KissMeData/094820/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200500	300161090	9040	9040	9040	9040	1088
3	20241002	200400	300161090	9040	9040	9040	9040	0
4	20241002	200300	300161090	9040	9040	9040	9040	0
5	20241002	200200	300161090	9040	9040	9040	9040	0
6	20241002	200100	300161090	9040	9040	9040	9040	0
7	20241002	200000	300161090	9040	9040	9040	9040	0
8	20241002	195900	300161090	9040	9040	9040	9040	0
9	20241002	195800	300161090	9040	9040	9040	9040	0
10	20241002	195700	300161090	9040	9040	9040	9040	0
11	20241002	195600	300161090	9040	9040	9040	9040	0
12	20241002	195500	300161090	9040	9040	9040	9040	0
13	20241002	195400	300161090	9040	9040	9040	9040	0
14	20241002	195300	300161090	9040	9040	9040	9040	0
15	20241002	195200	300161090	9040	9040	9040	9040	0
16	20241002	195100	300161090	9040	9040	9040	9040	0
17	20241002	195000	300161090	9040	9040	9040	9040	0
18	20241002	194900	300161090	9040	9040	9040	9040	0
19	20241002	194800	300161090	9040	9040	9040	9040	0
20	20241002	194700	300161090	9040	9040	9040	9040	0
21	20241002	194600	300161090	9040	9040	9040	9040	0
22	20241002	194500	300161090	9040	9040	9040	9040	0
23	20241002	194400	300161090	9040	9040	9040	9040	0
24	20241002	194300	300161090	9040	9040	9040	9040	0
25	20241002	194200	300161090	9040	9040	9040	9040	0
26	20241002	194100	300161090	9040	9040	9040	9040	0
27	20241002	194000	300161090	9040	9040	9040	9040	0
28	20241002	193900	300161090	9040	9040	9040	9040	0
29	20241002	193800	300161090	9040	9040	9040	9040	0
30	20241002	193700	300161090	9040	9040	9040	9040	0
31	20241002	193600	300161090	9040	9040	9040	9040	0
32	20241002	193500	300161090	9040	9040	9040	9040	1088
33	20241002	193400	300161090	9040	9040	9040	9040	0
34	20241002	193300	300161090	9040	9040	9040	9040	0
35	20241002	193200	300161090	9040	9040	9040	9040	0
36	20241002	193100	300161090	9040	9040	9040	9040	0
37	20241002	193000	300161090	9040	9040	9040	9040	0
38	20241002	192900	300161090	9040	9040	9040	9040	0
39	20241002	192800	300161090	9040	9040	9040	9040	0
40	20241002	192700	300161090	9040	9040	9040	9040	0
41	20241002	192600	300161090	9040	9040	9040	9040	0
42	20241002	192500	300161090	9040	9040	9040	9040	0
43	20241002	192400	300161090	9040	9040	9040	9040	0
44	20241002	192300	300161090	9040	9040	9040	9040	0
45	20241002	192200	300161090	9040	9040	9040	9040	0
46	20241002	192100	300161090	9040	9040	9040	9040	0
47	20241002	192000	300161090	9040	9040	9040	9040	0
48	20241002	191900	300161090	9040	9040	9040	9040	0
49	20241002	191800	300161090	9040	9040	9040	9040	0
50	20241002	191700	300161090	9040	9040	9040	9040	0
51	20241002	191600	300161090	9040	9040	9040	9040	0
52	20241002	191500	300161090	9040	9040	9040	9040	0
53	20241002	191400	300161090	9040	9040	9040	9040	0
54	20241002	191300	300161090	9040	9040	9040	9040	0
55	20241002	191200	300161090	9040	9040	9040	9040	0
56	20241002	191100	300161090	9040	9040	9040	9040	0
57	20241002	191000	300161090	9040	9040	9040	9040	0
58	20241002	190900	300161090	9040	9040	9040	9040	0
59	20241002	190800	300161090	9040	9040	9040	9040	0
60	20241002	190700	300161090	9040	9040	9040	9040	0
61	20241002	190600	300161090	9040	9040	9040	9040	0
62	20241002	190500	300161090	9040	9040	9040	9040	1088
63	20241002	190400	300161090	9040	9040	9040	9040	0
64	20241002	190300	300161090	9040	9040	9040	9040	0
65	20241002	190200	300161090	9040	9040	9040	9040	0
66	20241002	190100	300161090	9040	9040	9040	9040	0
67	20241002	190000	300161090	9040	9040	9040	9040	0
68	20241002	185900	300161090	9040	9040	9040	9040	0
69	20241002	185800	300161090	9040	9040	9040	9040	0
70	20241002	185700	300161090	9040	9040	9040	9040	0
71	20241002	185600	300161090	9040	9040	9040	9040	0
72	20241002	185500	300161090	9040	9040	9040	9040	0
73	20241002	185400	300161090	9040	9040	9040	9040	0
74	20241002	185300	300161090	9040	9040	9040	9040	0
75	20241002	185200	300161090	9040	9040	9040	9040	0
76	20241002	185100	300161090	9040	9040	9040	9040	0
77	20241002	185000	300161090	9040	9040	9040	9040	0
78	20241002	184900	300161090	9040	9040	9040	9040	0
79	20241002	184800	300161090	9040	9040	9040	9040	0
80	20241002	184700	300161090	9040	9040	9040	9040	0
81	20241002	184600	300161090	9040	9040	9040	9040	0
82	20241002	184500	300161090	9040	9040	9040	9040	0
83	20241002	184400	300161090	9040	9040	9040	9040	0
84	20241002	184300	300161090	9040	9040	9040	9040	0
85	20241002	184200	300161090	9040	9040	9040	9040	0
