KissMeData/114190/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201600	650818710	12300	12300	12300	12300	621
3	20241004	201500	650818710	12300	12300	12300	12300	0
4	20241004	201400	650818710	12300	12300	12300	12300	0
5	20241004	201300	650818710	12300	12300	12300	12300	0
6	20241004	201200	650818710	12300	12300	12300	12300	0
7	20241004	201100	650818710	12300	12300	12300	12300	0
8	20241004	201000	650818710	12300	12300	12300	12300	0
9	20241004	200900	650818710	12300	12300	12300	12300	0
10	20241004	200800	650818710	12300	12300	12300	12300	0
11	20241004	200700	650818710	12300	12300	12300	12300	0
12	20241004	200600	650818710	12300	12300	12300	12300	0
13	20241004	200500	650818710	12300	12300	12300	12300	0
14	20241004	200400	650818710	12300	12300	12300	12300	0
15	20241004	200300	650818710	12300	12300	12300	12300	0
16	20241004	200200	650818710	12300	12300	12300	12300	0
17	20241004	200100	650818710	12300	12300	12300	12300	0
18	20241004	200000	650818710	12300	12300	12300	12300	0
19	20241004	195900	650818710	12300	12300	12300	12300	0
20	20241004	195800	650818710	12300	12300	12300	12300	0
21	20241004	195700	650818710	12300	12300	12300	12300	0
22	20241004	195600	650818710	12300	12300	12300	12300	0
23	20241004	195500	650818710	12300	12300	12300	12300	0
24	20241004	195400	650818710	12300	12300	12300	12300	0
25	20241004	195300	650818710	12300	12300	12300	12300	0
26	20241004	195200	650818710	12300	12300	12300	12300	0
27	20241004	195100	650818710	12300	12300	12300	12300	0
28	20241004	195000	650818710	12300	12300	12300	12300	0
29	20241004	194900	650818710	12300	12300	12300	12300	0
30	20241004	194800	650818710	12300	12300	12300	12300	0
31	20241004	194700	650818710	12300	12300	12300	12300	0
32	20241004	194600	650818710	12300	12300	12300	12300	621
33	20241004	194500	650818710	12300	12300	12300	12300	0
34	20241004	194400	650818710	12300	12300	12300	12300	0
35	20241004	194300	650818710	12300	12300	12300	12300	0
36	20241004	194200	650818710	12300	12300	12300	12300	0
37	20241004	194100	650818710	12300	12300	12300	12300	0
38	20241004	194000	650818710	12300	12300	12300	12300	0
39	20241004	193900	650818710	12300	12300	12300	12300	0
40	20241004	193800	650818710	12300	12300	12300	12300	0
41	20241004	193700	650818710	12300	12300	12300	12300	0
42	20241004	193600	650818710	12300	12300	12300	12300	0
43	20241004	193500	650818710	12300	12300	12300	12300	0
44	20241004	193400	650818710	12300	12300	12300	12300	0
45	20241004	193300	650818710	12300	12300	12300	12300	0
46	20241004	193200	650818710	12300	12300	12300	12300	0
47	20241004	193100	650818710	12300	12300	12300	12300	0
48	20241004	193000	650818710	12300	12300	12300	12300	0
49	20241004	192900	650818710	12300	12300	12300	12300	0
50	20241004	192800	650818710	12300	12300	12300	12300	0
51	20241004	192700	650818710	12300	12300	12300	12300	0
52	20241004	192600	650818710	12300	12300	12300	12300	0
53	20241004	192500	650818710	12300	12300	12300	12300	0
54	20241004	192400	650818710	12300	12300	12300	12300	0
55	20241004	192300	650818710	12300	12300	12300	12300	0
56	20241004	192200	650818710	12300	12300	12300	12300	0
57	20241004	192100	650818710	12300	12300	12300	12300	0
58	20241004	192000	650818710	12300	12300	12300	12300	0
59	20241004	191900	650818710	12300	12300	12300	12300	0
60	20241004	191800	650818710	12300	12300	12300	12300	0
61	20241004	191700	650818710	12300	12300	12300	12300	0
62	20241004	191600	650818710	12300	12300	12300	12300	621
63	20241004	191500	650818710	12300	12300	12300	12300	0
64	20241004	191400	650818710	12300	12300	12300	12300	0
65	20241004	191300	650818710	12300	12300	12300	12300	0
66	20241004	191200	650818710	12300	12300	12300	12300	0
67	20241004	191100	650818710	12300	12300	12300	12300	0
68	20241004	191000	650818710	12300	12300	12300	12300	0
69	20241004	190900	650818710	12300	12300	12300	12300	0
70	20241004	190800	650818710	12300	12300	12300	12300	0
71	20241004	190700	650818710	12300	12300	12300	12300	0
72	20241004	190600	650818710	12300	12300	12300	12300	0
73	20241004	190500	650818710	12300	12300	12300	12300	0
74	20241004	190400	650818710	12300	12300	12300	12300	0
75	20241004	190300	650818710	12300	12300	12300	12300	0
76	20241004	190200	650818710	12300	12300	12300	12300	0
77	20241004	190100	650818710	12300	12300	12300	12300	0
78	20241004	190000	650818710	12300	12300	12300	12300	0
79	20241004	185900	650818710	12300	12300	12300	12300	0
80	20241004	185800	650818710	12300	12300	12300	12300	0
81	20241004	185700	650818710	12300	12300	12300	12300	0
82	20241004	185600	650818710	12300	12300	12300	12300	0
83	20241004	185500	650818710	12300	12300	12300	12300	0
84	20241004	185400	650818710	12300	12300	12300	12300	0
85	20241004	185300	650818710	12300	12300	12300	12300	0
86	20241004	185200	650818710	12300	12300	12300	12300	0
87	20241004	185100	650818710	12300	12300	12300	12300	0
