870	8890	8890	8870	251
369	20241004	135400	508790820	8880	8880	8880	8880	3
370	20241004	135300	508764180	8870	8890	8890	8870	144
371	20241004	135200	507484190	8890	8900	8900	8890	2
372	20241004	135100	507466400	8900	8900	8900	8900	4
373	20241004	135000	507430800	8890	8890	8890	8890	0
374	20241004	134900	507430800	8890	8890	8890	8890	0
375	20241004	134800	507430800	8890	8890	8890	8890	0
376	20241004	134700	507430800	8890	8890	8890	8890	0
377	20241004	134600	507430800	8890	8890	8890	8890	0
378	20241004	134500	507430800	8890	8890	8890	8890	0
379	20241004	134400	507430800	8890	8890	8890	8890	1
380	20241004	134300	507421910	8900	8900	8900	8900	14
381	20241004	134200	507297310	8910	8890	8910	8890	5
382	20241004	134100	507252840	8900	8900	8900	8900	40
383	20241004	134000	506896840	8900	8900	8900	8900	0
384	20241004	133900	506896840	8900	8900	8900	8900	0
385	20241004	133800	506896840	8900	8900	8900	8900	0
386	20241004	133700	506896840	8900	8910	8910	8900	3
387	20241004	133600	506870130	8900	8900	8900	8900	10
388	20241004	133500	506781130	8900	8900	8900	8900	6
389	20241004	133400	506727730	8900	8900	8900	8900	5
390	20241004	133300	506683230	8900	8900	8910	8900	3
391	20241004	133200	506656520	8890	8890	8890	8890	1
392	20241004	133100	506647630	8910	8890	8910	8890	4
393	20241004	133000	506612050	8880	8880	8880	8880	13
394	20241004	132900	506496610	8880	8880	8880	8880	0
395	20241004	132800	506496610	8880	8880	8880	8880	0
396	20241004	132700	506496610	8880	8880	8880	8880	0
397	20241004	132600	506496610	8880	8880	8880	8880	0
398	20241004	132500	506496610	8880	8880	8880	8880	0
399	20241004	132400	506496610	8880	8860	8880	8860	1212
400	20241004	132300	495758250	8860	8860	8860	8860	2483
401	20241004	132200	473758870	8870	8870	8870	8870	4
402	20241004	132100	473723390	8870	8870	8870	8870	3
403	20241004	132000	473696780	8870	8870	8870	8870	0
404	20241004	131900	473696780	8870	8870	8870	8870	103
405	20241004	131800	472783170	8870	8870	8870	8870	1
406	20241004	131700	472774300	8870	8870	8870	8870	155
407	20241004	131600	471399450	8870	8880	8880	8870	1021
408	20241004	131500	462343110	8880	8880	8880	8880	658
409	20241004	131400	456500070	8880	8880	8880	8880	0
410	20241004	131300	456500070	8880	8880	8880	8880	2
411	20241004	131200	456482310	8880	8880	8880	8880	0
412	20241004	131100	456482310	8880	8880	8880	8880	4
413	20241004	131000	456446790	8880	8860	8880	8860	896
414	20241004	130900	448507230	8870	8870	8870	8870	0
415	20241004	130800	448507230	8870	8870	8870	8870	0
416	20241004	130700	448507230	8870	8870	8870	8870	31
417	20241004	130600	448232260	8870	8870	8870	8870	0
418	20241004	130500	448232260	8870	8870	8870	8870	15
419	20241004	130400	448099210	8870	8870	8870	8870	4
420	20241004	130300	448063730	8870	8870	8870	8870	0
421	20241004	130200	448063730	8870	8870	8870	8870	1
422	20241004	130100	448054860	8870	8870	8870	8870	10
423	20241004	130000	447966160	8870	8870	8870	8870	1165
424	20241004	125900	437632610	8880	8880	8880	8880	6
425	20241004	125800	437579330	8880	8880	8880	8870	14
426	20241004	125700	437455080	8880	8880	8880	8880	0
427	20241004	125600	437455080	8880	8880	8880	8880	6