86	20241002	184100	300161090	9040	9040	9040	9040	0
87	20241002	184000	300161090	9040	9040	9040	9040	0
88	20241002	183900	300161090	9040	9040	9040	9040	0
89	20241002	183800	300161090	9040	9040	9040	9040	0
90	20241002	183700	300161090	9040	9040	9040	9040	0
91	20241002	183600	300161090	9040	9040	9040	9040	0
92	20241002	183500	300161090	9040	9040	9040	9040	1088
93	20241002	183400	300161090	9040	9040	9040	9040	0
94	20241002	183300	300161090	9040	9040	9040	9040	0
95	20241002	183200	300161090	9040	9040	9040	9040	0
96	20241002	183100	300161090	9040	9040	9040	9040	0
97	20241002	183000	300161090	9040	9040	9040	9040	0
98	20241002	182900	300161090	9040	9040	9040	9040	0
99	20241002	182800	300161090	9040	9040	9040	9040	0
100	20241002	182700	300161090	9040	9040	9040	9040	0
101	20241002	182600	300161090	9040	9040	9040	9040	0
102	20241002	182500	300161090	9040	9040	9040	9040	0
103	20241002	182400	300161090	9040	9040	9040	9040	0
104	20241002	182300	300161090	9040	9040	9040	9040	0
105	20241002	182200	300161090	9040	9040	9040	9040	0
106	20241002	182100	300161090	9040	9040	9040	9040	0
107	20241002	182000	300161090	9040	9040	9040	9040	0
108	20241002	181900	300161090	9040	9040	9040	9040	0
109	20241002	181800	300161090	9040	9040	9040	9040	0
110	20241002	181700	300161090	9040	9040	9040	9040	0
111	20241002	181600	300161090	9040	9040	9040	9040	0
112	20241002	181500	300161090	9040	9040	9040	9040	0
113	20241002	181400	300161090	9040	9040	9040	9040	0
114	20241002	181300	300161090	9040	9040	9040	9040	0
115	20241002	181200	300161090	9040	9040	9040	9040	0
116	20241002	181100	300161090	9040	9040	9040	9040	0
117	20241002	181000	300161090	9040	9040	9040	9040	0
118	20241002	180900	300161090	9040	9040	9040	9040	0
119	20241002	180800	300161090	9040	9040	9040	9040	0
120	20241002	180700	300161090	9040	9040	9040	9040	0
121	20241002	180600	300161090	9040	9040	9040	9040	0
122	20241002	180500	300161090	9040	9040	9040	9040	1088
123	20241002	180400	300161090	9040	9040	9040	9040	0
124	20241002	180300	300161090	9040	9040	9040	9040	0
125	20241002	180200	300161090	9040	9040	9040	9040	0
126	20241002	180100	300161090	9040	9040	9040	9040	0
127	20241002	180000	300161090	9040	9040	9040	9040	0
128	20241002	175900	300161090	9040	9040	9040	9040	0
129	20241002	175800	300161090	9040	9040	9040	9040	0
130	20241002	175700	300161090	9040	9040	9040	9040	0
131	20241002	175600	300161090	9040	9040	9040	9040	0
132	20241002	175500	300161090	9040	9040	9040	9040	0
133	20241002	175400	300161090	9040	9040	9040	9040	0
134	20241002	175300	300161090	9040	9040	9040	9040	0
135	20241002	175200	300161090	9040	9040	9040	9040	0
136	20241002	175100	300161090	9040	9040	9040	9040	0
137	20241002	175000	300161090	9040	9040	9040	9040	0
138	20241002	174900	300161090	9040	9040	9040	9040	0
139	20241002	174800	300161090	9040	9040	9040	9040	0
140	20241002	174700	300161090	9040	9040	9040	9040	0
141	20241002	174600	300161090	9040	9040	9040	9040	0
142	20241002	174500	300161090	9040	9040	9040	9040	0
143	20241002	174400	300161090	9040	9040	9040	9040	0
144	20241002	174300	300161090	9040	9040	9040	9040	0
145	20241002	174200	300161090	9040	9040	9040	9040	0
146	20241002	174100	300161090	9040	9040	9040	9040	0
147	20241002	174000	300161090	9040	9040	9040	9040	0
148	20241002	173900	300161090	9040	9040	9040	9040	0
149	20241002	173800	300161090	9040	9040	9040	9040	0
150	20241002	173700	300161090	9040	9040	9040	9040	0
151	20241002	173600	300161090	9040	9040	9040	9040	0
152	20241002	173500	300161090	9040	9040	9040	9040	1088
153	20241002	173400	300161090	9040	9040	9040	9040	0
154	20241002	173300	300161090	9040	9040	9040	9040	0
155	20241002	173200	300161090	9040	9040	9040	9040	0
156	20241002	173100	300161090	9040	9040	9040	9040	0
157	20241002	173000	300161090	9040	9040	9040	9040	0
158	20241002	172900	300161090	9040	9040	9040	9040	0
159	20241002	172800	300161090	9040	9040	9040	9040	0
160	20241002	172700	300161090	9040	9040	9040	9040	0
161	20241002	172600	300161090	9040	9040	9040	9040	0
162	20241002	172500	300161090	9040	9040	9040	9040	0
163	20241002	172400	300161090	9040	9040	9040	9040	0
164	20241002	172300	300161090	9040	9040	9040	9040	0
165	20241002	172200	300161090	9040	9040	9040	9040	0
166	20241002	172100	300161090	9040	9040	9040	9040	0
167	20241002	172000	300161090	9040	9040	9040	9040	0
168	20241002	171900	300161090	9040	9040	9040	9040	0
169	20241002	171800	300161090	9040	9040	9040	9040	0