88	20241004	185000	650818710	12300	12300	12300	12300	0
89	20241004	184900	650818710	12300	12300	12300	12300	0
90	20241004	184800	650818710	12300	12300	12300	12300	0
91	20241004	184700	650818710	12300	12300	12300	12300	0
92	20241004	184600	650818710	12300	12300	12300	12300	621
93	20241004	184500	650818710	12300	12300	12300	12300	0
94	20241004	184400	650818710	12300	12300	12300	12300	0
95	20241004	184300	650818710	12300	12300	12300	12300	0
96	20241004	184200	650818710	12300	12300	12300	12300	0
97	20241004	184100	650818710	12300	12300	12300	12300	0
98	20241004	184000	650818710	12300	12300	12300	12300	0
99	20241004	183900	650818710	12300	12300	12300	12300	0
100	20241004	183800	650818710	12300	12300	12300	12300	0
101	20241004	183700	650818710	12300	12300	12300	12300	0
102	20241004	183600	650818710	12300	12300	12300	12300	0
103	20241004	183500	650818710	12300	12300	12300	12300	0
104	20241004	183400	650818710	12300	12300	12300	12300	0
105	20241004	183300	650818710	12300	12300	12300	12300	0
106	20241004	183200	650818710	12300	12300	12300	12300	0
107	20241004	183100	650818710	12300	12300	12300	12300	0
108	20241004	183000	650818710	12300	12300	12300	12300	0
109	20241004	182900	650818710	12300	12300	12300	12300	0
110	20241004	182800	650818710	12300	12300	12300	12300	0
111	20241004	182700	650818710	12300	12300	12300	12300	0
112	20241004	182600	650818710	12300	12300	12300	12300	0
113	20241004	182500	650818710	12300	12300	12300	12300	0
114	20241004	182400	650818710	12300	12300	12300	12300	0
115	20241004	182300	650818710	12300	12300	12300	12300	0
116	20241004	182200	650818710	12300	12300	12300	12300	0
117	20241004	182100	650818710	12300	12300	12300	12300	0
118	20241004	182000	650818710	12300	12300	12300	12300	0
119	20241004	181900	650818710	12300	12300	12300	12300	0
120	20241004	181800	650818710	12300	12300	12300	12300	0
121	20241004	181700	650818710	12300	12300	12300	12300	0
122	20241004	181600	650818710	12300	12300	12300	12300	621
123	20241004	181500	650818710	12300	12300	12300	12300	0
124	20241004	181400	650818710	12300	12300	12300	12300	0
125	20241004	181300	650818710	12300	12300	12300	12300	0
126	20241004	181200	650818710	12300	12300	12300	12300	0
127	20241004	181100	650818710	12300	12300	12300	12300	0
128	20241004	181000	650818710	12300	12300	12300	12300	0
129	20241004	180900	650818710	12300	12300	12300	12300	0
130	20241004	180800	650818710	12300	12300	12300	12300	0
131	20241004	180700	650818710	12300	12300	12300	12300	0
132	20241004	180600	650818710	12300	12300	12300	12300	0
133	20241004	180500	650818710	12300	12300	12300	12300	0
134	20241004	180400	650818710	12300	12300	12300	12300	0
135	20241004	180300	650818710	12300	12300	12300	12300	0
136	20241004	180200	650818710	12300	12300	12300	12300	0
137	20241004	180100	650818710	12300	12300	12300	12300	0
138	20241004	180000	650818710	12300	12300	12300	12300	0
139	20241004	175900	650818710	12300	12300	12300	12300	0
140	20241004	175800	650818710	12300	12300	12300	12300	0
141	20241004	175700	650818710	12300	12300	12300	12300	0
142	20241004	175600	650818710	12300	12300	12300	12300	0
143	20241004	175500	650818710	12300	12300	12300	12300	0
144	20241004	175400	650818710	12300	12300	12300	12300	0
145	20241004	175300	650818710	12300	12300	12300	12300	0
146	20241004	175200	650818710	12300	12300	12300	12300	0
147	20241004	175100	650818710	12300	12300	12300	12300	0
148	20241004	175000	650818710	12300	12300	12300	12300	0
149	20241004	174900	650818710	12300	12300	12300	12300	0
150	20241004	174800	650818710	12300	12300	12300	12300	0
151	20241004	174700	650818710	12300	12300	12300	12300	0
152	20241004	174600	650818710	12300	12300	12300	12300	621
153	20241004	174500	650818710	12300	12300	12300	12300	0
154	20241004	174400	650818710	12300	12300	12300	12300	0
155	20241004	174300	650818710	12300	12300	12300	12300	0
156	20241004	174200	650818710	12300	12300	12300	12300	0
157	20241004	174100	650818710	12300	12300	12300	12300	0
158	20241004	174000	650818710	12300	12300	12300	12300	0
159	20241004	173900	650818710	12300	12300	12300	12300	0
160	20241004	173800	650818710	12300	12300	12300	12300	0
161	20241004	173700	650818710	12300	12300	12300	12300	0
162	20241004	173600	650818710	12300	12300	12300	12300	0
163	20241004	173500	650818710	12300	12300	12300	12300	0
164	20241004	173400	650818710	12300	12300	12300	12300	0
165	20241004	173300	650818710	12300	12300	12300	12300	0
166	20241004	173200	650818710	12300	12300	12300	12300	0
167	20241004	173100	650818710	12300	12300	12300	12300	0
168	20241004	173000	650818710	12300	12300	12300	12300	0
169	20241004	172900	650818710	12300	12300	12300	12300	0
170	20241004	172800	650818710	12300	12300	12300	12300	0
171	20241004	172700	650818710	12300	12300	12300	12300	0
172	20241004	172600	650818710	12300	12300	12300	12300	0