428	20241004	125500	437401800	8880	8880	8880	8880	11
429	20241004	125400	437304120	8880	8880	8880	8880	0
430	20241004	125300	437304120	8880	8880	8880	8880	5
431	20241004	125200	437259720	8880	8880	8880	8880	33
432	20241004	125100	436966680	8880	8870	8880	8870	110
433	20241004	125000	435990380	8880	8870	8880	8870	3
434	20241004	124900	435963760	8880	8880	8880	8880	1
435	20241004	124800	435954880	8870	8870	8870	8870	0
436	20241004	124700	435954880	8870	8880	8880	8870	27
437	20241004	124600	435715190	8880	8880	8880	8880	1
438	20241004	124500	435706310	8870	8870	8870	8870	2
439	20241004	124400	435688570	8880	8880	8880	8880	0
440	20241004	124300	435688570	8880	8880	8880	8880	0
441	20241004	124200	435688570	8880	8880	8880	8880	3
442	20241004	124100	435661930	8880	8880	8880	8880	24
443	20241004	124000	435448810	8880	8880	8880	8880	60
444	20241004	123900	434916010	8890	8890	8890	8890	0
445	20241004	123800	434916010	8890	8890	8890	8890	11
446	20241004	123700	434818220	8890	8890	8890	8890	3
447	20241004	123600	434791550	8890	8890	8890	8880	10
448	20241004	123500	434702670	8890	8890	8890	8890	116
449	20241004	123400	433671430	8890	8890	8890	8890	500
450	20241004	123300	429226430	8890	8890	8890	8890	5525
451	20241004	123200	380109180	8890	8890	8890	8890	0
452	20241004	123100	380109180	8890	8890	8890	8890	0
453	20241004	123000	380109180	8890	8900	8900	8890	55
454	20241004	122900	379620180	8900	8900	8900	8900	18
455	20241004	122800	379459980	8900	8900	8900	8900	175
456	20241004	122700	377902480	8890	8900	8900	8890	201
457	20241004	122600	376115580	8900	8900	8900	8900	111
458	20241004	122500	375127680	8900	8900	8900	8900	836
459	20241004	122400	367687280	8890	8890	8890	8890	49
460	20241004	122300	367251670	8900	8900	8900	8900	12
461	20241004	122200	367144870	8900	8890	8900	8890	26
462	20241004	122100	366913630	8890	8890	8890	8890	2
463	20241004	122000	366895850	8890	8880	8890	8880	414
464	20241004	121900	363219390	8890	8890	8890	8890	5
465	20241004	121800	363174940	8890	8890	8890	8890	2
466	20241004	121700	363157160	8890	8890	8890	8890	5
467	20241004	121600	363112710	8890	8890	8890	8890	43
468	20241004	121500	362730440	8890	8890	8890	8890	0
469	20241004	121400	362730440	8890	8890	8890	8890	3
470	20241004	121300	362703770	8880	8880	8880	8880	0
471	20241004	121200	362703770	8880	8880	8880	8880	0
472	20241004	121100	362703770	8880	8880	8880	8880	0
473	20241004	121000	362703770	8880	8890	8890	8880	229
474	20241004	120900	360670240	8890	8890	8890	8890	0
475	20241004	120800	360670240	8890	8890	8890	8890	109
476	20241004	120700	359701230	8880	8880	8880	8880	1
477	20241004	120600	359692350	8880	8880	8880	8880	0
478	20241004	120500	359692350	8880	8880	8880	8880	2
479	20241004	120400	359674590	8880	8880	8880	8880	234
480	20241004	120300	357596670	8890	8890	8890	8890	50
481	20241004	120200	357152170	8890	8890	8890	8890	0
482	20241004	120100	357152170	8890	8890	8890	8890	477
483	20241004	120000	352911640	8890	8890	8890	8890	74
484	20241004	115900	352253780	8890	8890	8890	8890	1
485	20241004	115800	352244890	8890	8890	8890	8880	1074
486	20241004	115700	342705020	8900	8890	8900	8890	40