170	20241002	171700	300161090	9040	9040	9040	9040	0
171	20241002	171600	300161090	9040	9040	9040	9040	0
172	20241002	171500	300161090	9040	9040	9040	9040	0
173	20241002	171400	300161090	9040	9040	9040	9040	0
174	20241002	171300	300161090	9040	9040	9040	9040	0
175	20241002	171200	300161090	9040	9040	9040	9040	0
176	20241002	171100	300161090	9040	9040	9040	9040	0
177	20241002	171000	300161090	9040	9040	9040	9040	0
178	20241002	170900	300161090	9040	9040	9040	9040	0
179	20241002	170800	300161090	9040	9040	9040	9040	0
180	20241002	170700	300161090	9040	9040	9040	9040	0
181	20241002	170600	300161090	9040	9040	9040	9040	0
182	20241002	170500	300161090	9040	9040	9040	9040	1088
183	20241002	170400	300161090	9040	9040	9040	9040	0
184	20241002	170300	300161090	9040	9040	9040	9040	0
185	20241002	170200	300161090	9040	9040	9040	9040	0
186	20241002	170100	300161090	9040	9040	9040	9040	0
187	20241002	170000	300161090	9040	9040	9040	9040	0
188	20241002	165900	300161090	9040	9040	9040	9040	0
189	20241002	165800	300161090	9040	9040	9040	9040	0
190	20241002	165700	300161090	9040	9040	9040	9040	0
191	20241002	165600	300161090	9040	9040	9040	9040	0
192	20241002	165500	300161090	9040	9040	9040	9040	0
193	20241002	165400	300161090	9040	9040	9040	9040	0
194	20241002	165300	300161090	9040	9040	9040	9040	0
195	20241002	165200	300161090	9040	9040	9040	9040	0
196	20241002	165100	300161090	9040	9040	9040	9040	0
197	20241002	165000	300161090	9040	9040	9040	9040	0
198	20241002	164900	300161090	9040	9040	9040	9040	0
199	20241002	164800	300161090	9040	9040	9040	9040	0
200	20241002	164700	300161090	9040	9040	9040	9040	0
201	20241002	164600	300161090	9040	9040	9040	9040	0
202	20241002	164500	300161090	9040	9040	9040	9040	0
203	20241002	164400	300161090	9040	9040	9040	9040	0
204	20241002	164300	300161090	9040	9040	9040	9040	0
205	20241002	164200	300161090	9040	9040	9040	9040	0
206	20241002	164100	300161090	9040	9040	9040	9040	0
207	20241002	164000	300161090	9040	9040	9040	9040	0
208	20241002	163900	300161090	9040	9040	9040	9040	0
209	20241002	163800	300161090	9040	9040	9040	9040	0
210	20241002	163700	300161090	9040	9040	9040	9040	0
211	20241002	163600	300161090	9040	9040	9040	9040	0
212	20241002	163500	300161090	9040	9040	9040	9040	1088
213	20241002	163400	300161090	9040	9040	9040	9040	0
214	20241002	163300	300161090	9040	9040	9040	9040	0
215	20241002	163200	300161090	9040	9040	9040	9040	0
216	20241002	163100	300161090	9040	9040	9040	9040	0
217	20241002	163000	300161090	9040	9040	9040	9040	0
218	20241002	162900	300161090	9040	9040	9040	9040	0
219	20241002	162800	300161090	9040	9040	9040	9040	0
220	20241002	162700	300161090	9040	9040	9040	9040	0
221	20241002	162600	300161090	9040	9040	9040	9040	0
222	20241002	162500	300161090	9040	9040	9040	9040	0
223	20241002	162400	300161090	9040	9040	9040	9040	0
224	20241002	162300	300161090	9040	9040	9040	9040	0
225	20241002	162200	300161090	9040	9040	9040	9040	0
226	20241002	162100	300161090	9040	9040	9040	9040	0
227	20241002	162000	300161090	9040	9040	9040	9040	0
228	20241002	161900	300161090	9040	9040	9040	9040	0
229	20241002	161800	300161090	9040	9040	9040	9040	0
230	20241002	161700	300161090	9040	9040	9040	9040	0
231	20241002	161600	300161090	9040	9040	9040	9040	0
232	20241002	161500	300161090	9040	9040	9040	9040	0
233	20241002	161400	300161090	9040	9040	9040	9040	0
234	20241002	161300	300161090	9040	9040	9040	9040	0
235	20241002	161200	300161090	9040	9040	9040	9040	0
236	20241002	161100	300161090	9040	9040	9040	9040	0
237	20241002	161000	300161090	9040	9040	9040	9040	0
238	20241002	160900	300161090	9040	9040	9040	9040	0
239	20241002	160800	300161090	9040	9040	9040	9040	0
240	20241002	160700	300161090	9040	9040	9040	9040	0
241	20241002	160600	300161090	9040	9040	9040	9040	0
242	20241002	160500	300161090	9040	9040	9040	9040	1088
243	20241002	160400	300161090	9040	9040	9040	9040	0
244	20241002	160300	300161090	9040	9040	9040	9040	0
245	20241002	160200	300161090	9040	9040	9040	9040	0
246	20241002	160100	300161090	9040	9040	9040	9040	0
247	20241002	160000	300161090	9040	9040	9040	9040	0
248	20241002	155900	300161090	9040	9040	9040	9040	0
249	20241002	155800	300161090	9040	9040	9040	9040	0
250	20241002	155700	300161090	9040	9040	9040	9040	0
251	20241002	155600	300161090	9040	9040	9040	9040	0
252	20241002	155500	300161090	9040	9040	9040	9040	0
