KissMeData/125210/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201900	350093850	7300	7300	7300	7300	1907
3	20241002	201800	350093850	7300	7300	7300	7300	0
4	20241002	201700	350093850	7300	7300	7300	7300	0
5	20241002	201600	350093850	7300	7300	7300	7300	0
6	20241002	201500	350093850	7300	7300	7300	7300	0
7	20241002	201400	350093850	7300	7300	7300	7300	0
8	20241002	201300	350093850	7300	7300	7300	7300	0
9	20241002	201200	350093850	7300	7300	7300	7300	0
10	20241002	201100	350093850	7300	7300	7300	7300	0
11	20241002	201000	350093850	7300	7300	7300	7300	0
12	20241002	200900	350093850	7300	7300	7300	7300	0
13	20241002	200800	350093850	7300	7300	7300	7300	0
14	20241002	200700	350093850	7300	7300	7300	7300	0
15	20241002	200600	350093850	7300	7300	7300	7300	0
16	20241002	200500	350093850	7300	7300	7300	7300	0
17	20241002	200400	350093850	7300	7300	7300	7300	0
18	20241002	200300	350093850	7300	7300	7300	7300	0
19	20241002	200200	350093850	7300	7300	7300	7300	0
20	20241002	200100	350093850	7300	7300	7300	7300	0
21	20241002	200000	350093850	7300	7300	7300	7300	0
22	20241002	195900	350093850	7300	7300	7300	7300	0
23	20241002	195800	350093850	7300	7300	7300	7300	0
24	20241002	195700	350093850	7300	7300	7300	7300	0
25	20241002	195600	350093850	7300	7300	7300	7300	0
26	20241002	195500	350093850	7300	7300	7300	7300	0
27	20241002	195400	350093850	7300	7300	7300	7300	0
28	20241002	195300	350093850	7300	7300	7300	7300	0
29	20241002	195200	350093850	7300	7300	7300	7300	0
30	20241002	195100	350093850	7300	7300	7300	7300	0
31	20241002	195000	350093850	7300	7300	7300	7300	0
32	20241002	194900	350093850	7300	7300	7300	7300	1907
33	20241002	194800	350093850	7300	7300	7300	7300	0
34	20241002	194700	350093850	7300	7300	7300	7300	0
35	20241002	194600	350093850	7300	7300	7300	7300	0
36	20241002	194500	350093850	7300	7300	7300	7300	0
37	20241002	194400	350093850	7300	7300	7300	7300	0
38	20241002	194300	350093850	7300	7300	7300	7300	0
39	20241002	194200	350093850	7300	7300	7300	7300	0
40	20241002	194100	350093850	7300	7300	7300	7300	0
41	20241002	194000	350093850	7300	7300	7300	7300	0
42	20241002	193900	350093850	7300	7300	7300	7300	0
43	20241002	193800	350093850	7300	7300	7300	7300	0
44	20241002	193700	350093850	7300	7300	7300	7300	0
45	20241002	193600	350093850	7300	7300	7300	7300	0
46	20241002	193500	350093850	7300	7300	7300	7300	0
47	20241002	193400	350093850	7300	7300	7300	7300	0
48	20241002	193300	350093850	7300	7300	7300	7300	0
49	20241002	193200	350093850	7300	7300	7300	7300	0
50	20241002	193100	350093850	7300	7300	7300	7300	0
51	20241002	193000	350093850	7300	7300	7300	7300	0
52	20241002	192900	350093850	7300	7300	7300	7300	0
53	20241002	192800	350093850	7300	7300	7300	7300	0
54	20241002	192700	350093850	7300	7300	7300	7300	0
55	20241002	192600	350093850	7300	7300	7300	7300	0
56	20241002	192500	350093850	7300	7300	7300	7300	0
57	20241002	192400	350093850	7300	7300	7300	7300	0
58	20241002	192300	350093850	7300	7300	7300	7300	0
59	20241002	192200	350093850	7300	7300	7300	7300	0
60	20241002	192100	350093850	7300	7300	7300	7300	0
61	20241002	192000	350093850	7300	7300	7300	7300	0
62	20241002	191900	350093850	7300	7300	7300	7300	1907
63	20241002	191800	350093850	7300	7300	7300	7300	0
64	20241002	191700	350093850	7300	7300	7300	7300	0
65	20241002	191600	350093850	7300	7300	7300	7300	0
66	20241002	191500	350093850	7300	7300	7300	7300	0
67	20241002	191400	350093850	7300	7300	7300	7300	0
68	20241002	191300	350093850	7300	7300	7300	7300	0
69	20241002	191200	350093850	7300	7300	7300	7300	0
70	20241002	191100	350093850	7300	7300	7300	7300	0
71	20241002	191000	350093850	7300	7300	7300	7300	0
72	20241002	190900	350093850	7300	7300	7300	7300	0
73	20241002	190800	350093850	7300	7300	7300	7300	0
74	20241002	190700	350093850	7300	7300	7300	7300	0
75	20241002	190600	350093850	7300	7300	7300	7300	0
76	20241002	190500	350093850	7300	7300	7300	7300	0
77	20241002	190400	350093850	7300	7300	7300	7300	0
78	20241002	190300	350093850	7300	7300	7300	7300	0
79	20241002	190200	350093850	7300	7300	7300	7300	0
80	20241002	190100	350093850	7300	7300	7300	7300	0
81	20241002	190000	350093850	7300	7300	7300	7300	0
82	20241002	185900	350093850	7300	7300	7300	7300	0
83	20241002	185800	350093850	7300	7300	7300	7300	0
84	20241002	185700	350093850	7300	7300	7300	7300	0
85	20241002	185600	350093850	7300	7300	7300	7300	0
86	20241002	185500	350093850	7300	7300	7300	7300	0
87	20241002	185400	350093850	7300	7300	7300	7300	0