173	20241004	172500	650818710	12300	12300	12300	12300	0
174	20241004	172400	650818710	12300	12300	12300	12300	0
175	20241004	172300	650818710	12300	12300	12300	12300	0
176	20241004	172200	650818710	12300	12300	12300	12300	0
177	20241004	172100	650818710	12300	12300	12300	12300	0
178	20241004	172000	650818710	12300	12300	12300	12300	0
179	20241004	171900	650818710	12300	12300	12300	12300	0
180	20241004	171800	650818710	12300	12300	12300	12300	0
181	20241004	171700	650818710	12300	12300	12300	12300	0
182	20241004	171600	650818710	12300	12300	12300	12300	621
183	20241004	171500	650818710	12300	12300	12300	12300	0
184	20241004	171400	650818710	12300	12300	12300	12300	0
185	20241004	171300	650818710	12300	12300	12300	12300	0
186	20241004	171200	650818710	12300	12300	12300	12300	0
187	20241004	171100	650818710	12300	12300	12300	12300	0
188	20241004	171000	650818710	12300	12300	12300	12300	0
189	20241004	170900	650818710	12300	12300	12300	12300	0
190	20241004	170800	650818710	12300	12300	12300	12300	0
191	20241004	170700	650818710	12300	12300	12300	12300	0
192	20241004	170600	650818710	12300	12300	12300	12300	0
193	20241004	170500	650818710	12300	12300	12300	12300	0
194	20241004	170400	650818710	12300	12300	12300	12300	0
195	20241004	170300	650818710	12300	12300	12300	12300	0
196	20241004	170200	650818710	12300	12300	12300	12300	0
197	20241004	170100	650818710	12300	12300	12300	12300	0
198	20241004	170000	650818710	12300	12300	12300	12300	0
199	20241004	165900	650818710	12300	12300	12300	12300	0
200	20241004	165800	650818710	12300	12300	12300	12300	0
201	20241004	165700	650818710	12300	12300	12300	12300	0
202	20241004	165600	650818710	12300	12300	12300	12300	0
203	20241004	165500	650818710	12300	12300	12300	12300	0
204	20241004	165400	650818710	12300	12300	12300	12300	0
205	20241004	165300	650818710	12300	12300	12300	12300	0
206	20241004	165200	650818710	12300	12300	12300	12300	0
207	20241004	165100	650818710	12300	12300	12300	12300	0
208	20241004	165000	650818710	12300	12300	12300	12300	0
209	20241004	164900	650818710	12300	12300	12300	12300	0
210	20241004	164800	650818710	12300	12300	12300	12300	0
211	20241004	164700	650818710	12300	12300	12300	12300	0
212	20241004	164600	650818710	12300	12300	12300	12300	621
213	20241004	164500	650818710	12300	12300	12300	12300	0
214	20241004	164400	650818710	12300	12300	12300	12300	0
215	20241004	164300	650818710	12300	12300	12300	12300	0
216	20241004	164200	650818710	12300	12300	12300	12300	0
217	20241004	164100	650818710	12300	12300	12300	12300	0
218	20241004	164000	650818710	12300	12300	12300	12300	0
219	20241004	163900	650818710	12300	12300	12300	12300	0
220	20241004	163800	650818710	12300	12300	12300	12300	0
221	20241004	163700	650818710	12300	12300	12300	12300	0
222	20241004	163600	650818710	12300	12300	12300	12300	0
223	20241004	163500	650818710	12300	12300	12300	12300	0
224	20241004	163400	650818710	12300	12300	12300	12300	0
225	20241004	163300	650818710	12300	12300	12300	12300	0
226	20241004	163200	650818710	12300	12300	12300	12300	0
227	20241004	163100	650818710	12300	12300	12300	12300	0
228	20241004	163000	650818710	12300	12300	12300	12300	0
229	20241004	162900	650818710	12300	12300	12300	12300	0
230	20241004	162800	650818710	12300	12300	12300	12300	0
231	20241004	162700	650818710	12300	12300	12300	12300	0
232	20241004	162600	650818710	12300	12300	12300	12300	0
233	20241004	162500	650818710	12300	12300	12300	12300	0
234	20241004	162400	650818710	12300	12300	12300	12300	0
235	20241004	162300	650818710	12300	12300	12300	12300	0
236	20241004	162200	650818710	12300	12300	12300	12300	0
237	20241004	162100	650818710	12300	12300	12300	12300	0
238	20241004	162000	650818710	12300	12300	12300	12300	0
239	20241004	161900	650818710	12300	12300	12300	12300	0
240	20241004	161800	650818710	12300	12300	12300	12300	0
241	20241004	161700	650818710	12300	12300	12300	12300	0
242	20241004	161600	650818710	12300	12300	12300	12300	621
243	20241004	161500	650818710	12300	12300	12300	12300	0
244	20241004	161400	650818710	12300	12300	12300	12300	0
245	20241004	161300	650818710	12300	12300	12300	12300	0
246	20241004	161200	650818710	12300	12300	12300	12300	0
247	20241004	161100	650818710	12300	12300	12300	12300	0
248	20241004	161000	650818710	12300	12300	12300	12300	0
249	20241004	160900	650818710	12300	12300	12300	12300	0
250	20241004	160800	650818710	12300	12300	12300	12300	0
251	20241004	160700	650818710	12300	12300	12300	12300	0
252	20241004	160600	650818710	12300	12300	12300	12300	0
253	20241004	160500	650818710	12300	12300	12300	12300	0
254	20241004	160400	650818710	12300	12300	12300	12300	0
255	20241004	160300	650818710	12300	12300	12300	12300	0
256	20241004	160200	650818710	12300	12300	12300	12300	0
257	20241004	160100	650818710	12300	12300	12300	12300	0
