KissMeData/371950/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212700	344840550	9800	9800	9800	9800	976
3	20241004	212600	344840550	9800	9800	9800	9800	0
4	20241004	212500	344840550	9800	9800	9800	9800	0
5	20241004	212400	344840550	9800	9800	9800	9800	0
6	20241004	212300	344840550	9800	9800	9800	9800	0
7	20241004	212200	344840550	9800	9800	9800	9800	0
8	20241004	212100	344840550	9800	9800	9800	9800	0
9	20241004	212000	344840550	9800	9800	9800	9800	0
10	20241004	211900	344840550	9800	9800	9800	9800	0
11	20241004	211800	344840550	9800	9800	9800	9800	0
12	20241004	211700	344840550	9800	9800	9800	9800	0
13	20241004	211600	344840550	9800	9800	9800	9800	0
14	20241004	211500	344840550	9800	9800	9800	9800	0
15	20241004	211400	344840550	9800	9800	9800	9800	0
16	20241004	211300	344840550	9800	9800	9800	9800	0
17	20241004	211200	344840550	9800	9800	9800	9800	0
18	20241004	211100	344840550	9800	9800	9800	9800	0
19	20241004	211000	344840550	9800	9800	9800	9800	0
20	20241004	210900	344840550	9800	9800	9800	9800	0
21	20241004	210800	344840550	9800	9800	9800	9800	0
22	20241004	210700	344840550	9800	9800	9800	9800	0
23	20241004	210600	344840550	9800	9800	9800	9800	0
24	20241004	210500	344840550	9800	9800	9800	9800	0
25	20241004	210400	344840550	9800	9800	9800	9800	0
26	20241004	210300	344840550	9800	9800	9800	9800	0
27	20241004	210200	344840550	9800	9800	9800	9800	0
28	20241004	210100	344840550	9800	9800	9800	9800	0
29	20241004	210000	344840550	9800	9800	9800	9800	0
30	20241004	205900	344840550	9800	9800	9800	9800	0
31	20241004	205800	344840550	9800	9800	9800	9800	0
32	20241004	205700	344840550	9800	9800	9800	9800	976
33	20241004	205600	344840550	9800	9800	9800	9800	0
34	20241004	205500	344840550	9800	9800	9800	9800	0
35	20241004	205400	344840550	9800	9800	9800	9800	0
36	20241004	205300	344840550	9800	9800	9800	9800	0
37	20241004	205200	344840550	9800	9800	9800	9800	0
38	20241004	205100	344840550	9800	9800	9800	9800	0
39	20241004	205000	344840550	9800	9800	9800	9800	0
40	20241004	204900	344840550	9800	9800	9800	9800	0
41	20241004	204800	344840550	9800	9800	9800	9800	0
42	20241004	204700	344840550	9800	9800	9800	9800	0
43	20241004	204600	344840550	9800	9800	9800	9800	0
44	20241004	204500	344840550	9800	9800	9800	9800	0
45	20241004	204400	344840550	9800	9800	9800	9800	0
46	20241004	204300	344840550	9800	9800	9800	9800	0
47	20241004	204200	344840550	9800	9800	9800	9800	0
48	20241004	204100	344840550	9800	9800	9800	9800	0
49	20241004	204000	344840550	9800	9800	9800	9800	0
50	20241004	203900	344840550	9800	9800	9800	9800	0
51	20241004	203800	344840550	9800	9800	9800	9800	0
52	20241004	203700	344840550	9800	9800	9800	9800	0
53	20241004	203600	344840550	9800	9800	9800	9800	0
54	20241004	203500	344840550	9800	9800	9800	9800	0
55	20241004	203400	344840550	9800	9800	9800	9800	0
56	20241004	203300	344840550	9800	9800	9800	9800	0
57	20241004	203200	344840550	9800	9800	9800	9800	0
58	20241004	203100	344840550	9800	9800	9800	9800	0
59	20241004	203000	344840550	9800	9800	9800	9800	0
60	20241004	202900	344840550	9800	9800	9800	9800	0
61	20241004	202800	344840550	9800	9800	9800	9800	0
62	20241004	202700	344840550	9800	9800	9800	9800	976
63	20241004	202600	344840550	9800	9800	9800	9800	0
64	20241004	202500	344840550	9800	9800	9800	9800	0
65	20241004	202400	344840550	9800	9800	9800	9800	0
66	20241004	202300	344840550	9800	9800	9800	9800	0
67	20241004	202200	344840550	9800	9800	9800	9800	0
68	20241004	202100	344840550	9800	9800	9800	9800	0
69	20241004	202000	344840550	9800	9800	9800	9800	0
70	20241004	201900	344840550	9800	9800	9800	9800	0
71	20241004	201800	344840550	9800	9800	9800	9800	0
72	20241004	201700	344840550	9800	9800	9800	9800	0
73	20241004	201600	344840550	9800	9800	9800	9800	0
74	20241004	201500	344840550	9800	9800	9800	9800	0
75	20241004	201400	344840550	9800	9800	9800	9800	0
76	20241004	201300	344840550	9800	9800	9800	9800	0
77	20241004	201200	344840550	9800	9800	9800	9800	0
78	20241004	201100	344840550	9800	9800	9800	9800	0
79	20241004	201000	344840550	9800	9800	9800	9800	0
80	20241004	200900	344840550	9800	9800	9800	9800	0
81	20241004	200800	344840550	9800	9800	9800	9800	0
82	20241004	200700	344840550	9800	9800	9800	9800	0
83	20241004	200600	344840550	9800	9800	9800	9800	0
84	20241004	200500	344840550	9800	9800	9800	9800	0
85	20241004	200400	344840550	9800	9800	9800	9800	0
86	20241004	200300	344840550	9800	9800	9800	9800	0
87	20241004	200200	344840550	9800	9800	9800	9800	0
88	20241004	200100	344840550	9800	9800	9800	9800	0
89	20241004	200000	344840550	9800	9800	9800	9800	0
90	20241004	195900	344840550	9800	9800	9800	9800	0
91	20241004	195800	344840550	9800	9800	9800	9800	0
92	20241004	195700	344840550	9800	9800	9800	9800	976
93	20241004	195600	344840550	9800	9800	9800	9800	0
94	20241004	195500	344840550	9800	9800	9800	9800	0
95	20241004	195400	344840550	9800	9800	9800	9800	0
