KissMeData/098120/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200800	191827990	5780	5780	5780	5780	1102
3	20241004	200700	191827990	5780	5780	5780	5780	0
4	20241004	200600	191827990	5780	5780	5780	5780	0
5	20241004	200500	191827990	5780	5780	5780	5780	0
6	20241004	200400	191827990	5780	5780	5780	5780	0
7	20241004	200300	191827990	5780	5780	5780	5780	0
8	20241004	200200	191827990	5780	5780	5780	5780	0
9	20241004	200100	191827990	5780	5780	5780	5780	0
10	20241004	200000	191827990	5780	5780	5780	5780	0
11	20241004	195900	191827990	5780	5780	5780	5780	0
12	20241004	195800	191827990	5780	5780	5780	5780	0
13	20241004	195700	191827990	5780	5780	5780	5780	0
14	20241004	195600	191827990	5780	5780	5780	5780	0
15	20241004	195500	191827990	5780	5780	5780	5780	0
16	20241004	195400	191827990	5780	5780	5780	5780	0
17	20241004	195300	191827990	5780	5780	5780	5780	0
18	20241004	195200	191827990	5780	5780	5780	5780	0
19	20241004	195100	191827990	5780	5780	5780	5780	0
20	20241004	195000	191827990	5780	5780	5780	5780	0
21	20241004	194900	191827990	5780	5780	5780	5780	0
22	20241004	194800	191827990	5780	5780	5780	5780	0
23	20241004	194700	191827990	5780	5780	5780	5780	0
24	20241004	194600	191827990	5780	5780	5780	5780	0
25	20241004	194500	191827990	5780	5780	5780	5780	0
26	20241004	194400	191827990	5780	5780	5780	5780	0
27	20241004	194300	191827990	5780	5780	5780	5780	0
28	20241004	194200	191827990	5780	5780	5780	5780	0
29	20241004	194100	191827990	5780	5780	5780	5780	0
30	20241004	194000	191827990	5780	5780	5780	5780	0
31	20241004	193900	191827990	5780	5780	5780	5780	0
32	20241004	193800	191827990	5780	5780	5780	5780	1102
33	20241004	193700	191827990	5780	5780	5780	5780	0
34	20241004	193600	191827990	5780	5780	5780	5780	0
35	20241004	193500	191827990	5780	5780	5780	5780	0
36	20241004	193400	191827990	5780	5780	5780	5780	0
37	20241004	193300	191827990	5780	5780	5780	5780	0
38	20241004	193200	191827990	5780	5780	5780	5780	0
39	20241004	193100	191827990	5780	5780	5780	5780	0
40	20241004	193000	191827990	5780	5780	5780	5780	0
41	20241004	192900	191827990	5780	5780	5780	5780	0
42	20241004	192800	191827990	5780	5780	5780	5780	0
43	20241004	192700	191827990	5780	5780	5780	5780	0
44	20241004	192600	191827990	5780	5780	5780	5780	0
45	20241004	192500	191827990	5780	5780	5780	5780	0
46	20241004	192400	191827990	5780	5780	5780	5780	0
47	20241004	192300	191827990	5780	5780	5780	5780	0
48	20241004	192200	191827990	5780	5780	5780	5780	0
49	20241004	192100	191827990	5780	5780	5780	5780	0
50	20241004	192000	191827990	5780	5780	5780	5780	0
51	20241004	191900	191827990	5780	5780	5780	5780	0
52	20241004	191800	191827990	5780	5780	5780	5780	0
53	20241004	191700	191827990	5780	5780	5780	5780	0
54	20241004	191600	191827990	5780	5780	5780	5780	0
55	20241004	191500	191827990	5780	5780	5780	5780	0
56	20241004	191400	191827990	5780	5780	5780	5780	0
57	20241004	191300	191827990	5780	5780	5780	5780	0
58	20241004	191200	191827990	5780	5780	5780	5780	0
59	20241004	191100	191827990	5780	5780	5780	5780	0
60	20241004	191000	191827990	5780	5780	5780	5780	0
61	20241004	190900	191827990	5780	5780	5780	5780	0
62	20241004	190800	191827990	5780	5780	5780	5780	1102
63	20241004	190700	191827990	5780	5780	5780	5780	0
64	20241004	190600	191827990	5780	5780	5780	5780	0
65	20241004	190500	191827990	5780	5780	5780	5780	0
66	20241004	190400	191827990	5780	5780	5780	5780	0
67	20241004	190300	191827990	5780	5780	5780	5780	0
68	20241004	190200	191827990	5780	5780	5780	5780	0
69	20241004	190100	191827990	5780	5780	5780	5780	0
70	20241004	190000	191827990	5780	5780	5780	5780	0
71	20241004	185900	191827990	5780	5780	5780	5780	0
72	20241004	185800	191827990	5780	5780	5780	5780	0
73	20241004	185700	191827990	5780	5780	5780	5780	0
74	20241004	185600	191827990	5780	5780	5780	5780	0
75	20241004	185500	191827990	5780	5780	5780	5780	0
76	20241004	185400	191827990	5780	5780	5780	5780	0
77	20241004	185300	191827990	5780	5780	5780	5780	0
78	20241004	185200	191827990	5780	5780	5780	5780	0
79	20241004	185100	191827990	5780	5780	5780	5780	0
80	20241004	185000	191827990	5780	5780	5780	5780	0
81	20241004	184900	191827990	5780	5780	5780	5780	0
82	20241004	184800	191827990	5780	5780	5780	5780	0
83	20241004	184700	191827990	5780	5780	5780	5780	0
84	20241004	184600	191827990	5780	5780	5780	5780	0
85	20241004	184500	191827990	5780	5780	5780	5780	0