258	20241004	160000	650818710	12300	12300	12300	12300	0
259	20241004	155900	650818710	12300	12300	12300	12300	0
260	20241004	155800	650818710	12300	12300	12300	12300	0
261	20241004	155700	650818710	12300	12300	12300	12300	0
262	20241004	155600	650818710	12300	12300	12300	12300	0
263	20241004	155500	650818710	12300	12300	12300	12300	0
264	20241004	155400	650818710	12300	12300	12300	12300	0
265	20241004	155300	650818710	12300	12300	12300	12300	0
266	20241004	155200	650818710	12300	12300	12300	12300	0
267	20241004	155100	650818710	12300	12300	12300	12300	0
268	20241004	155000	650818710	12300	12300	12300	12300	0
269	20241004	154900	650818710	12300	12300	12300	12300	0
270	20241004	154800	650818710	12300	12300	12300	12300	0
271	20241004	154700	650818710	12300	12300	12300	12300	0
272	20241004	154600	650818710	12300	12300	12300	12300	621
273	20241004	154500	650818710	12300	12300	12300	12300	0
274	20241004	154400	650818710	12300	12300	12300	12300	0
275	20241004	154300	650818710	12300	12300	12300	12300	0
276	20241004	154200	650818710	12300	12300	12300	12300	0
277	20241004	154100	650818710	12300	12300	12300	12300	0
278	20241004	154000	650818710	12300	12300	12300	12300	0
279	20241004	153900	650818710	12300	12300	12300	12300	0
280	20241004	153800	650818710	12300	12300	12300	12300	0
281	20241004	153700	650818710	12300	12300	12300	12300	0
282	20241004	153600	650818710	12300	12300	12300	12300	0
283	20241004	153500	650818710	12300	12300	12300	12300	0
284	20241004	153400	650818710	12300	12300	12300	12300	0
285	20241004	153300	650818710	12300	12300	12300	12300	0
286	20241004	153200	650818710	12300	12300	12300	12300	0
287	20241004	153100	650818710	12300	12300	12300	12300	0
288	20241004	153000	650818710	12300	12300	12300	12300	621
289	20241004	152900	643180410	12390	12390	12390	12390	0
290	20241004	152800	643180410	12390	12390	12390	12390	0
291	20241004	152700	643180410	12390	12390	12390	12390	0
292	20241004	152600	643180410	12390	12390	12390	12390	0
293	20241004	152500	643180410	12390	12390	12390	12390	0
294	20241004	152400	643180410	12390	12390	12390	12390	0
295	20241004	152300	643180410	12390	12390	12390	12390	0
296	20241004	152200	643180410	12390	12390	12390	12390	0
297	20241004	152100	643180410	12390	12390	12390	12390	0
298	20241004	152000	643180410	12390	12390	12390	12390	0
299	20241004	151900	643180410	12390	12370	12390	12370	68
300	20241004	151800	642338580	12380	12290	12380	12290	871
301	20241004	151700	631633340	12290	12290	12290	12290	376
302	20241004	151600	627012300	12280	12290	12290	12280	40
303	20241004	151500	626521080	12290	12300	12300	12290	13
304	20241004	151400	626361270	12300	12280	12300	12280	660
305	20241004	151300	618255690	12280	12270	12280	12270	7
306	20241004	151200	618169790	12270	12270	12280	12270	516
307	20241004	151100	611838460	12270	12290	12290	12270	357
308	20241004	151000	607454200	12290	12320	12320	12290	441
309	20241004	150900	602031180	12320	12320	12320	12310	47
310	20241004	150800	601452150	12320	12320	12320	12320	101
311	20241004	150700	600207830	12330	12330	12330	12330	0
312	20241004	150600	600207830	12330	12320	12330	12320	429
313	20241004	150500	594918290	12330	12330	12330	12330	138
314	20241004	150400	593216750	12400	12400	12400	12400	1
315	20241004	150300	593204350	12330	12370	12370	12330	978
316	20241004	150200	581125040	12410	12410	12410	12410	0
317	20241004	150100	581125040	12410	12410	12410	12410	0
318	20241004	150000	581125040	12410	12410	12410	12410	3
319	20241004	145900	581087810	12410	12410	12410	12410	0
320	20241004	145800	581087810	12410	12410	12410	12410	51
321	20241004	145700	580454900	12410	12410	12410	12410	0
322	20241004	145600	580454900	12410	12410	12410	12410	1
323	20241004	145500	580442490	12410	12370	12410	12370	11
324	20241004	145400	580306380	12410	12370	12410	12370	168
325	20241004	145300	578228140	12410	12410	12410	12410	0
326	20241004	145200	578228140	12410	12410	12410	12410	0
327	20241004	145100	578228140	12410	12410	12410	12410	0
328	20241004	145000	578228140	12410	12410	12410	12410	1
329	20241004	144900	578215730	12410	12410	12410	12410	0
330	20241004	144800	578215730	12410	12410	12410	12410	0
331	20241004	144700	578215730	12410	12410	12410	12410	30
332	20241004	144600	577843430	12410	12410	12410	12410	0
333	20241004	144500	577843430	12410	12400	12410	12400	201
334	20241004	144400	575349420	12390	12390	12390	12390	31
335	20241004	144300	574965330	12410	12390	12410	12390	34
336	20241004	144200	574543890	12390	12390	12390	12390	0
337	20241004	144100	574543890	12390	12380	12390	12370	543
338	20241004	144000	567821620	12380	12380	12380	12380	110
339	20241004	143900	566459820	12380	12390	12390	12380	702
340	20241004	143800	557769040	12390	12390	12390	12390	2
341	20241004	143700	557744260	12390	12360	12390	12360	395
342	20241004	143600	552852430	12350	12350	12350	12350	11