96	20241004	195300	344840550	9800	9800	9800	9800	0
97	20241004	195200	344840550	9800	9800	9800	9800	0
98	20241004	195100	344840550	9800	9800	9800	9800	0
99	20241004	195000	344840550	9800	9800	9800	9800	0
100	20241004	194900	344840550	9800	9800	9800	9800	0
101	20241004	194800	344840550	9800	9800	9800	9800	0
102	20241004	194700	344840550	9800	9800	9800	9800	0
103	20241004	194600	344840550	9800	9800	9800	9800	0
104	20241004	194500	344840550	9800	9800	9800	9800	0
105	20241004	194400	344840550	9800	9800	9800	9800	0
106	20241004	194300	344840550	9800	9800	9800	9800	0
107	20241004	194200	344840550	9800	9800	9800	9800	0
108	20241004	194100	344840550	9800	9800	9800	9800	0
109	20241004	194000	344840550	9800	9800	9800	9800	0
110	20241004	193900	344840550	9800	9800	9800	9800	0
111	20241004	193800	344840550	9800	9800	9800	9800	0
112	20241004	193700	344840550	9800	9800	9800	9800	0
113	20241004	193600	344840550	9800	9800	9800	9800	0
114	20241004	193500	344840550	9800	9800	9800	9800	0
115	20241004	193400	344840550	9800	9800	9800	9800	0
116	20241004	193300	344840550	9800	9800	9800	9800	0
117	20241004	193200	344840550	9800	9800	9800	9800	0
118	20241004	193100	344840550	9800	9800	9800	9800	0
119	20241004	193000	344840550	9800	9800	9800	9800	0
120	20241004	192900	344840550	9800	9800	9800	9800	0
121	20241004	192800	344840550	9800	9800	9800	9800	0
122	20241004	192700	344840550	9800	9800	9800	9800	976
123	20241004	192600	344840550	9800	9800	9800	9800	0
124	20241004	192500	344840550	9800	9800	9800	9800	0
125	20241004	192400	344840550	9800	9800	9800	9800	0
126	20241004	192300	344840550	9800	9800	9800	9800	0
127	20241004	192200	344840550	9800	9800	9800	9800	0
128	20241004	192100	344840550	9800	9800	9800	9800	0
129	20241004	192000	344840550	9800	9800	9800	9800	0
130	20241004	191900	344840550	9800	9800	9800	9800	0
131	20241004	191800	344840550	9800	9800	9800	9800	0
132	20241004	191700	344840550	9800	9800	9800	9800	0
133	20241004	191600	344840550	9800	9800	9800	9800	0
134	20241004	191500	344840550	9800	9800	9800	9800	0
135	20241004	191400	344840550	9800	9800	9800	9800	0
136	20241004	191300	344840550	9800	9800	9800	9800	0
137	20241004	191200	344840550	9800	9800	9800	9800	0
138	20241004	191100	344840550	9800	9800	9800	9800	0
139	20241004	191000	344840550	9800	9800	9800	9800	0
140	20241004	190900	344840550	9800	9800	9800	9800	0
141	20241004	190800	344840550	9800	9800	9800	9800	0
142	20241004	190700	344840550	9800	9800	9800	9800	0
143	20241004	190600	344840550	9800	9800	9800	9800	0
144	20241004	190500	344840550	9800	9800	9800	9800	0
145	20241004	190400	344840550	9800	9800	9800	9800	0
146	20241004	190300	344840550	9800	9800	9800	9800	0
147	20241004	190200	344840550	9800	9800	9800	9800	0
148	20241004	190100	344840550	9800	9800	9800	9800	0
149	20241004	190000	344840550	9800	9800	9800	9800	0
150	20241004	185900	344840550	9800	9800	9800	9800	0
151	20241004	185800	344840550	9800	9800	9800	9800	0
152	20241004	185700	344840550	9800	9800	9800	9800	976
153	20241004	185600	344840550	9800	9800	9800	9800	0
154	20241004	185500	344840550	9800	9800	9800	9800	0
155	20241004	185400	344840550	9800	9800	9800	9800	0
156	20241004	185300	344840550	9800	9800	9800	9800	0
157	20241004	185200	344840550	9800	9800	9800	9800	0
158	20241004	185100	344840550	9800	9800	9800	9800	0
159	20241004	185000	344840550	9800	9800	9800	9800	0
160	20241004	184900	344840550	9800	9800	9800	9800	0
161	20241004	184800	344840550	9800	9800	9800	9800	0
162	20241004	184700	344840550	9800	9800	9800	9800	0
163	20241004	184600	344840550	9800	9800	9800	9800	0
164	20241004	184500	344840550	9800	9800	9800	9800	0
165	20241004	184400	344840550	9800	9800	9800	9800	0
166	20241004	184300	344840550	9800	9800	9800	9800	0
167	20241004	184200	344840550	9800	9800	9800	9800	0
168	20241004	184100	344840550	9800	9800	9800	9800	0
169	20241004	184000	344840550	9800	9800	9800	9800	0
170	20241004	183900	344840550	9800	9800	9800	9800	0
171	20241004	183800	344840550	9800	9800	9800	9800	0
172	20241004	183700	344840550	9800	9800	9800	9800	0
173	20241004	183600	344840550	9800	9800	9800	9800	0
174	20241004	183500	344840550	9800	9800	9800	9800	0
175	20241004	183400	344840550	9800	9800	9800	9800	0
176	20241004	183300	344840550	9800	9800	9800	9800	0
177	20241004	183200	344840550	9800	9800	9800	9800	0
178	20241004	183100	344840550	9800	9800	9800	9800	0
179	20241004	183000	344840550	9800	9800	9800	9800	0
180	20241004	182900	344840550	9800	9800	9800	9800	0
181	20241004	182800	344840550	9800	9800	9800	9800	0
182	20241004	182700	344840550	9800	9800	9800	9800	976
183	20241004	182600	344840550	9800	9800	9800	9800	0
184	20241004	182500	344840550	9800	9800	9800	9800	0
185	20241004	182400	344840550	9800	9800	9800	9800	0
186	20241004	182300	344840550	9800	9800	9800	9800	0
187	20241004	182200	344840550	9800	9800	9800	9800	0
188	20241004	182100	344840550	9800	9800	9800	9800	0
189	20241004	182000	344840550	9800	9800	9800	9800	0