88	20241002	185300	350093850	7300	7300	7300	7300	0
89	20241002	185200	350093850	7300	7300	7300	7300	0
90	20241002	185100	350093850	7300	7300	7300	7300	0
91	20241002	185000	350093850	7300	7300	7300	7300	0
92	20241002	184900	350093850	7300	7300	7300	7300	1907
93	20241002	184800	350093850	7300	7300	7300	7300	0
94	20241002	184700	350093850	7300	7300	7300	7300	0
95	20241002	184600	350093850	7300	7300	7300	7300	0
96	20241002	184500	350093850	7300	7300	7300	7300	0
97	20241002	184400	350093850	7300	7300	7300	7300	0
98	20241002	184300	350093850	7300	7300	7300	7300	0
99	20241002	184200	350093850	7300	7300	7300	7300	0
100	20241002	184100	350093850	7300	7300	7300	7300	0
101	20241002	184000	350093850	7300	7300	7300	7300	0
102	20241002	183900	350093850	7300	7300	7300	7300	0
103	20241002	183800	350093850	7300	7300	7300	7300	0
104	20241002	183700	350093850	7300	7300	7300	7300	0
105	20241002	183600	350093850	7300	7300	7300	7300	0
106	20241002	183500	350093850	7300	7300	7300	7300	0
107	20241002	183400	350093850	7300	7300	7300	7300	0
108	20241002	183300	350093850	7300	7300	7300	7300	0
109	20241002	183200	350093850	7300	7300	7300	7300	0
110	20241002	183100	350093850	7300	7300	7300	7300	0
111	20241002	183000	350093850	7300	7300	7300	7300	0
112	20241002	182900	350093850	7300	7300	7300	7300	0
113	20241002	182800	350093850	7300	7300	7300	7300	0
114	20241002	182700	350093850	7300	7300	7300	7300	0
115	20241002	182600	350093850	7300	7300	7300	7300	0
116	20241002	182500	350093850	7300	7300	7300	7300	0
117	20241002	182400	350093850	7300	7300	7300	7300	0
118	20241002	182300	350093850	7300	7300	7300	7300	0
119	20241002	182200	350093850	7300	7300	7300	7300	0
120	20241002	182100	350093850	7300	7300	7300	7300	0
121	20241002	182000	350093850	7300	7300	7300	7300	0
122	20241002	181900	350093850	7300	7300	7300	7300	1907
123	20241002	181800	350093850	7300	7300	7300	7300	0
124	20241002	181700	350093850	7300	7300	7300	7300	0
125	20241002	181600	350093850	7300	7300	7300	7300	0
126	20241002	181500	350093850	7300	7300	7300	7300	0
127	20241002	181400	350093850	7300	7300	7300	7300	0
128	20241002	181300	350093850	7300	7300	7300	7300	0
129	20241002	181200	350093850	7300	7300	7300	7300	0
130	20241002	181100	350093850	7300	7300	7300	7300	0
131	20241002	181000	350093850	7300	7300	7300	7300	0
132	20241002	180900	350093850	7300	7300	7300	7300	0
133	20241002	180800	350093850	7300	7300	7300	7300	0
134	20241002	180700	350093850	7300	7300	7300	7300	0
135	20241002	180600	350093850	7300	7300	7300	7300	0
136	20241002	180500	350093850	7300	7300	7300	7300	0
137	20241002	180400	350093850	7300	7300	7300	7300	0
138	20241002	180300	350093850	7300	7300	7300	7300	0
139	20241002	180200	350093850	7300	7300	7300	7300	0
140	20241002	180100	350093850	7300	7300	7300	7300	0
141	20241002	180000	350093850	7300	7300	7300	7300	0
142	20241002	175900	350093850	7300	7300	7300	7300	0
143	20241002	175800	350093850	7300	7300	7300	7300	0
144	20241002	175700	350093850	7300	7300	7300	7300	0
145	20241002	175600	350093850	7300	7300	7300	7300	0
146	20241002	175500	350093850	7300	7300	7300	7300	0
147	20241002	175400	350093850	7300	7300	7300	7300	0
148	20241002	175300	350093850	7300	7300	7300	7300	0
149	20241002	175200	350093850	7300	7300	7300	7300	0
150	20241002	175100	350093850	7300	7300	7300	7300	0
151	20241002	175000	350093850	7300	7300	7300	7300	0
152	20241002	174900	350093850	7300	7300	7300	7300	1907
153	20241002	174800	350093850	7300	7300	7300	7300	0
154	20241002	174700	350093850	7300	7300	7300	7300	0
155	20241002	174600	350093850	7300	7300	7300	7300	0
156	20241002	174500	350093850	7300	7300	7300	7300	0
157	20241002	174400	350093850	7300	7300	7300	7300	0
158	20241002	174300	350093850	7300	7300	7300	7300	0
159	20241002	174200	350093850	7300	7300	7300	7300	0
160	20241002	174100	350093850	7300	7300	7300	7300	0
161	20241002	174000	350093850	7300	7300	7300	7300	0
162	20241002	173900	350093850	7300	7300	7300	7300	0
163	20241002	173800	350093850	7300	7300	7300	7300	0
164	20241002	173700	350093850	7300	7300	7300	7300	0
165	20241002	173600	350093850	7300	7300	7300	7300	0
166	20241002	173500	350093850	7300	7300	7300	7300	0
167	20241002	173400	350093850	7300	7300	7300	7300	0
168	20241002	173300	350093850	7300	7300	7300	7300	0
169	20241002	173200	350093850	7300	7300	7300	7300	0
170	20241002	173100	350093850	7300	7300	7300	7300	0
171	20241002	173000	350093850	7300	7300	7300	7300	0
172	20241002	172900	350093850	7300	7300	7300	7300	0