253	20241002	155400	300161090	9040	9040	9040	9040	0
254	20241002	155300	300161090	9040	9040	9040	9040	0
255	20241002	155200	300161090	9040	9040	9040	9040	0
256	20241002	155100	300161090	9040	9040	9040	9040	0
257	20241002	155000	300161090	9040	9040	9040	9040	0
258	20241002	154900	300161090	9040	9040	9040	9040	0
259	20241002	154800	300161090	9040	9040	9040	9040	0
260	20241002	154700	300161090	9040	9040	9040	9040	0
261	20241002	154600	300161090	9040	9040	9040	9040	0
262	20241002	154500	300161090	9040	9040	9040	9040	0
263	20241002	154400	300161090	9040	9040	9040	9040	0
264	20241002	154300	300161090	9040	9040	9040	9040	0
265	20241002	154200	300161090	9040	9040	9040	9040	0
266	20241002	154100	300161090	9040	9040	9040	9040	0
267	20241002	154000	300161090	9040	9040	9040	9040	0
268	20241002	153900	300161090	9040	9040	9040	9040	0
269	20241002	153800	300161090	9040	9040	9040	9040	0
270	20241002	153700	300161090	9040	9040	9040	9040	0
271	20241002	153600	300161090	9040	9040	9040	9040	0
272	20241002	153500	300161090	9040	9040	9040	9040	1088
273	20241002	153400	300161090	9040	9040	9040	9040	0
274	20241002	153300	300161090	9040	9040	9040	9040	0
275	20241002	153200	300161090	9040	9040	9040	9040	0
276	20241002	153100	300161090	9040	9040	9040	9040	0
277	20241002	153000	300161090	9040	9040	9040	9040	1088
278	20241002	152900	290325570	9040	9040	9040	9040	0
279	20241002	152800	290325570	9040	9040	9040	9040	0
280	20241002	152700	290325570	9040	9040	9040	9040	0
281	20241002	152600	290325570	9040	9040	9040	9040	0
282	20241002	152500	290325570	9040	9040	9040	9040	0
283	20241002	152400	290325570	9040	9040	9040	9040	0
284	20241002	152300	290325570	9040	9040	9040	9040	0
285	20241002	152200	290325570	9040	9040	9040	9040	0
286	20241002	152100	290325570	9040	9040	9040	9040	0
287	20241002	152000	290325570	9040	9040	9040	9040	0
288	20241002	151900	290325570	9040	9040	9040	9040	1009
289	20241002	151800	281204210	9040	9040	9040	9040	3
290	20241002	151700	281177090	9040	9040	9040	9040	0
291	20241002	151600	281177090	9040	9040	9040	9040	57
292	20241002	151500	280661810	9040	9030	9040	9030	121
293	20241002	151400	279568000	9030	9030	9030	9030	30
294	20241002	151300	279297100	9030	9030	9040	9030	68
295	20241002	151200	278682560	9040	9040	9040	9040	46
296	20241002	151100	278266720	9040	9040	9040	9040	0
297	20241002	151000	278266720	9040	9040	9040	9040	3
298	20241002	150900	278239600	9030	9040	9040	9030	102
299	20241002	150800	277318500	9040	9040	9040	9040	3
300	20241002	150700	277291380	9050	9050	9050	9050	0
301	20241002	150600	277291380	9050	9050	9050	9040	325
302	20241002	150500	274352250	9050	9050	9050	9050	547
303	20241002	150400	269401900	9050	9060	9060	9050	43
304	20241002	150300	269012350	9060	9070	9070	9060	200
305	20241002	150200	267200300	9060	9070	9070	9060	233
306	20241002	150100	265088520	9070	9070	9070	9070	0
307	20241002	150000	265088520	9070	9070	9070	9070	4
308	20241002	145900	265052240	9070	9070	9070	9070	50
309	20241002	145800	264598740	9070	9070	9070	9070	582
310	20241002	145700	259320000	9070	9070	9070	9070	0
311	20241002	145600	259320000	9070	9070	9070	9070	0
312	20241002	145500	259320000	9070	9080	9080	9070	15
313	20241002	145400	259183910	9080	9080	9080	9080	125
314	20241002	145300	258048910	9080	9070	9080	9070	12
315	20241002	145200	257939990	9080	9080	9080	9080	156
316	20241002	145100	256523510	9080	9080	9080	9080	0
317	20241002	145000	256523510	9080	9070	9080	9070	50
318	20241002	144900	256069540	9080	9080	9080	9080	0
319	20241002	144800	256069540	9080	9080	9080	9080	0
320	20241002	144700	256069540	9080	9070	9080	9070	499
321	20241002	144600	251543590	9070	9080	9080	9060	726
322	20241002	144500	244963740	9060	9060	9060	9060	33
323	20241002	144400	244664760	9080	9080	9080	9080	0
324	20241002	144300	244664760	9080	9070	9080	9070	399
325	20241002	144200	241045820	9060	9060	9060	9060	3
326	20241002	144100	241018640	9060	9060	9060	9060	0
327	20241002	144000	241018640	9060	9070	9070	9060	1502
328	20241002	143900	227404420	9070	9070	9070	9070	0
329	20241002	143800	227404420	9070	9070	9070	9070	3
330	20241002	143700	227377210	9070	9070	9070	9070	0
331	20241002	143600	227377210	9070	9080	9080	9070	281
332	20241002	143500	224825760	9080	9080	9080	9080	0
333	20241002	143400	224825760	9080	9090	9090	9080	58
334	20241002	143300	224299030	9090	9090	9090	9090	0
335	20241002	143200	224299030	9090	9100	9100	9090	65