190	20241004	181900	344840550	9800	9800	9800	9800	0
191	20241004	181800	344840550	9800	9800	9800	9800	0
192	20241004	181700	344840550	9800	9800	9800	9800	0
193	20241004	181600	344840550	9800	9800	9800	9800	0
194	20241004	181500	344840550	9800	9800	9800	9800	0
195	20241004	181400	344840550	9800	9800	9800	9800	0
196	20241004	181300	344840550	9800	9800	9800	9800	0
197	20241004	181200	344840550	9800	9800	9800	9800	0
198	20241004	181100	344840550	9800	9800	9800	9800	0
199	20241004	181000	344840550	9800	9800	9800	9800	0
200	20241004	180900	344840550	9800	9800	9800	9800	0
201	20241004	180800	344840550	9800	9800	9800	9800	0
202	20241004	180700	344840550	9800	9800	9800	9800	0
203	20241004	180600	344840550	9800	9800	9800	9800	0
204	20241004	180500	344840550	9800	9800	9800	9800	0
205	20241004	180400	344840550	9800	9800	9800	9800	0
206	20241004	180300	344840550	9800	9800	9800	9800	0
207	20241004	180200	344840550	9800	9800	9800	9800	0
208	20241004	180100	344840550	9800	9800	9800	9800	0
209	20241004	180000	344840550	9800	9800	9800	9800	0
210	20241004	175900	344840550	9800	9800	9800	9800	0
211	20241004	175800	344840550	9800	9800	9800	9800	0
212	20241004	175700	344840550	9800	9800	9800	9800	976
213	20241004	175600	344840550	9800	9800	9800	9800	0
214	20241004	175500	344840550	9800	9800	9800	9800	0
215	20241004	175400	344840550	9800	9800	9800	9800	0
216	20241004	175300	344840550	9800	9800	9800	9800	0
217	20241004	175200	344840550	9800	9800	9800	9800	0
218	20241004	175100	344840550	9800	9800	9800	9800	0
219	20241004	175000	344840550	9800	9800	9800	9800	0
220	20241004	174900	344840550	9800	9800	9800	9800	0
221	20241004	174800	344840550	9800	9800	9800	9800	0
222	20241004	174700	344840550	9800	9800	9800	9800	0
223	20241004	174600	344840550	9800	9800	9800	9800	0
224	20241004	174500	344840550	9800	9800	9800	9800	0
225	20241004	174400	344840550	9800	9800	9800	9800	0
226	20241004	174300	344840550	9800	9800	9800	9800	0
227	20241004	174200	344840550	9800	9800	9800	9800	0
228	20241004	174100	344840550	9800	9800	9800	9800	0
229	20241004	174000	344840550	9800	9800	9800	9800	0
230	20241004	173900	344840550	9800	9800	9800	9800	0
231	20241004	173800	344840550	9800	9800	9800	9800	0
232	20241004	173700	344840550	9800	9800	9800	9800	0
233	20241004	173600	344840550	9800	9800	9800	9800	0
234	20241004	173500	344840550	9800	9800	9800	9800	0
235	20241004	173400	344840550	9800	9800	9800	9800	0
236	20241004	173300	344840550	9800	9800	9800	9800	0
237	20241004	173200	344840550	9800	9800	9800	9800	0
238	20241004	173100	344840550	9800	9800	9800	9800	0
239	20241004	173000	344840550	9800	9800	9800	9800	0
240	20241004	172900	344840550	9800	9800	9800	9800	0
241	20241004	172800	344840550	9800	9800	9800	9800	0
242	20241004	172700	344840550	9800	9800	9800	9800	976
243	20241004	172600	344840550	9800	9800	9800	9800	0
244	20241004	172500	344840550	9800	9800	9800	9800	0
245	20241004	172400	344840550	9800	9800	9800	9800	0
246	20241004	172300	344840550	9800	9800	9800	9800	0
247	20241004	172200	344840550	9800	9800	9800	9800	0
248	20241004	172100	344840550	9800	9800	9800	9800	0
249	20241004	172000	344840550	9800	9800	9800	9800	0
250	20241004	171900	344840550	9800	9800	9800	9800	0
251	20241004	171800	344840550	9800	9800	9800	9800	0
252	20241004	171700	344840550	9800	9800	9800	9800	0
253	20241004	171600	344840550	9800	9800	9800	9800	0
254	20241004	171500	344840550	9800	9800	9800	9800	0
255	20241004	171400	344840550	9800	9800	9800	9800	0
256	20241004	171300	344840550	9800	9800	9800	9800	0
257	20241004	171200	344840550	9800	9800	9800	9800	0
258	20241004	171100	344840550	9800	9800	9800	9800	0
259	20241004	171000	344840550	9800	9800	9800	9800	0
260	20241004	170900	344840550	9800	9800	9800	9800	0
261	20241004	170800	344840550	9800	9800	9800	9800	0
262	20241004	170700	344840550	9800	9800	9800	9800	0
263	20241004	170600	344840550	9800	9800	9800	9800	0
264	20241004	170500	344840550	9800	9800	9800	9800	0
265	20241004	170400	344840550	9800	9800	9800	9800	0
266	20241004	170300	344840550	9800	9800	9800	9800	0
267	20241004	170200	344840550	9800	9800	9800	9800	0
268	20241004	170100	344840550	9800	9800	9800	9800	0
269	20241004	170000	344840550	9800	9800	9800	9800	0
270	20241004	165900	344840550	9800	9800	9800	9800	0
271	20241004	165800	344840550	9800	9800	9800	9800	0
272	20241004	165700	344840550	9800	9800	9800	9800	976
273	20241004	165600	344840550	9800	9800	9800	9800	0
274	20241004	165500	344840550	9800	9800	9800	9800	0
275	20241004	165400	344840550	9800	9800	9800	9800	0
276	20241004	165300	344840550	9800	9800	9800	9800	0
277	20241004	165200	344840550	9800	9800	9800	9800	0
278	20241004	165100	344840550	9800	9800	9800	9800	0
279	20241004	165000	344840550	9800	9800	9800	9800	0
280	20241004	164900	344840550	9800	9800	9800	9800	0
281	20241004	164800	344840550	9800	9800	9800	9800	0
282	20241004	164700	344840550	9800	9800	9800	9800	0
283	20241004	164600	344840550	9800	9800	9800	9800	0