487	20241004	115600	342349320	8890	8890	8890	8890	220
488	20241004	115500	340393520	8880	8890	8890	8880	13
489	20241004	115400	340278070	8880	8880	8880	8880	0
490	20241004	115300	340278070	8880	8880	8880	8880	0
491	20241004	115200	340278070	8880	8880	8880	8880	0
492	20241004	115100	340278070	8880	8880	8880	8880	0
493	20241004	115000	340278070	8880	8880	8880	8880	0
494	20241004	114900	340278070	8880	8880	8880	8880	0
495	20241004	114800	340278070	8880	8880	8880	8880	0
496	20241004	114700	340278070	8880	8880	8880	8880	1
497	20241004	114600	340269190	8880	8880	8880	8880	0
498	20241004	114500	340269190	8880	8900	8900	8880	243
499	20241004	114400	338110170	8900	8900	8900	8900	0
500	20241004	114300	338110170	8900	8900	8900	8900	2
501	20241004	114200	338092370	8890	8890	8890	8890	2
502	20241004	114100	338074590	8880	8890	8890	8880	40
503	20241004	114000	337719290	8890	8890	8890	8890	0
504	20241004	113900	337719290	8890	8900	8900	8890	601
505	20241004	113800	332370400	8900	8900	8900	8900	0
506	20241004	113700	332370400	8900	8900	8900	8900	2
507	20241004	113600	332352600	8900	8900	8900	8900	6
508	20241004	113500	332299200	8900	8900	8900	8900	0
509	20241004	113400	332299200	8900	8900	8900	8900	0
510	20241004	113300	332299200	8900	8900	8900	8900	0
511	20241004	113200	332299200	8900	8900	8900	8900	0
512	20241004	113100	332299200	8900	8900	8900	8900	26
513	20241004	113000	332067800	8910	8910	8910	8910	1
514	20241004	112900	332058890	8880	8880	8880	8880	0
515	20241004	112800	332058890	8880	8880	8880	8880	0
516	20241004	112700	332058890	8880	8880	8880	8880	0
517	20241004	112600	332058890	8880	8880	8880	8880	0
518	20241004	112500	332058890	8880	8880	8880	8880	0
519	20241004	112400	332058890	8880	8880	8880	8880	21
520	20241004	112300	331872410	8870	8880	8880	8870	1039
521	20241004	112200	322655850	8880	8910	8910	8880	3961
522	20241004	112100	287470590	8910	8910	8910	8910	24
523	20241004	112000	287256750	8900	8900	8900	8900	0
524	20241004	111900	287256750	8900	8900	8900	8900	2
525	20241004	111800	287238950	8920	8920	8920	8920	0
526	20241004	111700	287238950	8920	8920	8920	8920	0
527	20241004	111600	287238950	8920	8920	8920	8920	0
528	20241004	111500	287238950	8920	8920	8920	8920	1
529	20241004	111400	287230030	8890	8890	8890	8890	34
530	20241004	111300	286927770	8890	8900	8920	8890	13
531	20241004	111200	286812130	8900	8900	8900	8900	1
532	20241004	111100	286803230	8890	8890	8890	8890	2
533	20241004	111000	286785450	8890	8890	8890	8890	0
534	20241004	110900	286785450	8890	8890	8890	8890	6
535	20241004	110800	286732110	8900	8900	8900	8900	0
536	20241004	110700	286732110	8900	8890	8900	8890	1208
537	20241004	110600	275992890	8890	8910	8910	8890	1393
538	20241004	110500	263595640	8910	8910	8910	8910	65
539	20241004	110400	263016490	8910	8910	8910	8910	0
540	20241004	110300	263016490	8910	8910	8910	8910	16
541	20241004	110200	262873930	8910	8900	8910	8900	33
542	20241004	110100	262579930	8900	8900	8900	8900	9
543	20241004	110000	262499830	8900	8900	8900	8900	6
544	20241004	105900	262446430	8900	8900	8900	8900	2
545	20241004	105800	262428630	8900	8900	8900	8900	0