336	20241002	143100	223707630	9100	9090	9100	9090	22
337	20241002	143000	223507540	9090	9090	9090	9090	3
338	20241002	142900	223480270	9130	9130	9130	9130	1
339	20241002	142800	223471140	9090	9090	9090	9090	1481
340	20241002	142700	210008850	9090	9100	9100	9090	500
341	20241002	142600	205463780	9100	9100	9100	9100	0
342	20241002	142500	205463780	9100	9100	9100	9100	16
343	20241002	142400	205318180	9100	9100	9100	9100	177
344	20241002	142300	203707480	9110	9110	9110	9110	3
345	20241002	142200	203680150	9100	9100	9100	9100	0
346	20241002	142100	203680150	9100	9100	9100	9100	152
347	20241002	142000	202296950	9100	9100	9100	9100	48
348	20241002	141900	201860150	9100	9100	9100	9100	0
349	20241002	141800	201860150	9100	9100	9100	9100	63
350	20241002	141700	201286850	9100	9120	9120	9100	100
351	20241002	141600	200375690	9130	9130	9130	9130	0
352	20241002	141500	200375690	9130	9120	9130	9120	7
353	20241002	141400	200311800	9120	9120	9120	9120	3
354	20241002	141300	200284440	9120	9120	9120	9120	1
355	20241002	141200	200275320	9110	9110	9110	9110	3
356	20241002	141100	200247990	9110	9110	9110	9110	0
357	20241002	141000	200247990	9110	9110	9110	9110	0
358	20241002	140900	200247990	9110	9110	9110	9110	0
359	20241002	140800	200247990	9110	9120	9120	9110	11
360	20241002	140700	200147750	9110	9110	9110	9110	4
361	20241002	140600	200111310	9110	9110	9110	9110	8
362	20241002	140500	200038430	9110	9110	9110	9110	10
363	20241002	140400	199947330	9110	9110	9110	9110	10
364	20241002	140300	199856230	9100	9100	9100	9100	522
365	20241002	140200	195106030	9100	9100	9100	9100	0
366	20241002	140100	195106030	9100	9110	9110	9100	1003
367	20241002	140000	185977650	9110	9130	9130	9110	533
368	20241002	135900	181119400	9130	9130	9130	9130	0
369	20241002	135800	181119400	9130	9130	9130	9120	190
370	20241002	135700	179384730	9130	9130	9130	9130	10
371	20241002	135600	179293430	9130	9130	9130	9130	3
372	20241002	135500	179266040	9130	9130	9130	9130	1
373	20241002	135400	179256910	9150	9150	9150	9150	5
374	20241002	135300	179211160	9140	9140	9140	9140	31
375	20241002	135200	178927820	9140	9140	9140	9140	13
376	20241002	135100	178809000	9150	9150	9150	9150	0
377	20241002	135000	178809000	9150	9140	9150	9140	11
378	20241002	134900	178708360	9140	9140	9140	9140	0
379	20241002	134800	178708360	9140	9140	9140	9140	3
380	20241002	134700	178680940	9140	9140	9140	9140	23
381	20241002	134600	178470720	9130	9130	9130	9130	0
382	20241002	134500	178470720	9130	9140	9140	9130	5
383	20241002	134400	178425050	9140	9130	9140	9130	4
384	20241002	134300	178388520	9130	9130	9130	9130	0
385	20241002	134200	178388520	9130	9130	9130	9130	3
386	20241002	134100	178361130	9130	9130	9130	9130	0
387	20241002	134000	178361130	9130	9130	9130	9130	0
388	20241002	133900	178361130	9130	9140	9140	9130	53
389	20241002	133800	177876740	9130	9130	9130	9130	4
390	20241002	133700	177840220	9140	9140	9140	9140	5
391	20241002	133600	177794520	9140	9130	9140	9130	9
392	20241002	133500	177712290	9130	9130	9130	9130	1
393	20241002	133400	177703160	9130	9140	9140	9130	173
394	20241002	133300	176122100	9150	9150	9150	9150	10
395	20241002	133200	176030600	9150	9150	9150	9150	1
396	20241002	133100	176021450	9160	9160	9160	9160	0
397	20241002	133000	176021450	9160	9150	9160	9150	2
398	20241002	132900	176003140	9150	9150	9150	9150	2
399	20241002	132800	175984840	9150	9150	9150	9150	105
400	20241002	132700	175024090	9160	9150	9160	9150	10
401	20241002	132600	174932520	9150	9150	9150	9150	0
402	20241002	132500	174932520	9150	9150	9150	9150	161
403	20241002	132400	173459370	9150	9160	9160	9150	102
404	20241002	132300	172525080	9160	9160	9160	9160	0
405	20241002	132200	172525080	9160	9160	9160	9160	0
406	20241002	132100	172525080	9160	9160	9160	9160	3
407	20241002	132000	172497600	9170	9170	9170	9170	4
408	20241002	131900	172460920	9170	9170	9170	9170	5
409	20241002	131800	172415070	9170	9170	9170	9170	31
410	20241002	131700	172130800	9190	9190	9190	9190	0
411	20241002	131600	172130800	9190	9180	9190	9180	4
412	20241002	131500	172094070	9170	9170	9170	9170	3
413	20241002	131400	172066560	9180	9180	9180	9180	0
414	20241002	131300	172066560	9180	9180	9180	9180	0
415	20241002	131200	172066560	9180	9180	9180	9180	71
416	20241002	131100	171414780	9180	9190	9190	9180	4
417	20241002	131000	171378050	9190	9190	9190	9190	20
418	20241002	130900	171194250	9190	9190	9190	9190	0