284	20241004	164500	344840550	9800	9800	9800	9800	0
285	20241004	164400	344840550	9800	9800	9800	9800	0
286	20241004	164300	344840550	9800	9800	9800	9800	0
287	20241004	164200	344840550	9800	9800	9800	9800	0
288	20241004	164100	344840550	9800	9800	9800	9800	0
289	20241004	164000	344840550	9800	9800	9800	9800	0
290	20241004	163900	344840550	9800	9800	9800	9800	0
291	20241004	163800	344840550	9800	9800	9800	9800	0
292	20241004	163700	344840550	9800	9800	9800	9800	0
293	20241004	163600	344840550	9800	9800	9800	9800	0
294	20241004	163500	344840550	9800	9800	9800	9800	0
295	20241004	163400	344840550	9800	9800	9800	9800	0
296	20241004	163300	344840550	9800	9800	9800	9800	0
297	20241004	163200	344840550	9800	9800	9800	9800	0
298	20241004	163100	344840550	9800	9800	9800	9800	0
299	20241004	163000	344840550	9800	9800	9800	9800	0
300	20241004	162900	344840550	9800	9800	9800	9800	0
301	20241004	162800	344840550	9800	9800	9800	9800	0
302	20241004	162700	344840550	9800	9800	9800	9800	976
303	20241004	162600	344840550	9800	9800	9800	9800	0
304	20241004	162500	344840550	9800	9800	9800	9800	0
305	20241004	162400	344840550	9800	9800	9800	9800	0
306	20241004	162300	344840550	9800	9800	9800	9800	0
307	20241004	162200	344840550	9800	9800	9800	9800	0
308	20241004	162100	344840550	9800	9800	9800	9800	0
309	20241004	162000	344840550	9800	9800	9800	9800	0
310	20241004	161900	344840550	9800	9800	9800	9800	0
311	20241004	161800	344840550	9800	9800	9800	9800	0
312	20241004	161700	344840550	9800	9800	9800	9800	0
313	20241004	161600	344840550	9800	9800	9800	9800	0
314	20241004	161500	344840550	9800	9800	9800	9800	0
315	20241004	161400	344840550	9800	9800	9800	9800	0
316	20241004	161300	344840550	9800	9800	9800	9800	0
317	20241004	161200	344840550	9800	9800	9800	9800	0
318	20241004	161100	344840550	9800	9800	9800	9800	0
319	20241004	161000	344840550	9800	9800	9800	9800	0
320	20241004	160900	344840550	9800	9800	9800	9800	0
321	20241004	160800	344840550	9800	9800	9800	9800	0
322	20241004	160700	344840550	9800	9800	9800	9800	0
323	20241004	160600	344840550	9800	9800	9800	9800	0
324	20241004	160500	344840550	9800	9800	9800	9800	0
325	20241004	160400	344840550	9800	9800	9800	9800	0
326	20241004	160300	344840550	9800	9800	9800	9800	0
327	20241004	160200	344840550	9800	9800	9800	9800	0
328	20241004	160100	344840550	9800	9800	9800	9800	0
329	20241004	160000	344840550	9800	9800	9800	9800	0
330	20241004	155900	344840550	9800	9800	9800	9800	0
331	20241004	155800	344840550	9800	9800	9800	9800	0
332	20241004	155700	344840550	9800	9800	9800	9800	976
333	20241004	155600	344840550	9800	9800	9800	9800	0
334	20241004	155500	344840550	9800	9800	9800	9800	0
335	20241004	155400	344840550	9800	9800	9800	9800	0
336	20241004	155300	344840550	9800	9800	9800	9800	0
337	20241004	155200	344840550	9800	9800	9800	9800	0
338	20241004	155100	344840550	9800	9800	9800	9800	0
339	20241004	155000	344840550	9800	9800	9800	9800	0
340	20241004	154900	344840550	9800	9800	9800	9800	0
341	20241004	154800	344840550	9800	9800	9800	9800	0
342	20241004	154700	344840550	9800	9800	9800	9800	0
343	20241004	154600	344840550	9800	9800	9800	9800	0
344	20241004	154500	344840550	9800	9800	9800	9800	0
345	20241004	154400	344840550	9800	9800	9800	9800	0
346	20241004	154300	344840550	9800	9800	9800	9800	0
347	20241004	154200	344840550	9800	9800	9800	9800	0
348	20241004	154100	344840550	9800	9800	9800	9800	0
349	20241004	154000	344840550	9800	9800	9800	9800	0
350	20241004	153900	344840550	9800	9800	9800	9800	0
351	20241004	153800	344840550	9800	9800	9800	9800	0
352	20241004	153700	344840550	9800	9800	9800	9800	0
353	20241004	153600	344840550	9800	9800	9800	9800	0
354	20241004	153500	344840550	9800	9800	9800	9800	0
355	20241004	153400	344840550	9800	9800	9800	9800	0
356	20241004	153300	344840550	9800	9800	9800	9800	0
357	20241004	153200	344840550	9800	9800	9800	9800	0
358	20241004	153100	344840550	9800	9800	9800	9800	0
359	20241004	153000	344840550	9800	9800	9800	9800	976
360	20241004	152900	335275750	9740	9740	9740	9740	0
361	20241004	152800	335275750	9740	9740	9740	9740	0
362	20241004	152700	335275750	9740	9740	9740	9740	0
363	20241004	152600	335275750	9740	9740	9740	9740	0
364	20241004	152500	335275750	9740	9740	9740	9740	0
365	20241004	152400	335275750	9740	9740	9740	9740	0
366	20241004	152300	335275750	9740	9740	9740	9740	0
367	20241004	152200	335275750	9740	9740	9740	9740	0
368	20241004	152100	335275750	9740	9740	9740	9740	0
369	20241004	152000	335275750	9740	9740	9740	9740	0
370	20241004	151900	335275750	9740	9740	9740	9740	4
371	20241004	151800	335236790	9730	9730	9730	9730	0
372	20241004	151700	335236790	9730	9730	9730	9730	71
373	20241004	151600	334545960	9730	9730	9730	9730	0
374	20241004	151500	334545960	9730	9730	9730	9730	2
375	20241004	151400	334526500	9710	9710	9710	9710	0
376	20241004	151300	334526500	9710	9690	9800	9690	1586
377	20241004	151200	319023940	9700	9700	9700	9700	1