343	20241004	143500	552716580	12350	12340	12350	12340	143
344	20241004	143400	550951500	12340	12340	12340	12340	16
345	20241004	143300	550754060	12340	12340	12340	12340	524
346	20241004	143200	544287900	12340	12340	12340	12340	1
347	20241004	143100	544275560	12330	12330	12330	12330	100
348	20241004	143000	543042560	12340	12340	12340	12330	234
349	20241004	142900	540156330	12340	12330	12340	12330	123
350	20241004	142800	538639680	12340	12350	12350	12340	186
351	20241004	142700	536344130	12350	12360	12380	12350	732
352	20241004	142600	527302940	12380	12380	12380	12380	0
353	20241004	142500	527302940	12380	12370	12380	12360	38
354	20241004	142400	526832940	12370	12370	12370	12370	6
355	20241004	142300	526758720	12370	12370	12370	12370	4
356	20241004	142200	526709240	12370	12370	12370	12370	0
357	20241004	142100	526709240	12370	12370	12370	12370	51
358	20241004	142000	526078370	12380	12380	12380	12380	0
359	20241004	141900	526078370	12380	12380	12380	12380	0
360	20241004	141800	526078370	12380	12380	12380	12380	0
361	20241004	141700	526078370	12380	12380	12380	12380	1
362	20241004	141600	526065990	12390	12390	12390	12390	0
363	20241004	141500	526065990	12390	12390	12390	12390	0
364	20241004	141400	526065990	12390	12390	12390	12390	0
365	20241004	141300	526065990	12390	12390	12390	12390	244
366	20241004	141200	523042830	12390	12370	12390	12370	3
367	20241004	141100	523005690	12360	12360	12360	12360	0
368	20241004	141000	523005690	12360	12360	12360	12360	30
369	20241004	140900	522634890	12360	12360	12360	12360	17
370	20241004	140800	522424770	12360	12360	12360	12360	18
371	20241004	140700	522202290	12360	12350	12360	12350	861
372	20241004	140600	511568380	12350	12350	12360	12350	408
373	20241004	140500	506529310	12350	12350	12350	12350	0
374	20241004	140400	506529310	12350	12350	12350	12350	0
375	20241004	140300	506529310	12350	12350	12350	12350	50
376	20241004	140200	505911810	12350	12350	12350	12350	0
377	20241004	140100	505911810	12350	12350	12350	12350	572
378	20241004	140000	498847610	12360	12360	12360	12360	84
379	20241004	135900	497809370	12370	12370	12370	12370	50
380	20241004	135800	497190870	12370	12370	12370	12370	2
381	20241004	135700	497166130	12370	12370	12370	12370	10
382	20241004	135600	497042430	12370	12380	12380	12370	786
383	20241004	135500	487318290	12380	12400	12400	12380	393
384	20241004	135400	482448460	12400	12410	12410	12400	31
385	20241004	135300	482063780	12410	12420	12420	12410	580
386	20241004	135200	474864400	12420	12420	12420	12420	4
387	20241004	135100	474814720	12420	12420	12420	12420	0
388	20241004	135000	474814720	12420	12420	12420	12420	100
389	20241004	134900	473572720	12420	12430	12430	12420	352
390	20241004	134800	469199730	12430	12430	12430	12430	0
391	20241004	134700	469199730	12430	12430	12430	12430	1
392	20241004	134600	469187300	12430	12470	12470	12430	407
393	20241004	134500	464125910	12470	12470	12470	12470	0
394	20241004	134400	464125910	12470	12480	12480	12470	30
395	20241004	134300	463751540	12480	12480	12480	12480	5
396	20241004	134200	463689140	12480	12480	12480	12480	0
397	20241004	134100	463689140	12480	12480	12480	12480	0
398	20241004	134000	463689140	12480	12480	12480	12480	0
399	20241004	133900	463689140	12480	12480	12480	12480	1
400	20241004	133800	463676660	12490	12490	12490	12490	0
401	20241004	133700	463676660	12490	12490	12490	12490	0
402	20241004	133600	463676660	12490	12490	12490	12490	9
403	20241004	133500	463564250	12500	12500	12500	12500	0
404	20241004	133400	463564250	12500	12500	12500	12500	1
405	20241004	133300	463551750	12500	12490	12500	12490	7
406	20241004	133200	463464310	12500	12500	12500	12500	1
407	20241004	133100	463451810	12500	12500	12500	12500	0
408	20241004	133000	463451810	12500	12500	12500	12500	0
409	20241004	132900	463451810	12500	12490	12500	12490	30
410	20241004	132800	463077100	12500	12490	12500	12490	20
411	20241004	132700	462827290	12490	12490	12490	12490	0
412	20241004	132600	462827290	12490	12490	12490	12490	80
413	20241004	132500	461828090	12490	12490	12490	12490	32
414	20241004	132400	461428410	12450	12450	12450	12450	0
415	20241004	132300	461428410	12450	12480	12480	12450	107
416	20241004	132200	460096230	12480	12480	12480	12480	0
417	20241004	132100	460096230	12480	12480	12480	12480	0
418	20241004	132000	460096230	12480	12480	12480	12480	27
419	20241004	131900	459759270	12480	12480	12480	12480	1
420	20241004	131800	459746790	12480	12480	12480	12480	43
421	20241004	131700	459210150	12450	12450	12450	12450	5
422	20241004	131600	459147900	12480	12480	12480	12480	0
423	20241004	131500	459147900	12480	12480	12480	12480	0
424	20241004	131400	459147900	12480	12480	12480	12480	0
425	20241004	131300	459147900	12480	12480	12480	12480	42
426	20241004	131200	458623740	12480	12480	12480	12480	1