419	20241002	130800	171194250	9190	9180	9190	9180	5
420	20241002	130700	171148340	9190	9190	9190	9190	4
421	20241002	130600	171111580	9190	9190	9190	9190	0
422	20241002	130500	171111580	9190	9190	9190	9190	8
423	20241002	130400	171038060	9190	9190	9190	9190	3
424	20241002	130300	171010490	9190	9190	9190	9190	3
425	20241002	130200	170982920	9200	9200	9200	9200	0
426	20241002	130100	170982920	9200	9200	9200	9200	16
427	20241002	130000	170835720	9190	9190	9190	9190	3
428	20241002	125900	170808150	9190	9190	9190	9190	0
429	20241002	125800	170808150	9190	9190	9190	9190	0
430	20241002	125700	170808150	9190	9190	9190	9190	0
431	20241002	125600	170808150	9190	9200	9200	9190	8
432	20241002	125500	170734580	9200	9200	9200	9200	0
433	20241002	125400	170734580	9200	9200	9200	9200	0
434	20241002	125300	170734580	9200	9200	9200	9200	0
435	20241002	125200	170734580	9200	9200	9200	9200	3
436	20241002	125100	170706980	9210	9210	9210	9210	0
437	20241002	125000	170706980	9210	9210	9210	9210	31
438	20241002	124900	170421470	9210	9210	9210	9210	37
439	20241002	124800	170080700	9210	9210	9210	9210	0
440	20241002	124700	170080700	9210	9210	9210	9210	0
441	20241002	124600	170080700	9210	9210	9210	9210	3
442	20241002	124500	170053070	9220	9220	9220	9220	0
443	20241002	124400	170053070	9220	9220	9220	9220	1
444	20241002	124300	170043850	9230	9220	9230	9220	4
445	20241002	124200	170006960	9220	9220	9220	9220	0
446	20241002	124100	170006960	9220	9220	9220	9220	1
447	20241002	124000	169997740	9230	9230	9230	9230	0
448	20241002	123900	169997740	9230	9210	9230	9210	14
449	20241002	123800	169868760	9220	9230	9230	9220	13
450	20241002	123700	169748890	9220	9230	9230	9220	36
451	20241002	123600	169416920	9230	9200	9230	9200	7
452	20241002	123500	169352430	9230	9230	9230	9230	0
453	20241002	123400	169352430	9230	9230	9230	9230	0
454	20241002	123300	169352430	9230	9230	9230	9230	0
455	20241002	123200	169352430	9230	9230	9230	9230	1
456	20241002	123100	169343200	9220	9220	9220	9220	0
457	20241002	123000	169343200	9220	9220	9220	9220	2
458	20241002	122900	169324760	9220	9220	9220	9220	0
459	20241002	122800	169324760	9220	9220	9220	9220	1
460	20241002	122700	169315540	9220	9220	9220	9220	1
461	20241002	122600	169306320	9210	9200	9210	9200	183
462	20241002	122500	167622570	9200	9200	9200	9200	111
463	20241002	122400	166601370	9200	9200	9200	9200	0
464	20241002	122300	166601370	9200	9200	9200	9200	63
465	20241002	122200	166021770	9190	9180	9190	9180	410
466	20241002	122100	162253900	9190	9190	9190	9190	0
467	20241002	122000	162253900	9190	9190	9190	9190	0
468	20241002	121900	162253900	9190	9190	9190	9190	1
469	20241002	121800	162244710	9160	9180	9190	9160	55
470	20241002	121700	161740820	9160	9160	9160	9160	0
471	20241002	121600	161740820	9160	9160	9160	9160	0
472	20241002	121500	161740820	9160	9160	9160	9160	3
473	20241002	121400	161713340	9190	9190	9190	9190	0
474	20241002	121300	161713340	9190	9190	9190	9190	0
475	20241002	121200	161713340	9190	9190	9190	9190	0
476	20241002	121100	161713340	9190	9190	9190	9190	1
477	20241002	121000	161704150	9190	9190	9190	9190	0
478	20241002	120900	161704150	9190	9190	9190	9190	0
479	20241002	120800	161704150	9190	9190	9190	9190	0
480	20241002	120700	161704150	9190	9180	9190	9180	4
481	20241002	120600	161667420	9160	9160	9160	9160	3
482	20241002	120500	161639940	9160	9160	9160	9160	113
483	20241002	120400	160604860	9160	9160	9160	9160	0
484	20241002	120300	160604860	9160	9160	9160	9150	215
485	20241002	120200	158637050	9160	9170	9170	9160	11
486	20241002	120100	158536280	9180	9180	9180	9180	0
487	20241002	120000	158536280	9180	9180	9180	9180	0
488	20241002	115900	158536280	9180	9160	9180	9160	7
489	20241002	115800	158472110	9160	9160	9160	9160	0
490	20241002	115700	158472110	9160	9160	9160	9160	0
491	20241002	115600	158472110	9160	9160	9160	9160	0
492	20241002	115500	158472110	9160	9170	9170	9160	123
493	20241002	115400	157345200	9190	9190	9190	9190	1
494	20241002	115300	157336010	9180	9180	9180	9180	33
495	20241002	115200	157033070	9190	9190	9190	9190	0
496	20241002	115100	157033070	9190	9190	9190	9190	0
497	20241002	115000	157033070	9190	9190	9190	9190	0
498	20241002	114900	157033070	9190	9190	9190	9190	1
499	20241002	114800	157023880	9190	9190	9190	9190	0
500	20241002	114700	157023880	9190	9190	9190	9190	0
501	20241002	114600	157023880	9190	9180	9190	9180	4