546	20241004	105700	262428630	8900	8900	8900	8900	30
547	20241004	105600	262161630	8900	8910	8910	8900	3
548	20241004	105500	262134920	8910	8910	8910	8910	3
549	20241004	105400	262108190	8900	8900	8900	8900	2
550	20241004	105300	262090390	8910	8910	8910	8910	2
551	20241004	105200	262072570	8900	8900	8900	8900	0
552	20241004	105100	262072570	8900	8900	8900	8900	2
553	20241004	105000	262054770	8920	8920	8920	8920	1
554	20241004	104900	262045850	8920	8900	8920	8900	15
555	20241004	104800	261912170	8920	8920	8920	8920	310
556	20241004	104700	259146970	8920	8920	8920	8920	5
557	20241004	104600	259102370	8920	8920	8920	8920	31
558	20241004	104500	258825850	8920	8920	8920	8920	0
559	20241004	104400	258825850	8920	8920	8920	8920	5
560	20241004	104300	258781250	8920	8900	8920	8900	280
561	20241004	104200	256287450	8890	8890	8890	8890	2
562	20241004	104100	256269670	8890	8890	8890	8890	0
563	20241004	104000	256269670	8890	8890	8890	8890	0
564	20241004	103900	256269670	8890	8880	8900	8880	62
565	20241004	103800	255718690	8880	8880	8880	8880	0
566	20241004	103700	255718690	8880	8880	8880	8880	0
567	20241004	103600	255718690	8880	8880	8880	8880	0
568	20241004	103500	255718690	8880	8880	8880	8880	0
569	20241004	103400	255718690	8880	8880	8880	8880	1072
570	20241004	103300	246199330	8870	8870	8870	8870	0
571	20241004	103200	246199330	8870	8870	8870	8870	2
572	20241004	103100	246181590	8880	8880	8880	8880	58
573	20241004	103000	245666550	8870	8870	8870	8870	179
574	20241004	102900	244078820	8870	8860	8870	8860	3
575	20241004	102800	244052230	8860	8870	8870	8860	60
576	20241004	102700	243520530	8870	8870	8870	8870	1472
577	20241004	102600	230463890	8880	8870	8880	8870	10
578	20241004	102500	230375110	8870	8870	8870	8870	2
579	20241004	102400	230357370	8880	8880	8880	8880	44
580	20241004	102300	229966650	8870	8870	8870	8870	300
581	20241004	102200	227305650	8870	8870	8870	8870	32
582	20241004	102100	227021810	8870	8870	8870	8870	753
583	20241004	102000	220342700	8880	8880	8880	8880	52
584	20241004	101900	219880940	8880	8880	8880	8880	6
585	20241004	101800	219827660	8870	8880	8880	8870	12
586	20241004	101700	219721120	8880	8880	8880	8880	1
587	20241004	101600	219712240	8870	8870	8870	8870	0
588	20241004	101500	219712240	8870	8870	8870	8870	2
589	20241004	101400	219694500	8880	8880	8880	8880	0
590	20241004	101300	219694500	8880	8880	8880	8880	35
591	20241004	101200	219383700	8880	8870	8880	8870	3
592	20241004	101100	219357080	8880	8880	8880	8880	28
593	20241004	101000	219108440	8880	8880	8880	8870	12
594	20241004	100900	219001890	8870	8880	8880	8870	60
595	20241004	100800	218469110	8870	8870	8880	8870	82
596	20241004	100700	217741760	8880	8880	8880	8880	1
597	20241004	100600	217732880	8870	8870	8880	8870	358
598	20241004	100500	214557410	8870	8870	8870	8870	450
599	20241004	100400	210565910	8900	8900	8900	8900	59
600	20241004	100300	210040810	8870	8870	8870	8870	77
601	20241004	100200	209357820	8870	8870	8870	8860	53
602	20241004	100100	208887930	8870	8870	8870	8860	151
603	20241004	100000	207548610	8870	8870	8870	8870	139
604	20241004	095900	206315680	8900	8870	8900	8870	112