86	20241004	184400	191827990	5780	5780	5780	5780	0
87	20241004	184300	191827990	5780	5780	5780	5780	0
88	20241004	184200	191827990	5780	5780	5780	5780	0
89	20241004	184100	191827990	5780	5780	5780	5780	0
90	20241004	184000	191827990	5780	5780	5780	5780	0
91	20241004	183900	191827990	5780	5780	5780	5780	0
92	20241004	183800	191827990	5780	5780	5780	5780	1102
93	20241004	183700	191827990	5780	5780	5780	5780	0
94	20241004	183600	191827990	5780	5780	5780	5780	0
95	20241004	183500	191827990	5780	5780	5780	5780	0
96	20241004	183400	191827990	5780	5780	5780	5780	0
97	20241004	183300	191827990	5780	5780	5780	5780	0
98	20241004	183200	191827990	5780	5780	5780	5780	0
99	20241004	183100	191827990	5780	5780	5780	5780	0
100	20241004	183000	191827990	5780	5780	5780	5780	0
101	20241004	182900	191827990	5780	5780	5780	5780	0
102	20241004	182800	191827990	5780	5780	5780	5780	0
103	20241004	182700	191827990	5780	5780	5780	5780	0
104	20241004	182600	191827990	5780	5780	5780	5780	0
105	20241004	182500	191827990	5780	5780	5780	5780	0
106	20241004	182400	191827990	5780	5780	5780	5780	0
107	20241004	182300	191827990	5780	5780	5780	5780	0
108	20241004	182200	191827990	5780	5780	5780	5780	0
109	20241004	182100	191827990	5780	5780	5780	5780	0
110	20241004	182000	191827990	5780	5780	5780	5780	0
111	20241004	181900	191827990	5780	5780	5780	5780	0
112	20241004	181800	191827990	5780	5780	5780	5780	0
113	20241004	181700	191827990	5780	5780	5780	5780	0
114	20241004	181600	191827990	5780	5780	5780	5780	0
115	20241004	181500	191827990	5780	5780	5780	5780	0
116	20241004	181400	191827990	5780	5780	5780	5780	0
117	20241004	181300	191827990	5780	5780	5780	5780	0
118	20241004	181200	191827990	5780	5780	5780	5780	0
119	20241004	181100	191827990	5780	5780	5780	5780	0
120	20241004	181000	191827990	5780	5780	5780	5780	0
121	20241004	180900	191827990	5780	5780	5780	5780	0
122	20241004	180800	191827990	5780	5780	5780	5780	1102
123	20241004	180700	191827990	5780	5780	5780	5780	0
124	20241004	180600	191827990	5780	5780	5780	5780	0
125	20241004	180500	191827990	5780	5780	5780	5780	0
126	20241004	180400	191827990	5780	5780	5780	5780	0
127	20241004	180300	191827990	5780	5780	5780	5780	0
128	20241004	180200	191827990	5780	5780	5780	5780	0
129	20241004	180100	191827990	5780	5780	5780	5780	0
130	20241004	180000	191827990	5780	5780	5780	5780	0
131	20241004	175900	191827990	5780	5780	5780	5780	0
132	20241004	175800	191827990	5780	5780	5780	5780	0
133	20241004	175700	191827990	5780	5780	5780	5780	0
134	20241004	175600	191827990	5780	5780	5780	5780	0
135	20241004	175500	191827990	5780	5780	5780	5780	0
136	20241004	175400	191827990	5780	5780	5780	5780	0
137	20241004	175300	191827990	5780	5780	5780	5780	0
138	20241004	175200	191827990	5780	5780	5780	5780	0
139	20241004	175100	191827990	5780	5780	5780	5780	0
140	20241004	175000	191827990	5780	5780	5780	5780	0
141	20241004	174900	191827990	5780	5780	5780	5780	0
142	20241004	174800	191827990	5780	5780	5780	5780	0
143	20241004	174700	191827990	5780	5780	5780	5780	0
144	20241004	174600	191827990	5780	5780	5780	5780	0
145	20241004	174500	191827990	5780	5780	5780	5780	0
146	20241004	174400	191827990	5780	5780	5780	5780	0
147	20241004	174300	191827990	5780	5780	5780	5780	0
148	20241004	174200	191827990	5780	5780	5780	5780	0
149	20241004	174100	191827990	5780	5780	5780	5780	0
150	20241004	174000	191827990	5780	5780	5780	5780	0
151	20241004	173900	191827990	5780	5780	5780	5780	0
152	20241004	173800	191827990	5780	5780	5780	5780	1102
153	20241004	173700	191827990	5780	5780	5780	5780	0
154	20241004	173600	191827990	5780	5780	5780	5780	0
155	20241004	173500	191827990	5780	5780	5780	5780	0
156	20241004	173400	191827990	5780	5780	5780	5780	0
157	20241004	173300	191827990	5780	5780	5780	5780	0
158	20241004	173200	191827990	5780	5780	5780	5780	0
159	20241004	173100	191827990	5780	5780	5780	5780	0
160	20241004	173000	191827990	5780	5780	5780	5780	0
161	20241004	172900	191827990	5780	5780	5780	5780	0
162	20241004	172800	191827990	5780	5780	5780	5780	0
163	20241004	172700	191827990	5780	5780	5780	5780	0
164	20241004	172600	191827990	5780	5780	5780	5780	0
165	20241004	172500	191827990	5780	5780	5780	5780	0
166	20241004	172400	191827990	5780	5780	5780	5780	0
167	20241004	172300	191827990	5780	5780	5780	5780	0
168	20241004	172200	191827990	5780	5780	5780	5780	0
169	20241004	172100	191827990	5780	5780	5780	5780	0