378	20241004	151100	319014240	9690	9690	9690	9690	0
379	20241004	151000	319014240	9690	9690	9690	9690	30
380	20241004	150900	318723540	9700	9700	9700	9700	0
381	20241004	150800	318723540	9700	9700	9700	9700	0
382	20241004	150700	318723540	9700	9690	9700	9690	151
383	20241004	150600	317259340	9680	9680	9680	9680	12
384	20241004	150500	317143180	9680	9680	9680	9680	51
385	20241004	150400	316649500	9680	9680	9680	9680	0
386	20241004	150300	316649500	9680	9680	9680	9680	0
387	20241004	150200	316649500	9680	9680	9680	9680	0
388	20241004	150100	316649500	9680	9680	9680	9680	0
389	20241004	150000	316649500	9680	9680	9680	9680	0
390	20241004	145900	316649500	9680	9680	9680	9680	0
391	20241004	145800	316649500	9680	9680	9680	9680	0
392	20241004	145700	316649500	9680	9680	9680	9680	347
393	20241004	145600	313290540	9680	9680	9680	9680	0
394	20241004	145500	313290540	9680	9680	9680	9680	0
395	20241004	145400	313290540	9680	9680	9680	9680	1
396	20241004	145300	313280860	9680	9670	9680	9670	10
397	20241004	145200	313184070	9670	9660	9670	9660	3
398	20241004	145100	313155070	9660	9670	9670	9640	404
399	20241004	145000	309253700	9670	9670	9670	9670	0
400	20241004	144900	309253700	9670	9670	9670	9670	2
401	20241004	144800	309234360	9680	9680	9680	9680	0
402	20241004	144700	309234360	9680	9680	9680	9680	0
403	20241004	144600	309234360	9680	9680	9680	9680	0
404	20241004	144500	309234360	9680	9680	9680	9680	0
405	20241004	144400	309234360	9680	9680	9680	9680	0
406	20241004	144300	309234360	9680	9680	9680	9680	0
407	20241004	144200	309234360	9680	9670	9680	9670	74
408	20241004	144100	308518050	9670	9670	9670	9670	0
409	20241004	144000	308518050	9670	9670	9670	9670	200
410	20241004	143900	306584050	9660	9660	9660	9660	0
411	20241004	143800	306584050	9660	9660	9660	9660	15
412	20241004	143700	306439150	9650	9650	9650	9630	155
413	20241004	143600	304946420	9630	9630	9630	9630	0
414	20241004	143500	304946420	9630	9630	9630	9630	0
415	20241004	143400	304946420	9630	9630	9630	9630	0
416	20241004	143300	304946420	9630	9630	9630	9630	0
417	20241004	143200	304946420	9630	9630	9630	9630	0
418	20241004	143100	304946420	9630	9630	9630	9630	0
419	20241004	143000	304946420	9630	9630	9630	9630	0
420	20241004	142900	304946420	9630	9630	9630	9630	0
421	20241004	142800	304946420	9630	9630	9630	9630	1
422	20241004	142700	304936790	9630	9630	9630	9630	0
423	20241004	142600	304936790	9630	9630	9630	9630	0
424	20241004	142500	304936790	9630	9630	9630	9630	0
425	20241004	142400	304936790	9630	9630	9630	9630	129
426	20241004	142300	303694520	9630	9630	9630	9630	0
427	20241004	142200	303694520	9630	9630	9630	9630	0
428	20241004	142100	303694520	9630	9630	9630	9630	0
429	20241004	142000	303694520	9630	9630	9630	9630	0
430	20241004	141900	303694520	9630	9630	9630	9630	24
431	20241004	141800	303463400	9650	9650	9650	9650	0
432	20241004	141700	303463400	9650	9650	9650	9650	3
433	20241004	141600	303434450	9630	9630	9630	9630	0
434	20241004	141500	303434450	9630	9630	9630	9630	0
435	20241004	141400	303434450	9630	9630	9630	9630	0
436	20241004	141300	303434450	9630	9630	9630	9630	0
437	20241004	141200	303434450	9630	9630	9630	9630	0
438	20241004	141100	303434450	9630	9630	9630	9630	0
439	20241004	141000	303434450	9630	9630	9630	9630	0
440	20241004	140900	303434450	9630	9630	9630	9630	0
441	20241004	140800	303434450	9630	9630	9630	9630	15
442	20241004	140700	303290000	9630	9630	9630	9630	35
443	20241004	140600	302952950	9640	9630	9640	9630	825
444	20241004	140500	295008190	9630	9630	9630	9630	0
445	20241004	140400	295008190	9630	9630	9630	9630	0
446	20241004	140300	295008190	9630	9630	9630	9630	197
447	20241004	140200	293111080	9630	9630	9630	9630	0
448	20241004	140100	293111080	9630	9650	9650	9630	1026
449	20241004	140000	283218020	9650	9650	9650	9650	310
450	20241004	135900	280226520	9660	9680	9680	9660	424
451	20241004	135800	276125670	9670	9670	9670	9670	0
452	20241004	135700	276125670	9670	9670	9670	9670	0
453	20241004	135600	276125670	9670	9670	9670	9670	1
454	20241004	135500	276116000	9690	9690	9690	9690	0
455	20241004	135400	276116000	9690	9690	9690	9690	0
456	20241004	135300	276116000	9690	9690	9690	9690	0
457	20241004	135200	276116000	9690	9690	9690	9690	300
458	20241004	135100	273209000	9690	9690	9690	9690	0
459	20241004	135000	273209000	9690	9690	9690	9690	0
460	20241004	134900	273209000	9690	9690	9690	9690	0
461	20241004	134800	273209000	9690	9690	9690	9690	1
462	20241004	134700	273199310	9700	9700	9700	9700	0
463	20241004	134600	273199310	9700	9700	9700	9700	0
464	20241004	134500	273199310	9700	9700	9700	9700	52
465	20241004	134400	272694910	9690	9690	9690	9690	0
466	20241004	134300	272694910	9690	9690	9690	9690	6
467	20241004	134200	272636770	9690	9690	9690	9690	0
468	20241004	134100	272636770	9690	9690	9690	9690	0
469	20241004	134000	272636770	9690	9690	9690	9690	0
470	20241004	133900	272636770	9690	9690	9690	9690	0