173	20241002	172800	350093850	7300	7300	7300	7300	0
174	20241002	172700	350093850	7300	7300	7300	7300	0
175	20241002	172600	350093850	7300	7300	7300	7300	0
176	20241002	172500	350093850	7300	7300	7300	7300	0
177	20241002	172400	350093850	7300	7300	7300	7300	0
178	20241002	172300	350093850	7300	7300	7300	7300	0
179	20241002	172200	350093850	7300	7300	7300	7300	0
180	20241002	172100	350093850	7300	7300	7300	7300	0
181	20241002	172000	350093850	7300	7300	7300	7300	0
182	20241002	171900	350093850	7300	7300	7300	7300	1907
183	20241002	171800	350093850	7300	7300	7300	7300	0
184	20241002	171700	350093850	7300	7300	7300	7300	0
185	20241002	171600	350093850	7300	7300	7300	7300	0
186	20241002	171500	350093850	7300	7300	7300	7300	0
187	20241002	171400	350093850	7300	7300	7300	7300	0
188	20241002	171300	350093850	7300	7300	7300	7300	0
189	20241002	171200	350093850	7300	7300	7300	7300	0
190	20241002	171100	350093850	7300	7300	7300	7300	0
191	20241002	171000	350093850	7300	7300	7300	7300	0
192	20241002	170900	350093850	7300	7300	7300	7300	0
193	20241002	170800	350093850	7300	7300	7300	7300	0
194	20241002	170700	350093850	7300	7300	7300	7300	0
195	20241002	170600	350093850	7300	7300	7300	7300	0
196	20241002	170500	350093850	7300	7300	7300	7300	0
197	20241002	170400	350093850	7300	7300	7300	7300	0
198	20241002	170300	350093850	7300	7300	7300	7300	0
199	20241002	170200	350093850	7300	7300	7300	7300	0
200	20241002	170100	350093850	7300	7300	7300	7300	0
201	20241002	170000	350093850	7300	7300	7300	7300	0
202	20241002	165900	350093850	7300	7300	7300	7300	0
203	20241002	165800	350093850	7300	7300	7300	7300	0
204	20241002	165700	350093850	7300	7300	7300	7300	0
205	20241002	165600	350093850	7300	7300	7300	7300	0
206	20241002	165500	350093850	7300	7300	7300	7300	0
207	20241002	165400	350093850	7300	7300	7300	7300	0
208	20241002	165300	350093850	7300	7300	7300	7300	0
209	20241002	165200	350093850	7300	7300	7300	7300	0
210	20241002	165100	350093850	7300	7300	7300	7300	0
211	20241002	165000	350093850	7300	7300	7300	7300	0
212	20241002	164900	350093850	7300	7300	7300	7300	1907
213	20241002	164800	350093850	7300	7300	7300	7300	0
214	20241002	164700	350093850	7300	7300	7300	7300	0
215	20241002	164600	350093850	7300	7300	7300	7300	0
216	20241002	164500	350093850	7300	7300	7300	7300	0
217	20241002	164400	350093850	7300	7300	7300	7300	0
218	20241002	164300	350093850	7300	7300	7300	7300	0
219	20241002	164200	350093850	7300	7300	7300	7300	0
220	20241002	164100	350093850	7300	7300	7300	7300	0
221	20241002	164000	350093850	7300	7300	7300	7300	0
222	20241002	163900	350093850	7300	7300	7300	7300	0
223	20241002	163800	350093850	7300	7300	7300	7300	0
224	20241002	163700	350093850	7300	7300	7300	7300	0
225	20241002	163600	350093850	7300	7300	7300	7300	0
226	20241002	163500	350093850	7300	7300	7300	7300	0
227	20241002	163400	350093850	7300	7300	7300	7300	0
228	20241002	163300	350093850	7300	7300	7300	7300	0
229	20241002	163200	350093850	7300	7300	7300	7300	0
230	20241002	163100	350093850	7300	7300	7300	7300	0
231	20241002	163000	350093850	7300	7300	7300	7300	0
232	20241002	162900	350093850	7300	7300	7300	7300	0
233	20241002	162800	350093850	7300	7300	7300	7300	0
234	20241002	162700	350093850	7300	7300	7300	7300	0
235	20241002	162600	350093850	7300	7300	7300	7300	0
236	20241002	162500	350093850	7300	7300	7300	7300	0
237	20241002	162400	350093850	7300	7300	7300	7300	0
238	20241002	162300	350093850	7300	7300	7300	7300	0
239	20241002	162200	350093850	7300	7300	7300	7300	0
240	20241002	162100	350093850	7300	7300	7300	7300	0
241	20241002	162000	350093850	7300	7300	7300	7300	0
242	20241002	161900	350093850	7300	7300	7300	7300	1907
243	20241002	161800	350093850	7300	7300	7300	7300	0
244	20241002	161700	350093850	7300	7300	7300	7300	0
245	20241002	161600	350093850	7300	7300	7300	7300	0
246	20241002	161500	350093850	7300	7300	7300	7300	0
247	20241002	161400	350093850	7300	7300	7300	7300	0
248	20241002	161300	350093850	7300	7300	7300	7300	0
249	20241002	161200	350093850	7300	7300	7300	7300	0
250	20241002	161100	350093850	7300	7300	7300	7300	0
251	20241002	161000	350093850	7300	7300	7300	7300	0
252	20241002	160900	350093850	7300	7300	7300	7300	0
253	20241002	160800	350093850	7300	7300	7300	7300	0
254	20241002	160700	350093850	7300	7300	7300	7300	0
255	20241002	160600	350093850	7300	7300	7300	7300	0
256	20241002	160500	350093850	7300	7300	7300	7300	0
257	20241002	160400	350093850	7300	7300	7300	7300	0