427	20241004	131100	458611260	12480	12480	12480	12480	0
428	20241004	131000	458611260	12480	12490	12490	12480	132
429	20241004	130900	456963580	12480	12480	12480	12480	9
430	20241004	130800	456851260	12480	12480	12480	12480	0
431	20241004	130700	456851260	12480	12480	12480	12480	5
432	20241004	130600	456788860	12480	12480	12480	12480	0
433	20241004	130500	456788860	12480	12480	12480	12480	0
434	20241004	130400	456788860	12480	12480	12480	12480	104
435	20241004	130300	455490940	12480	12480	12480	12480	68
436	20241004	130200	454642300	12450	12480	12480	12450	109
437	20241004	130100	453282010	12480	12480	12480	12480	32
438	20241004	130000	452882650	12450	12450	12450	12450	39
439	20241004	125900	452397100	12450	12450	12450	12450	0
440	20241004	125800	452397100	12450	12500	12500	12450	184
441	20241004	125700	450102140	12500	12450	12500	12450	132
442	20241004	125600	448457140	12450	12450	12450	12450	0
443	20241004	125500	448457140	12450	12450	12450	12450	600
444	20241004	125400	440987140	12460	12470	12470	12460	70
445	20241004	125300	440114420	12500	12500	12500	12500	0
446	20241004	125200	440114420	12500	12500	12500	12500	0
447	20241004	125100	440114420	12500	12500	12500	12500	10
448	20241004	125000	439989420	12500	12500	12500	12500	179
449	20241004	124900	437751920	12500	12500	12500	12500	224
450	20241004	124800	434951920	12510	12510	12510	12510	0
451	20241004	124700	434951920	12510	12510	12510	12510	0
452	20241004	124600	434951920	12510	12470	12510	12470	2
453	20241004	124500	434926940	12480	12480	12480	12480	0
454	20241004	124400	434926940	12480	12510	12510	12480	38
455	20241004	124300	434452610	12480	12480	12480	12480	42
456	20241004	124200	433928450	12490	12490	12490	12490	0
457	20241004	124100	433928450	12490	12500	12500	12490	90
458	20241004	124000	432803520	12510	12520	12520	12510	89
459	20241004	123900	431689330	12530	12530	12530	12530	0
460	20241004	123800	431689330	12530	12510	12530	12510	33
461	20241004	123700	431276020	12510	12510	12510	12510	6
462	20241004	123600	431200960	12500	12530	12530	12500	2228
463	20241004	123500	403306750	12540	12540	12540	12540	43
464	20241004	123400	402767530	12540	12520	12540	12520	91
465	20241004	123300	401626870	12520	12520	12520	12520	29
466	20241004	123200	401263790	12520	12520	12520	12520	1
467	20241004	123100	401251270	12500	12500	12500	12500	77
468	20241004	123000	400288770	12490	12490	12490	12490	100
469	20241004	122900	399039770	12490	12470	12490	12470	245
470	20241004	122800	395982340	12460	12450	12460	12450	140
471	20241004	122700	394238860	12420	12440	12440	12420	571
472	20241004	122600	387141490	12460	12460	12460	12460	0
473	20241004	122500	387141490	12460	12440	12460	12440	64
474	20241004	122400	386344070	12440	12440	12440	12440	211
475	20241004	122300	383719230	12440	12440	12440	12440	10
476	20241004	122200	383594830	12440	12480	12480	12440	443
477	20241004	122100	378071910	12480	12480	12480	12480	2
478	20241004	122000	378046950	12480	12480	12480	12480	0
479	20241004	121900	378046950	12480	12440	12480	12430	298
480	20241004	121800	374340090	12440	12440	12440	12440	0
481	20241004	121700	374340090	12440	12440	12440	12440	0
482	20241004	121600	374340090	12440	12490	12490	12440	1135
483	20241004	121500	360196790	12490	12490	12490	12490	0
484	20241004	121400	360196790	12490	12490	12490	12490	0
485	20241004	121300	360196790	12490	12500	12500	12490	37
486	20241004	121200	359734320	12510	12510	12510	12510	57
487	20241004	121100	359021250	12510	12510	12510	12510	0
488	20241004	121000	359021250	12510	12510	12510	12490	176
489	20241004	120900	356822350	12510	12510	12510	12510	4
490	20241004	120800	356772310	12510	12490	12510	12490	4
491	20241004	120700	356722290	12490	12500	12500	12490	242
492	20241004	120600	353698610	12500	12500	12500	12500	0
493	20241004	120500	353698610	12500	12510	12510	12500	571
494	20241004	120400	346561000	12510	12520	12520	12510	275
495	20241004	120300	343119910	12550	12540	12550	12540	32
496	20241004	120200	342718340	12550	12550	12550	12550	100
497	20241004	120100	341463340	12530	12530	12530	12530	202
498	20241004	120000	338932280	12560	12560	12560	12560	0
499	20241004	115900	338932280	12560	12540	12560	12540	92
500	20241004	115800	337777840	12540	12540	12540	12540	0
501	20241004	115700	337777840	12540	12540	12540	12540	9
502	20241004	115600	337664980	12550	12550	12550	12550	0
503	20241004	115500	337664980	12550	12560	12560	12550	65
504	20241004	115400	336848600	12560	12560	12560	12560	0
505	20241004	115300	336848600	12560	12550	12560	12550	78
506	20241004	115200	335869540	12520	12520	12520	12520	0
507	20241004	115100	335869540	12520	12520	12520	12520	0
508	20241004	115000	335869540	12520	12550	12550	12520	63
509	20241004	114900	335080300	12560	12570	12570	12560	63
510	20241004	114800	334288420	12570	12570	12570	12570	1