170	20241004	172000	191827990	5780	5780	5780	5780	0
171	20241004	171900	191827990	5780	5780	5780	5780	0
172	20241004	171800	191827990	5780	5780	5780	5780	0
173	20241004	171700	191827990	5780	5780	5780	5780	0
174	20241004	171600	191827990	5780	5780	5780	5780	0
175	20241004	171500	191827990	5780	5780	5780	5780	0
176	20241004	171400	191827990	5780	5780	5780	5780	0
177	20241004	171300	191827990	5780	5780	5780	5780	0
178	20241004	171200	191827990	5780	5780	5780	5780	0
179	20241004	171100	191827990	5780	5780	5780	5780	0
180	20241004	171000	191827990	5780	5780	5780	5780	0
181	20241004	170900	191827990	5780	5780	5780	5780	0
182	20241004	170800	191827990	5780	5780	5780	5780	1102
183	20241004	170700	191827990	5780	5780	5780	5780	0
184	20241004	170600	191827990	5780	5780	5780	5780	0
185	20241004	170500	191827990	5780	5780	5780	5780	0
186	20241004	170400	191827990	5780	5780	5780	5780	0
187	20241004	170300	191827990	5780	5780	5780	5780	0
188	20241004	170200	191827990	5780	5780	5780	5780	0
189	20241004	170100	191827990	5780	5780	5780	5780	0
190	20241004	170000	191827990	5780	5780	5780	5780	0
191	20241004	165900	191827990	5780	5780	5780	5780	0
192	20241004	165800	191827990	5780	5780	5780	5780	0
193	20241004	165700	191827990	5780	5780	5780	5780	0
194	20241004	165600	191827990	5780	5780	5780	5780	0
195	20241004	165500	191827990	5780	5780	5780	5780	0
196	20241004	165400	191827990	5780	5780	5780	5780	0
197	20241004	165300	191827990	5780	5780	5780	5780	0
198	20241004	165200	191827990	5780	5780	5780	5780	0
199	20241004	165100	191827990	5780	5780	5780	5780	0
200	20241004	165000	191827990	5780	5780	5780	5780	0
201	20241004	164900	191827990	5780	5780	5780	5780	0
202	20241004	164800	191827990	5780	5780	5780	5780	0
203	20241004	164700	191827990	5780	5780	5780	5780	0
204	20241004	164600	191827990	5780	5780	5780	5780	0
205	20241004	164500	191827990	5780	5780	5780	5780	0
206	20241004	164400	191827990	5780	5780	5780	5780	0
207	20241004	164300	191827990	5780	5780	5780	5780	0
208	20241004	164200	191827990	5780	5780	5780	5780	0
209	20241004	164100	191827990	5780	5780	5780	5780	0
210	20241004	164000	191827990	5780	5780	5780	5780	0
211	20241004	163900	191827990	5780	5780	5780	5780	0
212	20241004	163800	191827990	5780	5780	5780	5780	1102
213	20241004	163700	191827990	5780	5780	5780	5780	0
214	20241004	163600	191827990	5780	5780	5780	5780	0
215	20241004	163500	191827990	5780	5780	5780	5780	0
216	20241004	163400	191827990	5780	5780	5780	5780	0
217	20241004	163300	191827990	5780	5780	5780	5780	0
218	20241004	163200	191827990	5780	5780	5780	5780	0
219	20241004	163100	191827990	5780	5780	5780	5780	0
220	20241004	163000	191827990	5780	5780	5780	5780	0
221	20241004	162900	191827990	5780	5780	5780	5780	0
222	20241004	162800	191827990	5780	5780	5780	5780	0
223	20241004	162700	191827990	5780	5780	5780	5780	0
224	20241004	162600	191827990	5780	5780	5780	5780	0
225	20241004	162500	191827990	5780	5780	5780	5780	0
226	20241004	162400	191827990	5780	5780	5780	5780	0
227	20241004	162300	191827990	5780	5780	5780	5780	0
228	20241004	162200	191827990	5780	5780	5780	5780	0
229	20241004	162100	191827990	5780	5780	5780	5780	0
230	20241004	162000	191827990	5780	5780	5780	5780	0
231	20241004	161900	191827990	5780	5780	5780	5780	0
232	20241004	161800	191827990	5780	5780	5780	5780	0
233	20241004	161700	191827990	5780	5780	5780	5780	0
234	20241004	161600	191827990	5780	5780	5780	5780	0
235	20241004	161500	191827990	5780	5780	5780	5780	0
236	20241004	161400	191827990	5780	5780	5780	5780	0
237	20241004	161300	191827990	5780	5780	5780	5780	0
238	20241004	161200	191827990	5780	5780	5780	5780	0
239	20241004	161100	191827990	5780	5780	5780	5780	0
240	20241004	161000	191827990	5780	5780	5780	5780	0
241	20241004	160900	191827990	5780	5780	5780	5780	0
242	20241004	160800	191827990	5780	5780	5780	5780	1102
243	20241004	160700	191827990	5780	5780	5780	5780	0
244	20241004	160600	191827990	5780	5780	5780	5780	0
245	20241004	160500	191827990	5780	5780	5780	5780	0
246	20241004	160400	191827990	5780	5780	5780	5780	0
247	20241004	160300	191827990	5780	5780	5780	5780	0
248	20241004	160200	191827990	5780	5780	5780	5780	0
249	20241004	160100	191827990	5780	5780	5780	5780	0
250	20241004	160000	191827990	5780	5780	5780	5780	0
251	20241004	155900	191827990	5780	5780	5780	5780	0
252	20241004	155800	191827990	5780	5780	5780	5780	0