502	20241002	114500	156987150	9160	9160	9160	9160	3
503	20241002	114400	156959670	9190	9190	9190	9190	0
504	20241002	114300	156959670	9190	9170	9190	9170	2
505	20241002	114200	156941310	9160	9160	9160	9160	0
506	20241002	114100	156941310	9160	9170	9170	9160	74
507	20241002	114000	156262760	9180	9180	9180	9180	11
508	20241002	113900	156161780	9190	9190	9190	9190	0
509	20241002	113800	156161780	9190	9190	9190	9190	2
510	20241002	113700	156143400	9190	9190	9190	9190	1
511	20241002	113600	156134210	9190	9190	9190	9190	15
512	20241002	113500	155996360	9200	9200	9200	9200	0
513	20241002	113400	155996360	9200	9200	9200	9200	0
514	20241002	113300	155996360	9200	9200	9200	9200	540
515	20241002	113200	151028360	9190	9190	9190	9190	0
516	20241002	113100	151028360	9190	9190	9190	9190	356
517	20241002	113000	147756720	9190	9190	9190	9190	50
518	20241002	112900	147297220	9190	9190	9190	9190	3
519	20241002	112800	147269650	9190	9190	9190	9190	0
520	20241002	112700	147269650	9190	9190	9190	9190	0
521	20241002	112600	147269650	9190	9190	9190	9190	0
522	20241002	112500	147269650	9190	9190	9190	9190	3
523	20241002	112400	147242080	9200	9200	9200	9200	20
524	20241002	112300	147058080	9200	9200	9200	9200	13
525	20241002	112200	146938480	9200	9200	9200	9200	1
526	20241002	112100	146929280	9190	9190	9190	9190	120
527	20241002	112000	145826480	9190	9190	9190	9190	0
528	20241002	111900	145826480	9190	9190	9190	9190	273
529	20241002	111800	143317610	9180	9180	9180	9180	0
530	20241002	111700	143317610	9180	9180	9180	9180	0
531	20241002	111600	143317610	9180	9180	9180	9180	0
532	20241002	111500	143317610	9180	9180	9180	9180	83
533	20241002	111400	142555670	9170	9170	9170	9170	138
534	20241002	111300	141290210	9160	9160	9160	9160	100
535	20241002	111200	140374210	9170	9170	9170	9170	24
536	20241002	111100	140154130	9180	9180	9180	9180	0
537	20241002	111000	140154130	9180	9170	9180	9170	5
538	20241002	110900	140108260	9170	9170	9170	9170	0
539	20241002	110800	140108260	9170	9170	9170	9170	0
540	20241002	110700	140108260	9170	9170	9170	9170	3
541	20241002	110600	140080750	9180	9180	9180	9180	0
542	20241002	110500	140080750	9180	9180	9180	9180	2
543	20241002	110400	140062390	9190	9190	9190	9190	1
544	20241002	110300	140053200	9190	9190	9190	9190	0
545	20241002	110200	140053200	9190	9190	9190	9190	1
546	20241002	110100	140044010	9200	9200	9200	9200	0
547	20241002	110000	140044010	9200	9200	9200	9200	0
548	20241002	105900	140044010	9200	9200	9200	9200	0
549	20241002	105800	140044010	9200	9200	9200	9200	0
550	20241002	105700	140044010	9200	9180	9200	9180	13
551	20241002	105600	139924620	9200	9200	9200	9200	0
552	20241002	105500	139924620	9200	9200	9200	9200	0
553	20241002	105400	139924620	9200	9200	9200	9200	1
554	20241002	105300	139915420	9190	9190	9190	9190	31
555	20241002	105200	139630530	9200	9200	9200	9200	24
556	20241002	105100	139409730	9210	9210	9210	9210	6
557	20241002	105000	139354470	9210	9210	9210	9210	4
558	20241002	104900	139317630	9210	9200	9210	9200	4
559	20241002	104800	139280810	9200	9200	9200	9200	1
560	20241002	104700	139271610	9200	9200	9200	9200	20
561	20241002	104600	139087610	9210	9210	9210	9210	0
562	20241002	104500	139087610	9210	9200	9210	9190	41
563	20241002	104400	138710750	9220	9220	9220	9220	0
564	20241002	104300	138710750	9220	9220	9220	9220	1
565	20241002	104200	138701530	9200	9200	9200	9200	27
566	20241002	104100	138453130	9200	9200	9200	9200	14
567	20241002	104000	138324330	9240	9240	9240	9240	0
568	20241002	103900	138324330	9240	9240	9240	9240	1
569	20241002	103800	138315090	9240	9240	9240	9240	0
570	20241002	103700	138315090	9240	9240	9240	9240	1
571	20241002	103600	138305850	9220	9220	9220	9220	8
572	20241002	103500	138232090	9220	9220	9220	9220	34
573	20241002	103400	137918610	9220	9200	9220	9200	4
574	20241002	103300	137881790	9170	9170	9170	9170	380
575	20241002	103200	134397190	9170	9170	9170	9170	0
576	20241002	103100	134397190	9170	9170	9170	9170	2
577	20241002	103000	134378850	9170	9160	9170	9160	374
578	20241002	102900	130953000	9150	9150	9150	9150	0
579	20241002	102800	130953000	9150	9160	9160	9150	4
580	20241002	102700	130916390	9160	9160	9160	9160	1
581	20241002	102600	130907230	9150	9150	9150	9150	0
582	20241002	102500	130907230	9150	9150	9150	9150	74
583	20241002	102400	130230130	9150	9140	9150	9140	3
584	20241002	102300	130202700	9150	9150	9150	9150	1