258	20241002	160300	350093850	7300	7300	7300	7300	0
259	20241002	160200	350093850	7300	7300	7300	7300	0
260	20241002	160100	350093850	7300	7300	7300	7300	0
261	20241002	160000	350093850	7300	7300	7300	7300	0
262	20241002	155900	350093850	7300	7300	7300	7300	0
263	20241002	155800	350093850	7300	7300	7300	7300	0
264	20241002	155700	350093850	7300	7300	7300	7300	0
265	20241002	155600	350093850	7300	7300	7300	7300	0
266	20241002	155500	350093850	7300	7300	7300	7300	0
267	20241002	155400	350093850	7300	7300	7300	7300	0
268	20241002	155300	350093850	7300	7300	7300	7300	0
269	20241002	155200	350093850	7300	7300	7300	7300	0
270	20241002	155100	350093850	7300	7300	7300	7300	0
271	20241002	155000	350093850	7300	7300	7300	7300	0
272	20241002	154900	350093850	7300	7300	7300	7300	1907
273	20241002	154800	350093850	7300	7300	7300	7300	0
274	20241002	154700	350093850	7300	7300	7300	7300	0
275	20241002	154600	350093850	7300	7300	7300	7300	0
276	20241002	154500	350093850	7300	7300	7300	7300	0
277	20241002	154400	350093850	7300	7300	7300	7300	0
278	20241002	154300	350093850	7300	7300	7300	7300	0
279	20241002	154200	350093850	7300	7300	7300	7300	0
280	20241002	154100	350093850	7300	7300	7300	7300	0
281	20241002	154000	350093850	7300	7300	7300	7300	0
282	20241002	153900	350093850	7300	7300	7300	7300	0
283	20241002	153800	350093850	7300	7300	7300	7300	0
284	20241002	153700	350093850	7300	7300	7300	7300	0
285	20241002	153600	350093850	7300	7300	7300	7300	0
286	20241002	153500	350093850	7300	7300	7300	7300	0
287	20241002	153400	350093850	7300	7300	7300	7300	0
288	20241002	153300	350093850	7300	7300	7300	7300	0
289	20241002	153200	350093850	7300	7300	7300	7300	0
290	20241002	153100	350093850	7300	7300	7300	7300	0
291	20241002	153000	350093850	7300	7300	7300	7300	1907
292	20241002	152900	336172750	7340	7340	7340	7340	0
293	20241002	152800	336172750	7340	7340	7340	7340	0
294	20241002	152700	336172750	7340	7340	7340	7340	0
295	20241002	152600	336172750	7340	7340	7340	7340	0
296	20241002	152500	336172750	7340	7340	7340	7340	0
297	20241002	152400	336172750	7340	7340	7340	7340	0
298	20241002	152300	336172750	7340	7340	7340	7340	0
299	20241002	152200	336172750	7340	7340	7340	7340	0
300	20241002	152100	336172750	7340	7340	7340	7340	0
301	20241002	152000	336172750	7340	7340	7340	7340	0
302	20241002	151900	336172750	7340	7340	7340	7340	14
303	20241002	151800	336069990	7340	7340	7340	7340	0
304	20241002	151700	336069990	7340	7340	7340	7340	0
305	20241002	151600	336069990	7340	7340	7340	7340	2
306	20241002	151500	336055310	7340	7340	7340	7340	0
307	20241002	151400	336055310	7340	7330	7340	7330	87
308	20241002	151300	335417590	7330	7330	7330	7330	0
309	20241002	151200	335417590	7330	7330	7330	7330	0
310	20241002	151100	335417590	7330	7330	7330	7330	0
311	20241002	151000	335417590	7330	7310	7330	7310	469
312	20241002	150900	331989170	7330	7330	7330	7330	0
313	20241002	150800	331989170	7330	7310	7330	7310	224
314	20241002	150700	330351660	7340	7340	7340	7340	0
315	20241002	150600	330351660	7340	7340	7340	7340	1
316	20241002	150500	330344320	7350	7340	7350	7340	166
317	20241002	150400	329125870	7340	7310	7340	7310	154
318	20241002	150300	328000070	7330	7340	7340	7330	819
319	20241002	150200	321996790	7330	7330	7330	7330	184
320	20241002	150100	320648070	7310	7310	7310	7310	1
321	20241002	150000	320640760	7300	7300	7300	7300	0
322	20241002	145900	320640760	7300	7300	7300	7300	0
323	20241002	145800	320640760	7300	7300	7300	7300	54
324	20241002	145700	320246560	7310	7320	7320	7310	180
325	20241002	145600	318929760	7300	7300	7300	7300	0
326	20241002	145500	318929760	7300	7300	7300	7300	1
327	20241002	145400	318922460	7330	7330	7330	7330	0
328	20241002	145300	318922460	7330	7310	7330	7310	51
329	20241002	145200	318549630	7330	7320	7340	7320	43
330	20241002	145100	318234240	7290	7290	7290	7290	439
331	20241002	145000	315033930	7290	7340	7340	7290	152
332	20241002	144900	313925460	7340	7340	7340	7340	0
333	20241002	144800	313925460	7340	7340	7340	7340	0
334	20241002	144700	313925460	7340	7340	7340	7340	1
335	20241002	144600	313918120	7340	7300	7340	7280	399
336	20241002	144500	311010180	7340	7340	7340	7340	0
337	20241002	144400	311010180	7340	7340	7340	7340	0
338	20241002	144300	311010180	7340	7310	7340	7310	56
339	20241002	144200	310599320	7340	7340	7340	7340	0
340	20241002	144100	310599320	7340	7300	7340	7300	301
341	20241002	144000	308401980	7300	7300	7300	7300	0
342	20241002	143900	308401980	7300	7300	7300	7300	542