471	20241004	133800	272636770	9690	9690	9690	9690	100
472	20241004	133700	271667770	9670	9670	9670	9670	70
473	20241004	133600	270990870	9680	9680	9680	9680	10
474	20241004	133500	270894070	9680	9680	9680	9680	0
475	20241004	133400	270894070	9680	9680	9680	9680	0
476	20241004	133300	270894070	9680	9680	9680	9680	0
477	20241004	133200	270894070	9680	9680	9680	9680	0
478	20241004	133100	270894070	9680	9680	9680	9680	0
479	20241004	133000	270894070	9680	9680	9680	9680	0
480	20241004	132900	270894070	9680	9680	9680	9680	0
481	20241004	132800	270894070	9680	9680	9680	9680	0
482	20241004	132700	270894070	9680	9680	9680	9680	7
483	20241004	132600	270826310	9680	9680	9680	9680	10
484	20241004	132500	270729510	9680	9680	9680	9680	35
485	20241004	132400	270390710	9670	9670	9670	9670	0
486	20241004	132300	270390710	9670	9670	9670	9670	1
487	20241004	132200	270381040	9670	9670	9670	9670	0
488	20241004	132100	270381040	9670	9670	9670	9670	0
489	20241004	132000	270381040	9670	9670	9670	9670	4
490	20241004	131900	270342360	9670	9670	9670	9670	0
491	20241004	131800	270342360	9670	9670	9670	9670	0
492	20241004	131700	270342360	9670	9670	9670	9670	10
493	20241004	131600	270245660	9670	9670	9670	9670	10
494	20241004	131500	270148960	9670	9670	9670	9670	0
495	20241004	131400	270148960	9670	9670	9670	9670	0
496	20241004	131300	270148960	9670	9670	9670	9670	0
497	20241004	131200	270148960	9670	9670	9670	9670	0
498	20241004	131100	270148960	9670	9670	9670	9670	20
499	20241004	131000	269955560	9690	9690	9690	9690	0
500	20241004	130900	269955560	9690	9690	9690	9690	0
501	20241004	130800	269955560	9690	9690	9690	9690	0
502	20241004	130700	269955560	9690	9690	9690	9690	0
503	20241004	130600	269955560	9690	9690	9690	9690	300
504	20241004	130500	267048560	9670	9670	9670	9670	43
505	20241004	130400	266632750	9660	9660	9660	9660	174
506	20241004	130300	264951910	9660	9660	9660	9660	0
507	20241004	130200	264951910	9660	9660	9660	9660	0
508	20241004	130100	264951910	9660	9660	9660	9660	0
509	20241004	130000	264951910	9660	9660	9660	9660	2
510	20241004	125900	264932590	9670	9680	9680	9660	1251
511	20241004	125800	252832810	9680	9690	9690	9680	103
512	20241004	125700	251834770	9690	9690	9690	9690	1
513	20241004	125600	251825080	9690	9690	9690	9690	0
514	20241004	125500	251825080	9690	9690	9690	9690	0
515	20241004	125400	251825080	9690	9690	9690	9690	0
516	20241004	125300	251825080	9690	9690	9690	9690	0
517	20241004	125200	251825080	9690	9690	9690	9690	10
518	20241004	125100	251728180	9690	9690	9690	9690	0
519	20241004	125000	251728180	9690	9690	9690	9690	0
520	20241004	124900	251728180	9690	9690	9690	9690	0
521	20241004	124800	251728180	9690	9690	9690	9690	0
522	20241004	124700	251728180	9690	9690	9690	9690	19
523	20241004	124600	251544070	9690	9700	9700	9690	6
524	20241004	124500	251485920	9710	9710	9710	9710	0
525	20241004	124400	251485920	9710	9710	9710	9710	0
526	20241004	124300	251485920	9710	9710	9710	9710	0
527	20241004	124200	251485920	9710	9710	9710	9710	0
528	20241004	124100	251485920	9710	9690	9710	9690	6
529	20241004	124000	251427760	9690	9700	9700	9690	87
530	20241004	123900	250583920	9700	9700	9700	9700	0
531	20241004	123800	250583920	9700	9700	9700	9700	0
532	20241004	123700	250583920	9700	9700	9700	9700	20
533	20241004	123600	250389920	9700	9700	9700	9700	0
534	20241004	123500	250389920	9700	9700	9700	9700	0
535	20241004	123400	250389920	9700	9700	9700	9700	0
536	20241004	123300	250389920	9700	9700	9700	9700	0
537	20241004	123200	250389920	9700	9700	9700	9700	0
538	20241004	123100	250389920	9700	9700	9700	9700	0
539	20241004	123000	250389920	9700	9700	9700	9700	0
540	20241004	122900	250389920	9700	9700	9700	9700	180
541	20241004	122800	248643920	9700	9700	9700	9700	0
542	20241004	122700	248643920	9700	9710	9710	9700	307
543	20241004	122600	245665650	9740	9740	9740	9740	0
544	20241004	122500	245665650	9740	9740	9740	9740	0
545	20241004	122400	245665650	9740	9740	9740	9740	0
546	20241004	122300	245665650	9740	9740	9740	9740	0
547	20241004	122200	245665650	9740	9740	9740	9740	0
548	20241004	122100	245665650	9740	9740	9740	9740	0
549	20241004	122000	245665650	9740	9730	9740	9730	5
550	20241004	121900	245616960	9740	9730	9740	9730	5
551	20241004	121800	245568270	9740	9740	9740	9740	0
552	20241004	121700	245568270	9740	9740	9740	9740	0
553	20241004	121600	245568270	9740	9740	9740	9740	0
554	20241004	121500	245568270	9740	9740	9740	9740	0
555	20241004	121400	245568270	9740	9740	9740	9740	0
556	20241004	121300	245568270	9740	9740	9740	9740	0
557	20241004	121200	245568270	9740	9730	9740	9710	130
558	20241004	121100	244305410	9730	9720	9730	9720	7
559	20241004	121000	244237320	9720	9720	9720	9720	2
560	20241004	120900	244217880	9730	9730	9730	9730	199
561	20241004	120800	242281610	9730	9740	9750	9730	6
562	20241004	120700	242223140	9730	9720	9730	9720	21
563	20241004	120600	242019010	9730	9730	9730	9730	20