253	20241004	155700	191827990	5780	5780	5780	5780	0
254	20241004	155600	191827990	5780	5780	5780	5780	0
255	20241004	155500	191827990	5780	5780	5780	5780	0
256	20241004	155400	191827990	5780	5780	5780	5780	0
257	20241004	155300	191827990	5780	5780	5780	5780	0
258	20241004	155200	191827990	5780	5780	5780	5780	0
259	20241004	155100	191827990	5780	5780	5780	5780	0
260	20241004	155000	191827990	5780	5780	5780	5780	0
261	20241004	154900	191827990	5780	5780	5780	5780	0
262	20241004	154800	191827990	5780	5780	5780	5780	0
263	20241004	154700	191827990	5780	5780	5780	5780	0
264	20241004	154600	191827990	5780	5780	5780	5780	0
265	20241004	154500	191827990	5780	5780	5780	5780	0
266	20241004	154400	191827990	5780	5780	5780	5780	0
267	20241004	154300	191827990	5780	5780	5780	5780	0
268	20241004	154200	191827990	5780	5780	5780	5780	0
269	20241004	154100	191827990	5780	5780	5780	5780	0
270	20241004	154000	191827990	5780	5780	5780	5780	0
271	20241004	153900	191827990	5780	5780	5780	5780	0
272	20241004	153800	191827990	5780	5780	5780	5780	1102
273	20241004	153700	191827990	5780	5780	5780	5780	0
274	20241004	153600	191827990	5780	5780	5780	5780	0
275	20241004	153500	191827990	5780	5780	5780	5780	0
276	20241004	153400	191827990	5780	5780	5780	5780	0
277	20241004	153300	191827990	5780	5780	5780	5780	0
278	20241004	153200	191827990	5780	5780	5780	5780	0
279	20241004	153100	191827990	5780	5780	5780	5780	0
280	20241004	153000	191827990	5780	5780	5780	5780	1102
281	20241004	152900	185458430	5780	5780	5780	5780	0
282	20241004	152800	185458430	5780	5780	5780	5780	0
283	20241004	152700	185458430	5780	5780	5780	5780	0
284	20241004	152600	185458430	5780	5780	5780	5780	0
285	20241004	152500	185458430	5780	5780	5780	5780	0
286	20241004	152400	185458430	5780	5780	5780	5780	0
287	20241004	152300	185458430	5780	5780	5780	5780	0
288	20241004	152200	185458430	5780	5780	5780	5780	0
289	20241004	152100	185458430	5780	5780	5780	5780	0
290	20241004	152000	185458430	5780	5780	5780	5780	0
291	20241004	151900	185458430	5780	5760	5780	5760	602
292	20241004	151800	181989500	5780	5780	5780	5780	10
293	20241004	151700	181931700	5770	5770	5770	5770	40
294	20241004	151600	181700900	5770	5770	5780	5770	110
295	20241004	151500	181066150	5770	5770	5770	5770	47
296	20241004	151400	180794960	5770	5770	5770	5770	120
297	20241004	151300	180102560	5770	5770	5770	5770	0
298	20241004	151200	180102560	5770	5770	5770	5770	2
299	20241004	151100	180091020	5760	5760	5760	5760	97
300	20241004	151000	179532300	5770	5770	5770	5770	0
301	20241004	150900	179532300	5770	5770	5770	5760	8
302	20241004	150800	179486160	5760	5760	5760	5760	44
303	20241004	150700	179232720	5770	5770	5770	5770	0
304	20241004	150600	179232720	5770	5770	5770	5770	15
305	20241004	150500	179146170	5770	5770	5770	5770	0
306	20241004	150400	179146170	5770	5770	5770	5770	100
307	20241004	150300	178569170	5770	5760	5770	5760	112
308	20241004	150200	177924040	5760	5760	5760	5760	0
309	20241004	150100	177924040	5760	5760	5760	5760	0
310	20241004	150000	177924040	5760	5760	5760	5760	0
311	20241004	145900	177924040	5760	5790	5790	5760	144
312	20241004	145800	177090370	5790	5790	5790	5790	0
313	20241004	145700	177090370	5790	5780	5790	5780	100
314	20241004	145600	176512220	5780	5780	5780	5780	5
315	20241004	145500	176483320	5760	5760	5760	5760	142
316	20241004	145400	175665400	5760	5760	5760	5760	0
317	20241004	145300	175665400	5760	5780	5780	5760	403
318	20241004	145200	173344100	5770	5790	5790	5760	554
319	20241004	145100	170152410	5760	5760	5760	5760	0
320	20241004	145000	170152410	5760	5770	5770	5760	128
321	20241004	144900	169415080	5790	5790	5790	5790	0
322	20241004	144800	169415080	5790	5790	5790	5790	0
323	20241004	144700	169415080	5790	5780	5790	5780	12
324	20241004	144600	169345660	5790	5790	5790	5790	0
325	20241004	144500	169345660	5790	5790	5790	5760	842
326	20241004	144400	164489260	5790	5790	5790	5790	145
327	20241004	144300	163649710	5780	5780	5790	5780	101
328	20241004	144200	163065920	5780	5780	5780	5780	0
329	20241004	144100	163065920	5780	5790	5790	5770	133
330	20241004	144000	162297300	5770	5790	5790	5770	502
331	20241004	143900	159396720	5790	5770	5790	5760	109
332	20241004	143800	158767700	5790	5790	5790	5790	0
333	20241004	143700	158767700	5790	5770	5790	5770	11
334	20241004	143600	158704210	5790	5760	5790	5760	141