343	20241002	143800	304445380	7310	7310	7310	7310	38
344	20241002	143700	304167600	7310	7320	7320	7310	700
345	20241002	143600	299045600	7320	7320	7320	7320	0
346	20241002	143500	299045600	7320	7320	7320	7320	0
347	20241002	143400	299045600	7320	7340	7340	7320	1600
348	20241002	143300	287326820	7340	7340	7340	7340	0
349	20241002	143200	287326820	7340	7350	7350	7340	410
350	20241002	143100	284315450	7360	7350	7360	7350	31
351	20241002	143000	284087590	7350	7350	7350	7350	11
352	20241002	142900	284006740	7360	7360	7360	7360	0
353	20241002	142800	284006740	7360	7360	7360	7360	0
354	20241002	142700	284006740	7360	7360	7360	7360	2
355	20241002	142600	283992020	7360	7360	7360	7360	30
356	20241002	142500	283771220	7360	7360	7390	7360	203
357	20241002	142400	282277110	7390	7390	7390	7390	1
358	20241002	142300	282269720	7370	7370	7370	7370	0
359	20241002	142200	282269720	7370	7370	7370	7370	61
360	20241002	142100	281820150	7370	7370	7370	7370	0
361	20241002	142000	281820150	7370	7370	7370	7370	0
362	20241002	141900	281820150	7370	7370	7370	7370	1
363	20241002	141800	281812780	7370	7370	7370	7370	0
364	20241002	141700	281812780	7370	7370	7370	7370	205
365	20241002	141600	280301930	7370	7370	7370	7370	0
366	20241002	141500	280301930	7370	7370	7370	7370	0
367	20241002	141400	280301930	7370	7370	7370	7370	0
368	20241002	141300	280301930	7370	7370	7370	7370	79
369	20241002	141200	279719700	7370	7370	7370	7370	0
370	20241002	141100	279719700	7370	7370	7370	7370	421
371	20241002	141000	276616930	7390	7390	7390	7390	0
372	20241002	140900	276616930	7390	7390	7390	7390	0
373	20241002	140800	276616930	7390	7390	7390	7390	0
374	20241002	140700	276616930	7390	7390	7390	7390	2
375	20241002	140600	276602150	7390	7390	7390	7390	0
376	20241002	140500	276602150	7390	7370	7390	7370	201
377	20241002	140400	275120760	7370	7370	7370	7370	0
378	20241002	140300	275120760	7370	7370	7370	7370	23
379	20241002	140200	274951250	7370	7370	7370	7370	100
380	20241002	140100	274214250	7370	7370	7370	7370	0
381	20241002	140000	274214250	7370	7370	7370	7370	0
382	20241002	135900	274214250	7370	7370	7370	7370	297
383	20241002	135800	272025360	7370	7370	7370	7370	0
384	20241002	135700	272025360	7370	7370	7370	7370	0
385	20241002	135600	272025360	7370	7370	7370	7370	13
386	20241002	135500	271929550	7390	7390	7390	7390	0
387	20241002	135400	271929550	7390	7390	7390	7390	0
388	20241002	135300	271929550	7390	7390	7390	7390	0
389	20241002	135200	271929550	7390	7410	7410	7390	107
390	20241002	135100	271138760	7410	7410	7410	7410	0
391	20241002	135000	271138760	7410	7410	7410	7410	0
392	20241002	134900	271138760	7410	7410	7410	7410	0
393	20241002	134800	271138760	7410	7410	7410	7410	5
394	20241002	134700	271101710	7410	7410	7410	7410	0
395	20241002	134600	271101710	7410	7410	7410	7410	0
396	20241002	134500	271101710	7410	7410	7410	7410	0
397	20241002	134400	271101710	7410	7410	7410	7410	1
398	20241002	134300	271094300	7400	7400	7400	7400	4
399	20241002	134200	271064700	7410	7390	7410	7390	2834
400	20241002	134100	250093930	7390	7390	7390	7390	1
401	20241002	134000	250086540	7360	7360	7360	7360	0
402	20241002	133900	250086540	7360	7360	7360	7360	0
403	20241002	133800	250086540	7360	7360	7360	7360	104
404	20241002	133700	249321100	7360	7360	7360	7350	397
405	20241002	133600	246399190	7360	7360	7360	7360	548
406	20241002	133500	242365910	7360	7360	7360	7360	585
407	20241002	133400	238060310	7370	7370	7370	7370	21
408	20241002	133300	237905540	7380	7380	7380	7380	100
409	20241002	133200	237167540	7380	7380	7380	7380	0
410	20241002	133100	237167540	7380	7380	7380	7380	0
411	20241002	133000	237167540	7380	7390	7390	7380	537
412	20241002	132900	233199930	7390	7390	7390	7390	210
413	20241002	132800	231648030	7400	7400	7400	7400	0
414	20241002	132700	231648030	7400	7400	7400	7400	50
415	20241002	132600	231278030	7400	7400	7400	7400	0
416	20241002	132500	231278030	7400	7400	7400	7400	0
417	20241002	132400	231278030	7400	7400	7400	7400	0
418	20241002	132300	231278030	7400	7400	7400	7400	0
419	20241002	132200	231278030	7400	7400	7400	7400	0
420	20241002	132100	231278030	7400	7400	7400	7400	10
421	20241002	132000	231204030	7430	7430	7430	7430	0
422	20241002	131900	231204030	7430	7430	7430	7430	0
423	20241002	131800	231204030	7430	7430	7430	7430	0
424	20241002	131700	231204030	7430	7430	7430	7430	0
425	20241002	131600	231204030	7430	7420	7430	7420	546
426	20241002	131500	227148870	7420	7420	7420	7420	0