511	20241004	114700	334275850	12570	12560	12570	12560	119
512	20241004	114600	332780400	12550	12560	12570	12550	23
513	20241004	114500	332491330	12560	12560	12560	12560	5
514	20241004	114400	332428530	12560	12560	12560	12560	0
515	20241004	114300	332428530	12560	12560	12560	12560	3
516	20241004	114200	332390850	12570	12570	12570	12570	108
517	20241004	114100	331033290	12580	12580	12580	12580	0
518	20241004	114000	331033290	12580	12580	12580	12580	0
519	20241004	113900	331033290	12580	12580	12580	12580	0
520	20241004	113800	331033290	12580	12570	12580	12570	79
521	20241004	113700	330040160	12580	12570	12580	12570	6
522	20241004	113600	329964730	12580	12580	12580	12580	0
523	20241004	113500	329964730	12580	12570	12580	12570	39
524	20241004	113400	329474490	12570	12580	12580	12570	125
525	20241004	113300	327903140	12580	12580	12580	12580	1
526	20241004	113200	327890560	12570	12560	12570	12560	32
527	20241004	113100	327488630	12570	12570	12570	12570	139
528	20241004	113000	325741400	12570	12570	12570	12570	4
529	20241004	112900	325691120	12570	12570	12570	12570	3
530	20241004	112800	325653410	12560	12560	12560	12560	0
531	20241004	112700	325653410	12560	12520	12560	12520	137
532	20241004	112600	323935870	12510	12510	12510	12510	123
533	20241004	112500	322397140	12510	12530	12530	12510	98
534	20241004	112400	321170000	12540	12540	12540	12540	65
535	20241004	112300	320354900	12550	12550	12550	12550	0
536	20241004	112200	320354900	12550	12570	12570	12550	56
537	20241004	112100	319651000	12570	12570	12570	12570	0
538	20241004	112000	319651000	12570	12570	12570	12570	0
539	20241004	111900	319651000	12570	12570	12570	12570	0
540	20241004	111800	319651000	12570	12570	12570	12570	2
541	20241004	111700	319625860	12580	12580	12580	12580	1
542	20241004	111600	319613280	12570	12570	12570	12570	52
543	20241004	111500	318959640	12550	12530	12550	12530	74
544	20241004	111400	318031890	12540	12540	12540	12540	2
545	20241004	111300	318006810	12550	12550	12550	12550	0
546	20241004	111200	318006810	12550	12560	12560	12550	36
547	20241004	111100	317554660	12580	12580	12580	12580	0
548	20241004	111000	317554660	12580	12580	12580	12580	31
549	20241004	110900	317164680	12570	12580	12580	12570	52
550	20241004	110800	316510530	12560	12560	12560	12560	27
551	20241004	110700	316171410	12560	12560	12560	12560	0
552	20241004	110600	316171410	12560	12560	12560	12560	95
553	20241004	110500	314978210	12510	12510	12510	12510	0
554	20241004	110400	314978210	12510	12510	12510	12510	0
555	20241004	110300	314978210	12510	12530	12530	12510	21
556	20241004	110200	314715310	12540	12540	12540	12540	0
557	20241004	110100	314715310	12540	12550	12550	12540	3
558	20241004	110000	314677670	12560	12590	12590	12560	62
559	20241004	105900	313897990	12560	12580	12580	12560	115
560	20241004	105800	312451360	12590	12590	12590	12590	0
561	20241004	105700	312451360	12590	12590	12590	12590	32
562	20241004	105600	312048480	12590	12590	12590	12590	1
563	20241004	105500	312035890	12590	12590	12590	12590	0
564	20241004	105400	312035890	12590	12590	12590	12590	0
565	20241004	105300	312035890	12590	12590	12590	12590	64
566	20241004	105200	311230130	12590	12590	12590	12590	64
567	20241004	105100	310424370	12510	12550	12550	12500	99
568	20241004	105000	309186380	12560	12560	12560	12560	3
569	20241004	104900	309148700	12570	12570	12570	12570	0
570	20241004	104800	309148700	12570	12580	12580	12570	50
571	20241004	104700	308519710	12580	12600	12600	12580	769
572	20241004	104600	298845280	12610	12610	12610	12610	76
573	20241004	104500	297886920	12620	12620	12620	12620	0
574	20241004	104400	297886920	12620	12620	12620	12620	0
575	20241004	104300	297886920	12620	12620	12620	12610	152
576	20241004	104200	295969310	12620	12630	12630	12620	264
577	20241004	104100	292636190	12640	12630	12640	12630	134
578	20241004	104000	290943760	12620	12620	12620	12620	0
579	20241004	103900	290943760	12620	12600	12630	12600	1137
580	20241004	103800	276608770	12590	12590	12590	12590	0
581	20241004	103700	276608770	12590	12590	12590	12590	120
582	20241004	103600	275097970	12590	12590	12590	12590	1
583	20241004	103500	275085380	12600	12600	12600	12600	2
584	20241004	103400	275060180	12600	12590	12600	12590	9
585	20241004	103300	274946830	12600	12590	12600	12590	167
586	20241004	103200	272844290	12590	12540	12590	12540	243
587	20241004	103100	269787260	12590	12530	12590	12530	178
588	20241004	103000	267551360	12530	12560	12560	12530	49
589	20241004	102900	266936130	12560	12560	12560	12560	26
590	20241004	102800	266609570	12550	12550	12550	12550	72
591	20241004	102700	265705970	12540	12560	12560	12540	758
592	20241004	102600	256196590	12560	12560	12560	12560	0
593	20241004	102500	256196590	12560	12590	12590	12560	139
594	20241004	102400	254450170	12600	12600	12600	12600	2