335	20241004	143500	157891990	5790	5790	5790	5790	12
336	20241004	143400	157822510	5790	5790	5790	5790	5
337	20241004	143300	157793560	5790	5780	5790	5780	115
338	20241004	143200	157128840	5780	5780	5780	5780	50
339	20241004	143100	156839840	5780	5780	5780	5780	2
340	20241004	143000	156828280	5760	5760	5760	5760	11
341	20241004	142900	156764920	5760	5780	5780	5760	9
342	20241004	142800	156713020	5770	5770	5770	5770	0
343	20241004	142700	156713020	5770	5770	5770	5770	50
344	20241004	142600	156424520	5770	5770	5770	5770	50
345	20241004	142500	156136020	5760	5770	5770	5760	54
346	20241004	142400	155824480	5770	5770	5770	5770	39
347	20241004	142300	155599450	5760	5760	5760	5760	6
348	20241004	142200	155564890	5760	5780	5780	5760	2340
349	20241004	142100	142057050	5790	5790	5790	5790	12
350	20241004	142000	141987570	5780	5780	5780	5780	167
351	20241004	141900	141022310	5790	5790	5790	5790	0
352	20241004	141800	141022310	5790	5790	5790	5790	5
353	20241004	141700	140993360	5790	5790	5790	5790	1
354	20241004	141600	140987570	5780	5780	5780	5780	0
355	20241004	141500	140987570	5780	5780	5780	5780	0
356	20241004	141400	140987570	5780	5780	5780	5780	81
357	20241004	141300	140519390	5790	5790	5790	5790	0
358	20241004	141200	140519390	5790	5790	5790	5790	16
359	20241004	141100	140426750	5770	5770	5770	5770	0
360	20241004	141000	140426750	5770	5770	5770	5770	0
361	20241004	140900	140426750	5770	5770	5770	5770	0
362	20241004	140800	140426750	5770	5770	5770	5770	0
363	20241004	140700	140426750	5770	5770	5770	5770	0
364	20241004	140600	140426750	5770	5780	5800	5770	147
365	20241004	140500	139576980	5780	5820	5820	5780	2
366	20241004	140400	139565380	5820	5820	5820	5820	0
367	20241004	140300	139565380	5820	5820	5820	5820	3
368	20241004	140200	139547920	5780	5780	5780	5780	0
369	20241004	140100	139547920	5780	5780	5780	5780	425
370	20241004	140000	137091420	5780	5820	5820	5780	2
371	20241004	135900	137079820	5790	5790	5790	5790	0
372	20241004	135800	137079820	5790	5790	5790	5790	0
373	20241004	135700	137079820	5790	5790	5790	5790	0
374	20241004	135600	137079820	5790	5790	5790	5790	0
375	20241004	135500	137079820	5790	5790	5790	5790	90
376	20241004	135400	136558720	5830	5830	5830	5830	1
377	20241004	135300	136552890	5830	5830	5830	5830	2
378	20241004	135200	136541230	5790	5790	5790	5790	0
379	20241004	135100	136541230	5790	5790	5790	5790	0
380	20241004	135000	136541230	5790	5790	5790	5790	150
381	20241004	134900	135672730	5860	5860	5860	5860	0
382	20241004	134800	135672730	5860	5790	5860	5790	4
383	20241004	134700	135649360	5860	5860	5860	5860	13
384	20241004	134600	135573180	5800	5800	5800	5800	0
385	20241004	134500	135573180	5800	5810	5810	5800	399
386	20241004	134400	133257980	5820	5820	5820	5820	0
387	20241004	134300	133257980	5820	5880	5880	5810	210
388	20241004	134200	132035670	5880	5880	5880	5880	1
389	20241004	134100	132029790	5880	5880	5880	5880	2
390	20241004	134000	132018030	5830	5830	5830	5830	0
391	20241004	133900	132018030	5830	5830	5830	5830	0
392	20241004	133800	132018030	5830	5830	5830	5830	204
393	20241004	133700	130828710	5890	5890	5890	5890	0
394	20241004	133600	130828710	5890	5880	5890	5880	239
395	20241004	133500	129423360	5880	5870	5880	5870	1016
396	20241004	133400	123459390	5860	5840	5860	5840	409
397	20241004	133300	121070700	5840	5840	5840	5840	10
398	20241004	133200	121012300	5840	5840	5840	5840	0
399	20241004	133100	121012300	5840	5840	5840	5840	8
400	20241004	133000	120965580	5840	5840	5840	5840	1
401	20241004	132900	120959740	5840	5810	5840	5810	65
402	20241004	132800	120581670	5840	5840	5840	5840	0
403	20241004	132700	120581670	5840	5840	5840	5840	10
404	20241004	132600	120523270	5840	5840	5840	5840	0
405	20241004	132500	120523270	5840	5840	5840	5840	0
406	20241004	132400	120523270	5840	5820	5840	5790	555
407	20241004	132300	117290500	5820	5820	5820	5790	6
408	20241004	132200	117255610	5800	5800	5800	5800	0
409	20241004	132100	117255610	5800	5800	5800	5800	0
410	20241004	132000	117255610	5800	5800	5800	5800	0
411	20241004	131900	117255610	5800	5810	5810	5800	591
412	20241004	131800	113822770	5810	5840	5840	5810	171
413	20241004	131700	112829220	5850	5850	5850	5850	0
414	20241004	131600	112829220	5850	5850	5850	5850	0
415	20241004	131500	112829220	5850	5850	5850	5850	0
416	20241004	131400	112829220	5850	5850	5850	5850	0
417	20241004	131300	112829220	5850	5850	5850	5850	0