564	20241004	120500	241824410	9740	9750	9750	9740	352
565	20241004	120400	238392470	9750	9770	9770	9750	34
566	20241004	120300	238060690	9750	9750	9750	9750	20
567	20241004	120200	237865690	9750	9760	9760	9750	725
568	20241004	120100	230795990	9760	9760	9760	9760	0
569	20241004	120000	230795990	9760	9760	9760	9760	13
570	20241004	115900	230669110	9770	9770	9770	9770	7
571	20241004	115800	230600720	9770	9770	9770	9770	0
572	20241004	115700	230600720	9770	9770	9770	9770	0
573	20241004	115600	230600720	9770	9770	9770	9770	0
574	20241004	115500	230600720	9770	9770	9770	9770	1
575	20241004	115400	230590950	9780	9780	9780	9780	0
576	20241004	115300	230590950	9780	9780	9780	9780	0
577	20241004	115200	230590950	9780	9780	9780	9780	1000
578	20241004	115100	220810950	9780	9780	9780	9780	0
579	20241004	115000	220810950	9780	9780	9780	9780	9
580	20241004	114900	220722930	9780	9780	9780	9780	0
581	20241004	114800	220722930	9780	9780	9780	9780	6
582	20241004	114700	220664250	9770	9780	9780	9770	7
583	20241004	114600	220595800	9760	9760	9760	9760	0
584	20241004	114500	220595800	9760	9760	9760	9760	0
585	20241004	114400	220595800	9760	9760	9760	9760	0
586	20241004	114300	220595800	9760	9760	9760	9760	0
587	20241004	114200	220595800	9760	9760	9760	9760	0
588	20241004	114100	220595800	9760	9760	9760	9760	20
589	20241004	114000	220400600	9760	9760	9760	9760	0
590	20241004	113900	220400600	9760	9760	9760	9760	3
591	20241004	113800	220371320	9760	9760	9760	9760	1
592	20241004	113700	220361560	9760	9760	9760	9760	0
593	20241004	113600	220361560	9760	9760	9760	9760	297
594	20241004	113500	217462840	9760	9760	9760	9760	181
595	20241004	113400	215696280	9760	9760	9760	9760	1
596	20241004	113300	215686520	9750	9750	9750	9750	0
597	20241004	113200	215686520	9750	9750	9750	9750	0
598	20241004	113100	215686520	9750	9750	9750	9750	0
599	20241004	113000	215686520	9750	9750	9750	9750	0
600	20241004	112900	215686520	9750	9750	9750	9750	0
601	20241004	112800	215686520	9750	9750	9750	9750	0
602	20241004	112700	215686520	9750	9730	9750	9730	4
603	20241004	112600	215647580	9730	9730	9730	9730	268
604	20241004	112500	213039940	9730	9730	9730	9730	0
605	20241004	112400	213039940	9730	9730	9730	9730	300
606	20241004	112300	210120940	9730	9730	9730	9730	0
607	20241004	112200	210120940	9730	9730	9730	9730	0
608	20241004	112100	210120940	9730	9730	9730	9730	4
609	20241004	112000	210082020	9730	9720	9730	9720	18
610	20241004	111900	209906960	9730	9730	9730	9730	70
611	20241004	111800	209225860	9730	9730	9730	9730	10
612	20241004	111700	209128560	9730	9730	9730	9730	0
613	20241004	111600	209128560	9730	9730	9730	9730	0
614	20241004	111500	209128560	9730	9730	9730	9730	0
615	20241004	111400	209128560	9730	9730	9730	9730	0
616	20241004	111300	209128560	9730	9730	9730	9730	196
617	20241004	111200	207221480	9720	9720	9720	9720	0
618	20241004	111100	207221480	9720	9720	9720	9720	0
619	20241004	111000	207221480	9720	9720	9720	9720	2
620	20241004	110900	207202040	9720	9740	9740	9720	530
621	20241004	110800	202042750	9740	9740	9740	9740	1
622	20241004	110700	202033010	9740	9740	9740	9740	217
623	20241004	110600	199919430	9740	9740	9740	9740	0
624	20241004	110500	199919430	9740	9750	9750	9740	748
625	20241004	110400	192627460	9750	9750	9750	9750	0
626	20241004	110300	192627460	9750	9750	9750	9750	385
627	20241004	110200	188873710	9750	9750	9750	9750	1
628	20241004	110100	188863960	9770	9770	9770	9770	0
629	20241004	110000	188863960	9770	9770	9770	9770	0
630	20241004	105900	188863960	9770	9770	9770	9770	1
631	20241004	105800	188854190	9770	9770	9770	9770	0
632	20241004	105700	188854190	9770	9770	9770	9770	0
633	20241004	105600	188854190	9770	9750	9770	9750	23
634	20241004	105500	188629600	9750	9750	9750	9750	0
635	20241004	105400	188629600	9750	9750	9750	9750	0
636	20241004	105300	188629600	9750	9750	9750	9750	0
637	20241004	105200	188629600	9750	9750	9750	9750	0
638	20241004	105100	188629600	9750	9750	9750	9750	4
639	20241004	105000	188590600	9750	9750	9750	9750	0
640	20241004	104900	188590600	9750	9750	9750	9750	0
641	20241004	104800	188590600	9750	9750	9750	9750	100
642	20241004	104700	187615600	9750	9750	9750	9750	0
643	20241004	104600	187615600	9750	9750	9750	9750	0
644	20241004	104500	187615600	9750	9750	9750	9750	0
645	20241004	104400	187615600	9750	9750	9750	9750	0
646	20241004	104300	187615600	9750	9750	9750	9750	1
647	20241004	104200	187605850	9750	9750	9750	9750	4
648	20241004	104100	187566850	9720	9780	9780	9720	292
649	20241004	104000	184720120	9780	9780	9780	9780	0
650	20241004	103900	184720120	9780	9770	9780	9770	17
651	20241004	103800	184553910	9770	9770	9770	9770	0
652	20241004	103700	184553910	9770	9770	9770	9770	0
653	20241004	103600	184553910	9770	9770	9770	9770	0
654	20241004	103500	184553910	9770	9770	9770	9770	5
655	20241004	103400	184505060	9770	9770	9770	9770	3
656	20241004	103300	184475750	9770	9770	9770	9770	1