427	20241002	131400	227148870	7420	7420	7420	7420	0
428	20241002	131300	227148870	7420	7420	7420	7420	0
429	20241002	131200	227148870	7420	7420	7420	7420	41
430	20241002	131100	226844650	7360	7400	7400	7360	376
431	20241002	131000	224069420	7410	7410	7410	7410	0
432	20241002	130900	224069420	7410	7410	7410	7410	0
433	20241002	130800	224069420	7410	7410	7410	7410	30
434	20241002	130700	223847120	7410	7410	7410	7410	72
435	20241002	130600	223313600	7410	7410	7410	7410	757
436	20241002	130500	217704230	7420	7420	7420	7420	14
437	20241002	130400	217600350	7440	7420	7440	7420	2
438	20241002	130300	217585490	7410	7410	7410	7410	0
439	20241002	130200	217585490	7410	7420	7420	7410	160
440	20241002	130100	216399030	7440	7440	7440	7440	50
441	20241002	130000	216027030	7440	7440	7440	7440	20
442	20241002	125900	215878230	7440	7440	7440	7440	0
443	20241002	125800	215878230	7440	7440	7440	7440	6
444	20241002	125700	215833590	7440	7440	7440	7440	0
445	20241002	125600	215833590	7440	7440	7440	7440	6
446	20241002	125500	215788950	7440	7440	7440	7440	0
447	20241002	125400	215788950	7440	7440	7440	7440	0
448	20241002	125300	215788950	7440	7440	7440	7440	6
449	20241002	125200	215744310	7440	7440	7440	7440	0
450	20241002	125100	215744310	7440	7440	7440	7440	0
451	20241002	125000	215744310	7440	7440	7440	7440	113
452	20241002	124900	214903590	7440	7440	7440	7440	0
453	20241002	124800	214903590	7440	7440	7440	7440	389
454	20241002	124700	212009430	7430	7430	7430	7430	0
455	20241002	124600	212009430	7430	7430	7430	7430	0
456	20241002	124500	212009430	7430	7430	7430	7430	30
457	20241002	124400	211786530	7440	7440	7440	7440	337
458	20241002	124300	209279250	7410	7440	7440	7410	506
459	20241002	124200	205514790	7440	7440	7440	7440	0
460	20241002	124100	205514790	7440	7440	7440	7440	457
461	20241002	124000	202114710	7410	7410	7410	7410	0
462	20241002	123900	202114710	7410	7410	7410	7410	10
463	20241002	123800	202040610	7420	7420	7420	7420	0
464	20241002	123700	202040610	7420	7420	7420	7420	0
465	20241002	123600	202040610	7420	7420	7420	7420	0
466	20241002	123500	202040610	7420	7420	7420	7420	0
467	20241002	123400	202040610	7420	7420	7420	7420	0
468	20241002	123300	202040610	7420	7420	7420	7420	0
469	20241002	123200	202040610	7420	7420	7420	7420	18
470	20241002	123100	201907050	7440	7440	7440	7440	0
471	20241002	123000	201907050	7440	7440	7440	7440	176
472	20241002	122900	200597610	7440	7440	7440	7440	500
473	20241002	122800	196877610	7440	7440	7440	7440	1
474	20241002	122700	196870170	7440	7440	7440	7440	0
475	20241002	122600	196870170	7440	7440	7440	7440	0
476	20241002	122500	196870170	7440	7440	7440	7440	1
477	20241002	122400	196862730	7390	7390	7390	7390	0
478	20241002	122300	196862730	7390	7480	7490	7390	537
479	20241002	122200	192888350	7490	7410	7490	7410	26
480	20241002	122100	192693930	7490	7490	7490	7490	0
481	20241002	122000	192693930	7490	7450	7490	7450	69
482	20241002	121900	192179800	7450	7410	7450	7410	1314
483	20241002	121800	182442980	7380	7380	7380	7380	100
484	20241002	121700	181704980	7410	7410	7410	7410	1
485	20241002	121600	181697570	7370	7370	7370	7370	0
486	20241002	121500	181697570	7370	7370	7370	7370	10
487	20241002	121400	181623870	7400	7400	7400	7400	0
488	20241002	121300	181623870	7400	7400	7400	7400	0
489	20241002	121200	181623870	7400	7400	7400	7400	15
490	20241002	121100	181512870	7410	7410	7410	7410	0
491	20241002	121000	181512870	7410	7410	7410	7410	0
492	20241002	120900	181512870	7410	7410	7410	7410	1
493	20241002	120800	181505460	7360	7360	7360	7360	0
494	20241002	120700	181505460	7360	7360	7360	7360	0
495	20241002	120600	181505460	7360	7360	7360	7360	0
496	20241002	120500	181505460	7360	7360	7360	7360	0
497	20241002	120400	181505460	7360	7360	7360	7360	0
498	20241002	120300	181505460	7360	7360	7360	7360	0
499	20241002	120200	181505460	7360	7360	7360	7360	115
500	20241002	120100	180659060	7370	7370	7370	7370	0
501	20241002	120000	180659060	7370	7370	7370	7370	0
502	20241002	115900	180659060	7370	7370	7370	7370	0
503	20241002	115800	180659060	7370	7370	7370	7370	0
504	20241002	115700	180659060	7370	7370	7370	7370	0
505	20241002	115600	180659060	7370	7370	7370	7370	0
506	20241002	115500	180659060	7370	7370	7370	7370	60
507	20241002	115400	180216860	7380	7380	7380	7380	2
508	20241002	115300	180202100	7380	7380	7380	7380	0
509	20241002	115200	180202100	7380	7380	7380	7380	0
510	20241002	115100	180202100	7380	7380	7380	7370	229
511	20241002	115000	178512200	7380	7380	7380	7380	0