418	20241004	131200	112829220	5850	5850	5850	5850	0
419	20241004	131100	112829220	5850	5840	5850	5840	45
420	20241004	131000	112566330	5850	5850	5850	5850	0
421	20241004	130900	112566330	5850	5850	5850	5850	0
422	20241004	130800	112566330	5850	5850	5850	5850	0
423	20241004	130700	112566330	5850	5850	5850	5850	0
424	20241004	130600	112566330	5850	5850	5850	5850	2
425	20241004	130500	112554630	5830	5830	5830	5830	0
426	20241004	130400	112554630	5830	5840	5840	5830	43
427	20241004	130300	112303890	5880	5880	5880	5880	0
428	20241004	130200	112303890	5880	5880	5880	5880	0
429	20241004	130100	112303890	5880	5880	5880	5880	0
430	20241004	130000	112303890	5880	5880	5880	5880	0
431	20241004	125900	112303890	5880	5880	5880	5880	0
432	20241004	125800	112303890	5880	5880	5880	5880	0
433	20241004	125700	112303890	5880	5880	5880	5880	0
434	20241004	125600	112303890	5880	5880	5880	5880	0
435	20241004	125500	112303890	5880	5860	5880	5860	24
436	20241004	125400	112162990	5860	5860	5860	5860	1
437	20241004	125300	112157130	5870	5870	5870	5870	0
438	20241004	125200	112157130	5870	5870	5870	5870	0
439	20241004	125100	112157130	5870	5870	5870	5870	3
440	20241004	125000	112139520	5870	5870	5870	5870	2
441	20241004	124900	112127780	5880	5880	5880	5880	0
442	20241004	124800	112127780	5880	5850	5880	5850	45
443	20241004	124700	111864470	5830	5850	5890	5830	4665
444	20241004	124600	84442190	5850	5820	5850	5810	908
445	20241004	124500	79161820	5850	5850	5850	5850	3
446	20241004	124400	79144270	5850	5840	5850	5840	26
447	20241004	124300	78992370	5860	5860	5860	5860	0
448	20241004	124200	78992370	5860	5860	5860	5860	0
449	20241004	124100	78992370	5860	5860	5860	5860	0
450	20241004	124000	78992370	5860	5830	5860	5830	98
451	20241004	123900	78420790	5890	5890	5890	5890	0
452	20241004	123800	78420790	5890	5860	5890	5860	260
453	20241004	123700	76896950	5860	5860	5860	5860	0
454	20241004	123600	76896950	5860	5860	5860	5860	0
455	20241004	123500	76896950	5860	5860	5860	5860	0
456	20241004	123400	76896950	5860	5860	5860	5860	1
457	20241004	123300	76891090	5830	5830	5830	5830	0
458	20241004	123200	76891090	5830	5830	5830	5830	0
459	20241004	123100	76891090	5830	5830	5830	5830	0
460	20241004	123000	76891090	5830	5830	5830	5830	0
461	20241004	122900	76891090	5830	5830	5830	5830	0
462	20241004	122800	76891090	5830	5830	5830	5830	142
463	20241004	122700	76063230	5830	5830	5830	5830	0
464	20241004	122600	76063230	5830	5830	5830	5830	0
465	20241004	122500	76063230	5830	5830	5830	5830	0
466	20241004	122400	76063230	5830	5830	5830	5830	0
467	20241004	122300	76063230	5830	5830	5830	5830	193
468	20241004	122200	74938040	5860	5860	5860	5860	0
469	20241004	122100	74938040	5860	5860	5860	5860	11
470	20241004	122000	74873580	5840	5840	5840	5840	0
471	20241004	121900	74873580	5840	5850	5850	5840	28
472	20241004	121800	74709960	5860	5860	5860	5860	0
473	20241004	121700	74709960	5860	5860	5860	5860	0
474	20241004	121600	74709960	5860	5860	5860	5860	0
475	20241004	121500	74709960	5860	5860	5860	5860	0
476	20241004	121400	74709960	5860	5860	5860	5860	1
477	20241004	121300	74704100	5860	5860	5860	5860	0
478	20241004	121200	74704100	5860	5860	5860	5860	0
479	20241004	121100	74704100	5860	5860	5860	5860	0
480	20241004	121000	74704100	5860	5860	5860	5860	0
481	20241004	120900	74704100	5860	5860	5860	5860	0
482	20241004	120800	74704100	5860	5860	5860	5860	0
483	20241004	120700	74704100	5860	5860	5860	5860	0
484	20241004	120600	74704100	5860	5860	5860	5860	1
485	20241004	120500	74698240	5860	5860	5860	5860	0
486	20241004	120400	74698240	5860	5860	5860	5860	3
487	20241004	120300	74680660	5860	5860	5860	5860	0
488	20241004	120200	74680660	5860	5860	5860	5860	0
489	20241004	120100	74680660	5860	5860	5860	5860	0
490	20241004	120000	74680660	5860	5860	5860	5860	1
491	20241004	115900	74674800	5840	5840	5840	5840	0
492	20241004	115800	74674800	5840	5840	5840	5840	0
493	20241004	115700	74674800	5840	5840	5840	5840	0
494	20241004	115600	74674800	5840	5840	5840	5840	97
495	20241004	115500	74108320	5840	5870	5870	5830	1316
496	20241004	115400	66423940	5870	5870	5870	5870	0
497	20241004	115300	66423940	5870	5870	5870	5870	0
498	20241004	115200	66423940	5870	5870	5870	5870	0
499	20241004	115100	66423940	5870	5870	5870	5870	0
500	20241004	115000	66423940	5870	5870	5870	5870	0
501	20241004	114900	66423940	5870	5870	5870	5870	0