595	20241004	102300	254424970	12600	12570	12600	12570	210
596	20241004	102200	251783790	12580	12570	12580	12560	66
597	20241004	102100	250953540	12570	12570	12570	12570	1
598	20241004	102000	250940970	12580	12580	12580	12580	1
599	20241004	101900	250928390	12560	12560	12560	12540	101
600	20241004	101800	249660880	12630	12640	12640	12590	71
601	20241004	101700	248764060	12650	12590	12650	12590	1179
602	20241004	101600	233904270	12590	12590	12590	12560	99
603	20241004	101500	232657890	12570	12590	12590	12570	1064
604	20241004	101400	219272770	12580	12580	12590	12580	97
605	20241004	101300	218052190	12540	12540	12540	12540	35
606	20241004	101200	217613290	12590	12590	12590	12590	0
607	20241004	101100	217613290	12590	12590	12600	12590	312
608	20241004	101000	213684250	12590	12590	12590	12590	239
609	20241004	100900	210675240	12580	12570	12580	12570	122
610	20241004	100800	209140860	12570	12570	12570	12570	63
611	20241004	100700	208348950	12580	12530	12580	12530	1066
612	20241004	100600	194976020	12520	12510	12520	12510	268
613	20241004	100500	191621710	12480	12480	12480	12480	100
614	20241004	100400	190373710	12480	12480	12480	12480	1
615	20241004	100300	190361230	12520	12520	12520	12520	203
616	20241004	100200	187819670	12480	12480	12480	12480	2
617	20241004	100100	187794710	12520	12520	12520	12520	1
618	20241004	100000	187782190	12520	12520	12520	12520	66
619	20241004	095900	186955870	12520	12520	12530	12520	179
620	20241004	095800	184714690	12520	12520	12520	12520	110
621	20241004	095700	183337490	12530	12530	12530	12530	35
622	20241004	095600	182898940	12540	12530	12540	12530	226
623	20241004	095500	180066530	12530	12530	12530	12530	102
624	20241004	095400	178788470	12530	12530	12530	12530	156
625	20241004	095300	176833790	12530	12530	12530	12530	116
626	20241004	095200	175380310	12530	12490	12540	12480	479
627	20241004	095100	169386310	12490	12460	12490	12460	64
628	20241004	095000	168587910	12400	12410	12410	12400	98
629	20241004	094900	167372700	12410	12480	12480	12410	112
630	20241004	094800	165976880	12490	12470	12490	12470	406
631	20241004	094700	160911200	12460	12470	12470	12460	248
632	20241004	094600	157821110	12470	12380	12470	12380	2
633	20241004	094500	157796260	12380	12460	12460	12380	437
634	20241004	094400	152381080	12380	12460	12460	12380	56
635	20241004	094300	151684660	12390	12480	12480	12370	449
636	20241004	094200	146089170	12480	12480	12480	12470	215
637	20241004	094100	143407750	12480	12480	12480	12480	1
638	20241004	094000	143395270	12480	12480	12480	12480	33
639	20241004	093900	142983430	12480	12480	12480	12480	69
640	20241004	093800	142122310	12480	12490	12490	12480	196
641	20241004	093700	139675910	12420	12420	12420	12420	0
642	20241004	093600	139675910	12420	12500	12500	12420	39
643	20241004	093500	139188490	12420	12420	12420	12420	1
644	20241004	093400	139176070	12520	12390	12520	12390	615
645	20241004	093300	131533710	12390	12380	12390	12380	100
646	20241004	093200	130295690	12390	12380	12390	12380	35
647	20241004	093100	129862360	12390	12380	12390	12380	64
648	20241004	093000	129069720	12350	12400	12400	12350	230
649	20241004	092900	126226530	12410	12440	12440	12410	26
650	20241004	092800	125903700	12450	12450	12450	12450	0
651	20241004	092700	125903700	12450	12540	12540	12450	391
652	20241004	092600	121014190	12540	12390	12540	12390	663
653	20241004	092500	112772240	12390	12350	12400	12350	92
654	20241004	092400	111634710	12350	12300	12350	12300	321
655	20241004	092300	107678690	12300	12320	12320	12300	215
656	20241004	092200	105031920	12330	12330	12330	12330	0
657	20241004	092100	105031920	12330	12320	12330	12320	47
658	20241004	092000	104452870	12280	12350	12350	12280	732
659	20241004	091900	95433030	12360	12360	12400	12360	43
660	20241004	091800	94900070	12340	12450	12450	12340	273
661	20241004	091700	91505920	12380	12460	12460	12380	900
662	20241004	091600	80332370	12470	12490	12490	12470	5
663	20241004	091500	80269970	12580	12570	12580	12570	36
664	20241004	091400	79817260	12580	12580	12580	12580	85
665	20241004	091300	78747960	12580	12540	12590	12540	152
666	20241004	091200	76839300	12590	12590	12590	12590	0
667	20241004	091100	76839300	12590	12500	12590	12470	271
668	20241004	091000	73431090	12570	12510	12570	12450	171
669	20241004	090900	71294690	12520	12560	12620	12520	124
670	20241004	090800	69737980	12560	12680	12680	12560	149
671	20241004	090700	67853350	12690	12660	12690	12600	539
672	20241004	090600	61014060	12620	12650	12660	12620	427
673	20241004	090500	55613640	12640	12560	12640	12530	245
674	20241004	090400	52536060	12540	12500	12550	12500	87
675	20241004	090300	51444670	12500	12500	12500	12500	0
676	20241004	090200	51444670	12500	12460	12500	12440	449
677	20241004	090100	45841770	12450	12650	12660	12450	1861
678	20241004	090000	22457270	12590	12710	12850	12590	1771