512	20241002	114900	178512200	7380	7380	7380	7380	0
513	20241002	114800	178512200	7380	7380	7380	7380	0
514	20241002	114700	178512200	7380	7380	7380	7380	0
515	20241002	114600	178512200	7380	7380	7380	7380	0
516	20241002	114500	178512200	7380	7380	7380	7380	0
517	20241002	114400	178512200	7380	7390	7390	7380	42
518	20241002	114300	178202170	7390	7390	7390	7390	10
519	20241002	114200	178128270	7380	7380	7380	7380	0
520	20241002	114100	178128270	7380	7380	7380	7380	0
521	20241002	114000	178128270	7380	7380	7380	7380	1
522	20241002	113900	178120890	7390	7400	7400	7390	103
523	20241002	113800	177358700	7410	7410	7410	7410	64
524	20241002	113700	176884460	7440	7440	7440	7440	30
525	20241002	113600	176661260	7440	7440	7440	7440	0
526	20241002	113500	176661260	7440	7440	7440	7440	2
527	20241002	113400	176646380	7440	7440	7440	7440	0
528	20241002	113300	176646380	7440	7440	7440	7440	0
529	20241002	113200	176646380	7440	7440	7440	7440	0
530	20241002	113100	176646380	7440	7440	7440	7440	0
531	20241002	113000	176646380	7440	7440	7440	7440	4
532	20241002	112900	176616620	7440	7440	7440	7440	3
533	20241002	112800	176594300	7450	7450	7450	7450	0
534	20241002	112700	176594300	7450	7450	7450	7450	1
535	20241002	112600	176586850	7450	7400	7450	7400	569
536	20241002	112500	172372730	7400	7400	7400	7400	0
537	20241002	112400	172372730	7400	7410	7410	7400	1010
538	20241002	112300	164897320	7430	7430	7430	7430	1
539	20241002	112200	164889890	7420	7420	7420	7420	0
540	20241002	112100	164889890	7420	7420	7430	7420	40
541	20241002	112000	164593040	7430	7430	7430	7430	0
542	20241002	111900	164593040	7430	7430	7430	7430	1
543	20241002	111800	164585610	7430	7430	7430	7430	0
544	20241002	111700	164585610	7430	7430	7430	7430	0
545	20241002	111600	164585610	7430	7450	7450	7430	6
546	20241002	111500	164540930	7440	7440	7440	7440	3
547	20241002	111400	164518610	7440	7440	7440	7440	193
548	20241002	111300	163082690	7400	7400	7400	7400	0
549	20241002	111200	163082690	7400	7400	7400	7400	100
550	20241002	111100	162342690	7400	7400	7400	7400	0
551	20241002	111000	162342690	7400	7400	7400	7400	0
552	20241002	110900	162342690	7400	7430	7430	7400	3438
553	20241002	110800	136888240	7500	7500	7500	7500	0
554	20241002	110700	136888240	7500	7500	7500	7500	0
555	20241002	110600	136888240	7500	7500	7500	7500	1
556	20241002	110500	136880740	7440	7440	7440	7440	0
557	20241002	110400	136880740	7440	7420	7440	7420	334
558	20241002	110300	134398420	7410	7410	7410	7410	218
559	20241002	110200	132783040	7380	7380	7380	7380	0
560	20241002	110100	132783040	7380	7380	7380	7380	0
561	20241002	110000	132783040	7380	7380	7380	7380	0
562	20241002	105900	132783040	7380	7380	7380	7380	0
563	20241002	105800	132783040	7380	7380	7380	7380	0
564	20241002	105700	132783040	7380	7380	7380	7380	1
565	20241002	105600	132775660	7420	7420	7420	7420	0
566	20241002	105500	132775660	7420	7420	7420	7420	5
567	20241002	105400	132738560	7410	7410	7410	7410	20
568	20241002	105300	132590360	7370	7370	7370	7370	3
569	20241002	105200	132568250	7370	7370	7370	7370	4
570	20241002	105100	132538770	7370	7370	7370	7370	0
571	20241002	105000	132538770	7370	7370	7370	7370	0
572	20241002	104900	132538770	7370	7370	7370	7370	0
573	20241002	104800	132538770	7370	7370	7370	7370	1
574	20241002	104700	132531400	7380	7380	7380	7380	0
575	20241002	104600	132531400	7380	7380	7380	7380	0
576	20241002	104500	132531400	7380	7380	7380	7380	0
577	20241002	104400	132531400	7380	7380	7380	7380	0
578	20241002	104300	132531400	7380	7380	7380	7380	0
579	20241002	104200	132531400	7380	7380	7380	7380	3
580	20241002	104100	132509260	7420	7420	7420	7420	0
581	20241002	104000	132509260	7420	7420	7420	7420	0
582	20241002	103900	132509260	7420	7420	7420	7420	0
583	20241002	103800	132509260	7420	7420	7420	7420	0
584	20241002	103700	132509260	7420	7420	7420	7420	0
585	20241002	103600	132509260	7420	7420	7420	7420	1
586	20241002	103500	132501840	7400	7400	7400	7400	0
587	20241002	103400	132501840	7400	7400	7400	7400	0
588	20241002	103300	132501840	7400	7400	7400	7400	3
589	20241002	103200	132479640	7410	7410	7410	7410	0
590	20241002	103100	132479640	7410	7410	7410	7410	13
591	20241002	103000	132383310	7410	7410	7410	7410	0
592	20241002	102900	132383310	7410	7390	7410	7390	1351
593	20241002	102800	122385960	7380	7360	7380	7360	1269
594	20241002	102700	113044020	7320	7350	7350	7300	1180
595	20241002	102600	104421160	7360	7350	7360	7350	161
596	20241002	102500	103237800	7340	7340	7340	7340	0