657	20241004	103200	184465980	9770	9770	9770	9770	4
658	20241004	103100	184426900	9780	9780	9780	9780	108
659	20241004	103000	183370660	9780	9780	9780	9780	1
660	20241004	102900	183360880	9780	9780	9780	9780	0
661	20241004	102800	183360880	9780	9780	9780	9780	0
662	20241004	102700	183360880	9780	9780	9780	9780	1
663	20241004	102600	183351100	9770	9770	9770	9770	10
664	20241004	102500	183253400	9770	9770	9770	9770	0
665	20241004	102400	183253400	9770	9770	9770	9770	1
666	20241004	102300	183243630	9760	9760	9760	9760	0
667	20241004	102200	183243630	9760	9760	9760	9760	0
668	20241004	102100	183243630	9760	9760	9760	9760	101
669	20241004	102000	182257870	9760	9760	9760	9760	1
670	20241004	101900	182248110	9760	9760	9760	9760	0
671	20241004	101800	182248110	9760	9760	9760	9760	0
672	20241004	101700	182248110	9760	9760	9760	9760	1
673	20241004	101600	182238350	9740	9760	9760	9740	2
674	20241004	101500	182218850	9740	9740	9740	9740	0
675	20241004	101400	182218850	9740	9770	9780	9730	513
676	20241004	101300	177221230	9820	9820	9820	9820	0
677	20241004	101200	177221230	9820	9830	9830	9820	925
678	20241004	101100	168137720	9820	9800	9820	9750	633
679	20241004	101000	161936790	9820	9820	9820	9820	7
680	20241004	100900	161868050	9810	9810	9810	9810	0
681	20241004	100800	161868050	9810	9810	9810	9810	1
682	20241004	100700	161858240	9810	9810	9810	9810	40
683	20241004	100600	161465840	9800	9790	9800	9790	974
684	20241004	100500	151927720	9780	9780	9780	9780	1
685	20241004	100400	151917940	9780	9780	9790	9780	1026
686	20241004	100300	141881070	9760	9770	9770	9760	58
687	20241004	100200	141314450	9770	9770	9770	9770	2
688	20241004	100100	141294910	9770	9770	9780	9770	133
689	20241004	100000	139995000	9770	9770	9770	9770	0
690	20241004	095900	139995000	9770	9770	9770	9770	0
691	20241004	095800	139995000	9770	9770	9770	9770	4
692	20241004	095700	139955920	9770	9770	9770	9750	73
693	20241004	095600	139244010	9770	9750	9770	9750	949
694	20241004	095500	129990780	9750	9750	9750	9750	85
695	20241004	095400	129162030	9740	9740	9740	9740	0
696	20241004	095300	129162030	9740	9740	9740	9740	26
697	20241004	095200	128908790	9740	9740	9740	9740	0
698	20241004	095100	128908790	9740	9740	9740	9740	2
699	20241004	095000	128889310	9750	9750	9750	9750	0
700	20241004	094900	128889310	9750	9750	9750	9750	0
701	20241004	094800	128889310	9750	9750	9750	9750	0
702	20241004	094700	128889310	9750	9750	9750	9750	56
703	20241004	094600	128343310	9750	9740	9750	9740	17
704	20241004	094500	128177580	9740	9740	9740	9740	2
705	20241004	094400	128158100	9750	9740	9750	9740	8
706	20241004	094300	128080140	9740	9740	9740	9740	0
707	20241004	094200	128080140	9740	9730	9740	9730	89
708	20241004	094100	127214140	9730	9730	9730	9730	2
709	20241004	094000	127194680	9730	9730	9730	9730	0
710	20241004	093900	127194680	9730	9730	9730	9730	2
711	20241004	093800	127175220	9730	9730	9730	9730	1
712	20241004	093700	127165490	9690	9720	9720	9690	112
713	20241004	093600	126076880	9730	9730	9730	9730	0
714	20241004	093500	126076880	9730	9730	9730	9730	1
715	20241004	093400	126067150	9710	9710	9710	9710	0
716	20241004	093300	126067150	9710	9770	9770	9710	404
717	20241004	093200	122134750	9750	9790	9790	9750	38
718	20241004	093100	121764150	9760	9790	9790	9760	18
719	20241004	093000	121588020	9790	9660	9790	9660	3011
720	20241004	092900	92151700	9660	9670	9760	9650	908
721	20241004	092800	83363740	9700	9690	9700	9690	16
722	20241004	092700	83208550	9680	9680	9680	9680	5
723	20241004	092600	83160150	9680	9690	9690	9650	510
724	20241004	092500	78236730	9650	9650	9780	9650	1610
725	20241004	092400	62512480	9650	9640	9690	9640	102
726	20241004	092300	61524610	9640	9710	9750	9600	543
727	20241004	092200	56243450	9620	9610	9720	9610	410
728	20241004	092100	52276800	9610	9610	9610	9600	533
729	20241004	092000	47159930	9670	9630	9670	9630	9
730	20241004	091900	47072940	9670	9670	9670	9670	0
731	20241004	091800	47072940	9670	9620	9670	9600	167
732	20241004	091700	45466620	9630	9630	9630	9630	0
733	20241004	091600	45466620	9630	9630	9630	9630	0
734	20241004	091500	45466620	9630	9630	9630	9630	100
735	20241004	091400	44503620	9700	9700	9700	9700	1
736	20241004	091300	44493920	9660	9660	9660	9660	79
737	20241004	091200	43730780	9720	9660	9720	9660	12
738	20241004	091100	43614610	9650	9660	9660	9650	82
739	20241004	091000	42823290	9660	9760	9760	9660	49
740	20241004	090900	42348150	9760	9750	9790	9670	1020
741	20241004	090800	32388140	9760	9650	9760	9650	531
742	20241004	090700	27231030	9650	9660	9660	9650	3
743	20241004	090600	27202070	9710	9680	9710	9680	293
744	20241004	090500	24362720	9680	9630	9680	9630	512
745	20241004	090400	19421590	9620	9580	9620	9510	480
746	20241004	090300	14830800	9580	9550	9580	9530	470
747	20241004	090200	10342230	9530	9530	9530	9530	30
748	20241004	090100	10056330	9610	9600	9610	9600	400
749	20241004	090000	6212350	9500	9470	9500	9470	656