502	20241004	114800	66423940	5870	5880	5880	5870	236
503	20241004	114700	65038270	5900	5900	5900	5900	0
504	20241004	114600	65038270	5900	5900	5900	5900	20
505	20241004	114500	64920270	5930	5930	5930	5930	0
506	20241004	114400	64920270	5930	5930	5930	5930	0
507	20241004	114300	64920270	5930	5930	5930	5930	0
508	20241004	114200	64920270	5930	5930	5930	5930	0
509	20241004	114100	64920270	5930	5930	5930	5930	0
510	20241004	114000	64920270	5930	5920	5930	5920	11
511	20241004	113900	64855110	5930	5930	5930	5930	0
512	20241004	113800	64855110	5930	5910	5930	5910	27
513	20241004	113700	64695370	5860	5860	5860	5860	0
514	20241004	113600	64695370	5860	5860	5860	5860	0
515	20241004	113500	64695370	5860	5860	5860	5860	0
516	20241004	113400	64695370	5860	5860	5860	5860	0
517	20241004	113300	64695370	5860	5860	5860	5860	91
518	20241004	113200	64162110	5910	5910	5910	5910	10
519	20241004	113100	64103010	5910	5910	5910	5910	19
520	20241004	113000	63990720	5910	5910	5910	5910	0
521	20241004	112900	63990720	5910	5910	5910	5910	0
522	20241004	112800	63990720	5910	5910	5910	5910	0
523	20241004	112700	63990720	5910	5910	5910	5910	0
524	20241004	112600	63990720	5910	5910	5910	5910	0
525	20241004	112500	63990720	5910	5910	5910	5910	0
526	20241004	112400	63990720	5910	5910	5910	5910	59
527	20241004	112300	63642030	5920	5920	5920	5920	0
528	20241004	112200	63642030	5920	5920	5920	5920	0
529	20241004	112100	63642030	5920	5900	5920	5900	15
530	20241004	112000	63553400	5910	5910	5910	5910	0
531	20241004	111900	63553400	5910	5870	5910	5860	360
532	20241004	111800	61443570	5860	5860	5860	5860	0
533	20241004	111700	61443570	5860	5860	5860	5860	0
534	20241004	111600	61443570	5860	5860	5860	5860	0
535	20241004	111500	61443570	5860	5860	5860	5860	0
536	20241004	111400	61443570	5860	5870	5870	5860	120
537	20241004	111300	60739180	5870	5870	5870	5870	0
538	20241004	111200	60739180	5870	5910	5910	5870	2
539	20241004	111100	60727400	5870	5870	5870	5870	0
540	20241004	111000	60727400	5870	5870	5870	5870	0
541	20241004	110900	60727400	5870	5870	5870	5870	0
542	20241004	110800	60727400	5870	5870	5870	5870	0
543	20241004	110700	60727400	5870	5930	5930	5870	87
544	20241004	110600	60212210	5930	5930	5930	5930	9
545	20241004	110500	60158840	5930	5890	5930	5870	104
546	20241004	110400	59546130	5940	5940	5940	5940	0
547	20241004	110300	59546130	5940	5940	5940	5940	0
548	20241004	110200	59546130	5940	5940	5940	5940	0
549	20241004	110100	59546130	5940	5940	5940	5940	0
550	20241004	110000	59546130	5940	5940	5940	5940	0
551	20241004	105900	59546130	5940	5940	5940	5940	0
552	20241004	105800	59546130	5940	5940	5940	5940	0
553	20241004	105700	59546130	5940	5940	5940	5940	1
554	20241004	105600	59540190	5940	5900	5940	5900	648
555	20241004	105500	55716850	5900	5900	5900	5900	0
556	20241004	105400	55716850	5900	5900	5900	5900	20
557	20241004	105300	55598850	5900	5900	5900	5900	1
558	20241004	105200	55592950	5860	5860	5860	5860	11
559	20241004	105100	55528490	5900	5880	5900	5880	3
560	20241004	105000	55510830	5880	5880	5880	5880	0
561	20241004	104900	55510830	5880	5880	5880	5880	0
562	20241004	104800	55510830	5880	5880	5880	5880	0
563	20241004	104700	55510830	5880	5880	5880	5880	0
564	20241004	104600	55510830	5880	5880	5880	5880	0
565	20241004	104500	55510830	5880	5880	5880	5880	0
566	20241004	104400	55510830	5880	5870	5880	5860	12
567	20241004	104300	55440470	5900	5900	5900	5900	0
568	20241004	104200	55440470	5900	5900	5900	5900	0
569	20241004	104100	55440470	5900	5900	5900	5900	0
570	20241004	104000	55440470	5900	5900	5900	5900	9
571	20241004	103900	55387370	5850	5850	5850	5850	0
572	20241004	103800	55387370	5850	5850	5850	5850	0
573	20241004	103700	55387370	5850	5850	5850	5850	0
574	20241004	103600	55387370	5850	5870	5870	5850	11
575	20241004	103500	55322830	5900	5900	5900	5900	0
576	20241004	103400	55322830	5900	5900	5900	5900	0
577	20241004	103300	55322830	5900	5890	5900	5890	18
578	20241004	103200	55216660	5870	5870	5870	5870	0
579	20241004	103100	55216660	5870	5870	5870	5870	0
580	20241004	103000	55216660	5870	5870	5870	5870	0
581	20241004	102900	55216660	5870	5870	5870	5870	0
582	20241004	102800	55216660	5870	5880	5880	5870	11
583	20241004	102700	55151990	5910	5910	5910	5910	0
584	20241004	102600	55151990	5910	5910	5910	5910	0
585	20241004	102500	55151990	5910	5910	5910	5910	0
586	20241004	102400	55151990	5910	5910	5910	5910	88