597	20241002	102400	103237800	7340	7340	7340	7340	0
598	20241002	102300	103237800	7340	7340	7340	7340	0
599	20241002	102200	103237800	7340	7340	7340	7340	200
600	20241002	102100	101769800	7330	7330	7330	7330	0
601	20241002	102000	101769800	7330	7330	7330	7330	15
602	20241002	101900	101659850	7350	7350	7350	7350	0
603	20241002	101800	101659850	7350	7350	7350	7350	0
604	20241002	101700	101659850	7350	7350	7350	7350	191
605	20241002	101600	100256000	7350	7350	7350	7350	196
606	20241002	101500	98815400	7360	7360	7360	7360	122
607	20241002	101400	97917480	7350	7350	7350	7350	263
608	20241002	101300	95984430	7310	7310	7310	7310	0
609	20241002	101200	95984430	7310	7310	7310	7310	0
610	20241002	101100	95984430	7310	7310	7310	7310	0
611	20241002	101000	95984430	7310	7310	7310	7310	247
612	20241002	100900	94178860	7310	7310	7310	7310	0
613	20241002	100800	94178860	7310	7310	7310	7310	80
614	20241002	100700	93594060	7310	7310	7310	7310	0
615	20241002	100600	93594060	7310	7310	7310	7310	0
616	20241002	100500	93594060	7310	7360	7360	7310	183
617	20241002	100400	92256040	7350	7350	7350	7350	300
618	20241002	100300	90051040	7280	7280	7280	7280	0
619	20241002	100200	90051040	7280	7280	7280	7280	0
620	20241002	100100	90051040	7280	7280	7280	7280	0
621	20241002	100000	90051040	7280	7280	7280	7280	0
622	20241002	095900	90051040	7280	7280	7280	7280	0
623	20241002	095800	90051040	7280	7280	7280	7280	0
624	20241002	095700	90051040	7280	7280	7280	7280	0
625	20241002	095600	90051040	7280	7280	7280	7280	0
626	20241002	095500	90051040	7280	7280	7280	7280	0
627	20241002	095400	90051040	7280	7280	7280	7280	2
628	20241002	095300	90036480	7300	7300	7300	7300	0
629	20241002	095200	90036480	7300	7300	7300	7300	0
630	20241002	095100	90036480	7300	7300	7300	7300	0
631	20241002	095000	90036480	7300	7300	7300	7300	0
632	20241002	094900	90036480	7300	7300	7300	7300	349
633	20241002	094800	87488780	7320	7350	7350	7320	53
634	20241002	094700	87100760	7340	7340	7340	7340	88
635	20241002	094600	86454840	7340	7320	7340	7320	51
636	20241002	094500	86081480	7320	7320	7320	7320	1
637	20241002	094400	86074160	7300	7300	7300	7300	0
638	20241002	094300	86074160	7300	7300	7300	7300	102
639	20241002	094200	85329560	7250	7300	7300	7250	1022
640	20241002	094100	77907600	7280	7300	7300	7280	562
641	20241002	094000	73813200	7300	7300	7300	7300	1
642	20241002	093900	73805900	7300	7300	7300	7300	0
643	20241002	093800	73805900	7300	7300	7300	7300	203
644	20241002	093700	72324000	7300	7300	7300	7300	4
645	20241002	093600	72294800	7300	7300	7300	7300	0
646	20241002	093500	72294800	7300	7300	7300	7300	1
647	20241002	093400	72287500	7300	7300	7300	7300	5
648	20241002	093300	72251000	7300	7300	7300	7300	0
649	20241002	093200	72251000	7300	7300	7300	7300	130
650	20241002	093100	71302000	7300	7300	7300	7300	0
651	20241002	093000	71302000	7300	7260	7300	7260	479
652	20241002	092900	67824380	7260	7280	7280	7260	965
653	20241002	092800	60802410	7300	7310	7320	7280	1093
654	20241002	092700	52824600	7320	7320	7330	7320	1003
655	20241002	092600	45482610	7310	7310	7310	7310	4
656	20241002	092500	45453370	7310	7310	7310	7310	184
657	20241002	092400	44108330	7320	7320	7320	7320	0
658	20241002	092300	44108330	7320	7330	7340	7320	415
659	20241002	092200	41070160	7330	7330	7330	7330	157
660	20241002	092100	39919350	7330	7330	7330	7330	15
661	20241002	092000	39809400	7330	7330	7330	7330	0
662	20241002	091900	39809400	7330	7350	7350	7330	731
663	20241002	091800	34450170	7350	7340	7350	7340	5
664	20241002	091700	34413430	7350	7350	7350	7350	100
665	20241002	091600	33678430	7350	7330	7350	7330	36
666	20241002	091500	33414510	7320	7320	7320	7320	0
667	20241002	091400	33414510	7320	7320	7320	7320	0
668	20241002	091300	33414510	7320	7320	7320	7320	523
669	20241002	091200	29586150	7320	7320	7320	7320	73
670	20241002	091100	29051790	7320	7320	7320	7320	9
671	20241002	091000	28985910	7320	7310	7320	7310	105
672	20241002	090900	28218250	7310	7330	7330	7310	972
673	20241002	090800	21107340	7330	7330	7330	7330	39
674	20241002	090700	20821470	7330	7350	7350	7330	817
675	20241002	090600	14828860	7330	7330	7330	7330	0
676	20241002	090500	14828860	7330	7380	7380	7330	367
677	20241002	090400	12132330	7360	7380	7380	7360	13
678	20241002	090300	12036410	7350	7360	7360	7340	232
679	20241002	090200	10329250	7370	7370	7370	7370	0
680	20241002	090100	10329250	7370	7410	7410	7370	32
681	20241002	090000	10093130	7430	7400	7430	7380	1363