605	20241004	095800	205321910	8870	8870	8870	8860	15
606	20241004	095700	205188880	8870	8870	8870	8870	214
607	20241004	095600	203290700	8870	8860	8870	8860	8
608	20241004	095500	203219760	8870	8870	8870	8870	1
609	20241004	095400	203210890	8860	8860	8860	8860	0
610	20241004	095300	203210890	8860	8870	8870	8860	104
611	20241004	095200	202288430	8860	8860	8860	8860	805
612	20241004	095100	195156130	8860	8840	8860	8840	1404
613	20241004	095000	182733800	8840	8840	8840	8840	55
614	20241004	094900	182247600	8840	8850	8850	8840	1344
615	20241004	094800	170366530	8840	8860	8860	8840	301
616	20241004	094700	167702950	8860	8860	8860	8860	50
617	20241004	094600	167259950	8860	8850	8860	8850	112
618	20241004	094500	166267650	8850	8850	8850	8850	63
619	20241004	094400	165710100	8860	8860	8860	8860	1
620	20241004	094300	165701240	8860	8860	8860	8850	6
621	20241004	094200	165648100	8860	8860	8860	8860	13
622	20241004	094100	165532920	8860	8860	8860	8850	28
623	20241004	094000	165284860	8860	8860	8860	8860	16
624	20241004	093900	165143100	8850	8830	8860	8830	788
625	20241004	093800	158169330	8830	8830	8830	8830	100
626	20241004	093700	157286330	8830	8840	8850	8830	258
627	20241004	093600	155005390	8850	8850	8850	8840	57
628	20241004	093500	154501360	8840	8850	8850	8840	42
629	20241004	093400	154129870	8850	8850	8860	8850	298
630	20241004	093300	151492550	8860	8870	8870	8850	105
631	20241004	093200	150562320	8870	8870	8870	8870	13
632	20241004	093100	150447010	8870	8870	8870	8870	16
633	20241004	093000	150305090	8870	8860	8870	8860	88
634	20241004	092900	149525400	8860	8850	8860	8850	157
635	20241004	092800	148134400	8860	8860	8860	8860	5
636	20241004	092700	148090100	8860	8860	8860	8860	1
637	20241004	092600	148081240	8850	8850	8850	8850	25
638	20241004	092500	147859990	8850	8850	8850	8850	50
639	20241004	092400	147417490	8850	8850	8850	8850	31
640	20241004	092300	147143140	8850	8840	8850	8840	26
641	20241004	092200	146913160	8840	8840	8840	8840	62
642	20241004	092100	146365080	8860	8820	8860	8820	27
643	20241004	092000	146126900	8840	8840	8840	8810	2249
644	20241004	091900	126280710	8840	8860	8870	8830	1176
645	20241004	091800	115876140	8860	8860	8860	8860	153
646	20241004	091700	114520560	8860	8870	8870	8860	2215
647	20241004	091600	94895610	8860	8870	8870	8860	451
648	20241004	091500	90899700	8870	8870	8870	8860	1081
649	20241004	091400	81321730	8870	8860	8870	8860	125
650	20241004	091300	80214050	8870	8870	8870	8870	150
651	20241004	091200	78883550	8870	8860	8870	8860	2223
652	20241004	091100	59165550	8870	8870	8870	8870	401
653	20241004	091000	55608680	8870	8870	8870	8870	303
654	20241004	090900	52921070	8870	8870	8870	8860	1764
655	20241004	090800	37281700	8870	8870	8870	8870	505
656	20241004	090700	32802350	8870	8870	8870	8870	813
657	20241004	090600	25591040	8870	8890	8890	8870	276
658	20241004	090500	23139990	8890	8900	8900	8890	501
659	20241004	090400	18681590	8910	8910	8910	8910	48
660	20241004	090300	18253910	8910	8910	8910	8910	1
661	20241004	090200	18245000	8900	8920	8920	8900	65
662	20241004	090100	17666200	8900	8900	8900	8900	32
663	20241004	090000	17381400	8850	8850	8850	8850	1964