585	20241002	102200	130193550	9150	9150	9150	9150	63
586	20241002	102100	129617100	9140	9140	9140	9140	31
587	20241002	102000	129333760	9150	9160	9160	9150	9
588	20241002	101900	129251390	9150	9150	9150	9150	3
589	20241002	101800	129223940	9150	9130	9150	9130	160
590	20241002	101700	127763080	9160	9160	9160	9160	1
591	20241002	101600	127753920	9120	9120	9120	9120	3
592	20241002	101500	127726560	9130	9130	9130	9130	0
593	20241002	101400	127726560	9130	9130	9130	9130	339
594	20241002	101300	124631490	9120	9130	9130	9120	672
595	20241002	101200	118496180	9170	9130	9170	9130	3
596	20241002	101100	118468750	9170	9170	9170	9170	5
597	20241002	101000	118422900	9170	9130	9170	9120	15
598	20241002	100900	118285930	9170	9120	9170	9120	326
599	20241002	100800	115302710	9120	9120	9120	9120	0
600	20241002	100700	115302710	9120	9120	9120	9120	7
601	20241002	100600	115238870	9180	9180	9180	9180	0
602	20241002	100500	115238870	9180	9180	9180	9180	1
603	20241002	100400	115229690	9130	9130	9130	9130	0
604	20241002	100300	115229690	9130	9130	9130	9130	0
605	20241002	100200	115229690	9130	9180	9180	9130	43
606	20241002	100100	114836950	9130	9180	9180	9130	317
607	20241002	100000	111927390	9180	9180	9180	9180	0
608	20241002	095900	111927390	9180	9180	9180	9180	0
609	20241002	095800	111927390	9180	9180	9180	9180	0
610	20241002	095700	111927390	9180	9180	9180	9180	0
611	20241002	095600	111927390	9180	9180	9180	9180	0
612	20241002	095500	111927390	9180	9180	9180	9180	1
613	20241002	095400	111918210	9140	9140	9140	9140	1
614	20241002	095300	111909070	9140	9180	9180	9140	68
615	20241002	095200	111287510	9180	9130	9180	9130	304
616	20241002	095100	108509040	9130	9120	9130	9120	152
617	20241002	095000	107122790	9120	9120	9120	9110	206
618	20241002	094900	105245100	9120	9130	9130	9120	447
619	20241002	094800	101167490	9140	9130	9140	9130	626
620	20241002	094700	95452100	9130	9120	9130	9120	420
621	20241002	094600	91619020	9120	9130	9130	9120	5
622	20241002	094500	91573380	9130	9130	9130	9130	6
623	20241002	094400	91518600	9130	9130	9130	9130	11
624	20241002	094300	91418170	9120	9110	9120	9110	6
625	20241002	094200	91363480	9110	9100	9110	9100	12
626	20241002	094100	91254270	9130	9130	9130	9130	1
627	20241002	094000	91245140	9100	9140	9140	9100	14
628	20241002	093900	91117600	9140	9100	9140	9100	10
629	20241002	093800	91026320	9140	9140	9140	9140	11
630	20241002	093700	90925780	9100	9150	9150	9100	46
631	20241002	093600	90507130	9100	9110	9150	9100	962
632	20241002	093500	81748370	9110	9110	9110	9110	7
633	20241002	093400	81684600	9170	9130	9170	9110	154
634	20241002	093300	80281560	9110	9110	9110	9110	0
635	20241002	093200	80281560	9110	9120	9170	9110	20
636	20241002	093100	80098720	9170	9170	9170	9170	1
637	20241002	093000	80089550	9120	9150	9150	9120	378
638	20241002	092900	76635550	9180	9180	9180	9180	0
639	20241002	092800	76635550	9180	9160	9180	9140	52
640	20241002	092700	76160210	9160	9150	9160	9130	16
641	20241002	092600	76014000	9180	9180	9180	9180	1
642	20241002	092500	76004820	9150	9190	9190	9150	6
643	20241002	092400	75949820	9190	9150	9190	9120	4714
644	20241002	092300	32864680	9140	9160	9160	9140	50
645	20241002	092200	32407610	9200	9190	9200	9160	15
646	20241002	092100	32269810	9190	9190	9190	9190	33
647	20241002	092000	31966540	9190	9170	9190	9170	3
648	20241002	091900	31938990	9150	9140	9150	9140	331
649	20241002	091800	28913640	9190	9190	9190	9190	1
650	20241002	091700	28904450	9150	9220	9220	9140	381
651	20241002	091600	25419760	9220	9200	9220	9200	80
652	20241002	091500	24682200	9220	9220	9220	9220	200
653	20241002	091400	22838200	9220	9200	9220	9200	10
654	20241002	091300	22746020	9200	9200	9200	9200	12
655	20241002	091200	22635620	9200	9200	9200	9200	61
656	20241002	091100	22074420	9150	9150	9150	9150	0
657	20241002	091000	22074420	9150	9150	9200	9150	213
658	20241002	090900	20125420	9200	9200	9200	9200	1
659	20241002	090800	20116220	9200	9190	9200	9190	20
660	20241002	090700	19932300	9200	9180	9200	9180	2
661	20241002	090600	19913920	9180	9140	9210	9090	465
662	20241002	090500	15667000	9120	9220	9220	9120	498
663	20241002	090400	11113380	9220	9220	9220	9220	101
664	20241002	090300	10182160	9130	9130	9130	9130	1
665	20241002	090200	10173030	9130	9160	9160	9130	122
666	20241002	090100	9056580	9250	9220	9250	9160	91
667	20241002	090000	8220490	9200	9220	9220	9200	883