587	20241004	102300	54631910	5930	5930	5930	5930	0
588	20241004	102200	54631910	5930	5930	5930	5930	0
589	20241004	102100	54631910	5930	5930	5930	5930	0
590	20241004	102000	54631910	5930	5890	5930	5880	20
591	20241004	101900	54513760	5930	5930	5930	5930	852
592	20241004	101800	49461400	5930	5920	5930	5920	50
593	20241004	101700	49165100	5880	5920	5920	5880	442
594	20241004	101600	46552100	5920	5920	5920	5920	0
595	20241004	101500	46552100	5920	5920	5920	5920	0
596	20241004	101400	46552100	5920	5920	5920	5920	0
597	20241004	101300	46552100	5920	5920	5920	5920	0
598	20241004	101200	46552100	5920	5880	5920	5880	12
599	20241004	101100	46481500	5920	5900	5920	5900	32
600	20241004	101000	46292610	5900	5900	5900	5900	26
601	20241004	100900	46139210	5920	5920	5920	5920	0
602	20241004	100800	46139210	5920	5920	5920	5920	100
603	20241004	100700	45547210	5920	5920	5920	5920	1
604	20241004	100600	45541290	5890	5890	5890	5890	127
605	20241004	100500	44793260	5880	5880	5880	5880	0
606	20241004	100400	44793260	5880	5880	5880	5880	11
607	20241004	100300	44728580	5930	5930	5930	5930	0
608	20241004	100200	44728580	5930	5900	5930	5900	6
609	20241004	100100	44693070	5890	5900	5930	5890	85
610	20241004	100000	44192310	5890	5890	5890	5890	1018
611	20241004	095900	38196290	5840	5840	5840	5840	0
612	20241004	095800	38196290	5840	5840	5840	5840	0
613	20241004	095700	38196290	5840	5860	5860	5840	30
614	20241004	095600	38020880	5850	5850	5850	5850	11
615	20241004	095500	37956530	5860	5860	5860	5860	214
616	20241004	095400	36702490	5850	5850	5850	5850	0
617	20241004	095300	36702490	5850	5850	5850	5850	0
618	20241004	095200	36702490	5850	5850	5850	5850	0
619	20241004	095100	36702490	5850	5850	5850	5850	0
620	20241004	095000	36702490	5850	5870	5870	5850	126
621	20241004	094900	35965190	5870	5870	5870	5870	16
622	20241004	094800	35871270	5890	5860	5890	5860	89
623	20241004	094700	35349620	5870	5880	5880	5870	202
624	20241004	094600	34163760	5870	5870	5870	5870	1
625	20241004	094500	34157890	5860	5860	5860	5860	0
626	20241004	094400	34157890	5860	5860	5860	5860	242
627	20241004	094300	32739770	5850	5850	5850	5850	0
628	20241004	094200	32739770	5850	5850	5850	5850	237
629	20241004	094100	31353320	5820	5820	5820	5820	0
630	20241004	094000	31353320	5820	5820	5820	5820	11
631	20241004	093900	31289300	5850	5850	5850	5850	0
632	20241004	093800	31289300	5850	5850	5850	5850	0
633	20241004	093700	31289300	5850	5850	5850	5850	0
634	20241004	093600	31289300	5850	5850	5850	5850	50
635	20241004	093500	30996800	5850	5850	5850	5850	0
636	20241004	093400	30996800	5850	5840	5850	5840	13
637	20241004	093300	30920860	5800	5800	5800	5800	0
638	20241004	093200	30920860	5800	5800	5800	5800	11
639	20241004	093100	30857060	5850	5830	5850	5820	104
640	20241004	093000	30251710	5820	5820	5820	5820	0
641	20241004	092900	30251710	5820	5820	5820	5820	50
642	20241004	092800	29960710	5830	5830	5830	5830	11
643	20241004	092700	29896580	5820	5820	5820	5820	9
644	20241004	092600	29844200	5780	5780	5780	5780	0
645	20241004	092500	29844200	5780	5780	5780	5780	0
646	20241004	092400	29844200	5780	5780	5780	5780	11
647	20241004	092300	29780620	5840	5840	5840	5840	0
648	20241004	092200	29780620	5840	5840	5840	5840	0
649	20241004	092100	29780620	5840	5840	5840	5840	0
650	20241004	092000	29780620	5840	5800	5840	5800	422
651	20241004	091900	27332620	5800	5800	5800	5800	108
652	20241004	091800	26706220	5800	5840	5840	5800	24
653	20241004	091700	26566580	5800	5800	5800	5800	0
654	20241004	091600	26566580	5800	5830	5830	5790	484
655	20241004	091500	23756710	5890	5890	5890	5890	0
656	20241004	091400	23756710	5890	5870	5890	5870	57
657	20241004	091300	23421740	5880	5850	5880	5840	208
658	20241004	091200	22204870	5850	5820	5850	5820	58
659	20241004	091100	21867260	5820	5830	5830	5770	1047
660	20241004	091000	15812170	5870	5870	5870	5870	60
661	20241004	090900	15459970	5870	5870	5870	5870	0
662	20241004	090800	15459970	5870	5820	5870	5800	22
663	20241004	090700	15331640	5890	5870	5890	5870	1624
664	20241004	090600	5798550	5870	5830	5870	5830	7
665	20241004	090500	5757600	5770	5880	5880	5770	40
666	20241004	090400	5524210	5880	5880	5880	5880	0
667	20241004	090300	5524210	5880	5880	5890	5840	28
668	20241004	090200	5359690	5890	5880	5890	5880	22
669	20241004	090100	5230320	5890	5890	5890	5890	0
670	20241004	090000	5230320	5890	5890	5890	5890	888