KissMeData/089890/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200100	676527920	9390	9390	9390	9390	2612
3	20241002	200000	676527920	9390	9390	9390	9390	0
4	20241002	195900	676527920	9390	9390	9390	9390	0
5	20241002	195800	676527920	9390	9390	9390	9390	0
6	20241002	195700	676527920	9390	9390	9390	9390	0
7	20241002	195600	676527920	9390	9390	9390	9390	0
8	20241002	195500	676527920	9390	9390	9390	9390	0
9	20241002	195400	676527920	9390	9390	9390	9390	0
10	20241002	195300	676527920	9390	9390	9390	9390	0
11	20241002	195200	676527920	9390	9390	9390	9390	0
12	20241002	195100	676527920	9390	9390	9390	9390	0
13	20241002	195000	676527920	9390	9390	9390	9390	0
14	20241002	194900	676527920	9390	9390	9390	9390	0
15	20241002	194800	676527920	9390	9390	9390	9390	0
16	20241002	194700	676527920	9390	9390	9390	9390	0
17	20241002	194600	676527920	9390	9390	9390	9390	0
18	20241002	194500	676527920	9390	9390	9390	9390	0
19	20241002	194400	676527920	9390	9390	9390	9390	0
20	20241002	194300	676527920	9390	9390	9390	9390	0
21	20241002	194200	676527920	9390	9390	9390	9390	0
22	20241002	194100	676527920	9390	9390	9390	9390	0
23	20241002	194000	676527920	9390	9390	9390	9390	0
24	20241002	193900	676527920	9390	9390	9390	9390	0
25	20241002	193800	676527920	9390	9390	9390	9390	0
26	20241002	193700	676527920	9390	9390	9390	9390	0
27	20241002	193600	676527920	9390	9390	9390	9390	0
28	20241002	193500	676527920	9390	9390	9390	9390	0
29	20241002	193400	676527920	9390	9390	9390	9390	0
30	20241002	193300	676527920	9390	9390	9390	9390	0
31	20241002	193200	676527920	9390	9390	9390	9390	0
32	20241002	193100	676527920	9390	9390	9390	9390	2612
33	20241002	193000	676527920	9390	9390	9390	9390	0
34	20241002	192900	676527920	9390	9390	9390	9390	0
35	20241002	192800	676527920	9390	9390	9390	9390	0
36	20241002	192700	676527920	9390	9390	9390	9390	0
37	20241002	192600	676527920	9390	9390	9390	9390	0
38	20241002	192500	676527920	9390	9390	9390	9390	0
39	20241002	192400	676527920	9390	9390	9390	9390	0
40	20241002	192300	676527920	9390	9390	9390	9390	0
41	20241002	192200	676527920	9390	9390	9390	9390	0
42	20241002	192100	676527920	9390	9390	9390	9390	0
43	20241002	192000	676527920	9390	9390	9390	9390	0
44	20241002	191900	676527920	9390	9390	9390	9390	0
45	20241002	191800	676527920	9390	9390	9390	9390	0
46	20241002	191700	676527920	9390	9390	9390	9390	0
47	20241002	191600	676527920	9390	9390	9390	9390	0
48	20241002	191500	676527920	9390	9390	9390	9390	0
49	20241002	191400	676527920	9390	9390	9390	9390	0
50	20241002	191300	676527920	9390	9390	9390	9390	0
51	20241002	191200	676527920	9390	9390	9390	9390	0
52	20241002	191100	676527920	9390	9390	9390	9390	0
53	20241002	191000	676527920	9390	9390	9390	9390	0
54	20241002	190900	676527920	9390	9390	9390	9390	0
55	20241002	190800	676527920	9390	9390	9390	9390	0
56	20241002	190700	676527920	9390	9390	9390	9390	0
57	20241002	190600	676527920	9390	9390	9390	9390	0
58	20241002	190500	676527920	9390	9390	9390	9390	0
59	20241002	190400	676527920	9390	9390	9390	9390	0
60	20241002	190300	676527920	9390	9390	9390	9390	0
61	20241002	190200	676527920	9390	9390	9390	9390	0
62	20241002	190100	676527920	9390	9390	9390	9390	2612
63	20241002	190000	676527920	9390	9390	9390	9390	0
64	20241002	185900	676527920	9390	9390	9390	9390	0
65	20241002	185800	676527920	9390	9390	9390	9390	0
66	20241002	185700	676527920	9390	9390	9390	9390	0
67	20241002	185600	676527920	9390	9390	9390	9390	0
68	20241002	185500	676527920	9390	9390	9390	9390	0
69	20241002	185400	676527920	9390	9390	9390	9390	0
70	20241002	185300	676527920	9390	9390	9390	9390	0
71	20241002	185200	676527920	9390	9390	9390	9390	0
72	20241002	185100	676527920	9390	9390	9390	9390	0
73	20241002	185000	676527920	9390	9390	9390	9390	0
74	20241002	184900	676527920	9390	9390	9390	9390	0
75	20241002	184800	676527920	9390	9390	9390	9390	0
76	20241002	184700	676527920	9390	9390	9390	9390	0
77	20241002	184600	676527920	9390	9390	9390	9390	0
78	20241002	184500	676527920	9390	9390	9390	9390	0
79	20241002	184400	676527920	9390	9390	9390	9390	0
80	20241002	184300	676527920	9390	9390	9390	9390	0
81	20241002	184200	676527920	9390	9390	9390	9390	0
82	20241002	184100	676527920	9390	9390	9390	9390	0
83	20241002	184000	676527920	9390	9390	9390	9390	0
84	20241002	183900	676527920	9390	9390	9390	9390	0
85	20241002	183800	676527920	9390	9390	9390	9390	0
86	20241002	183700	676527920	9390	9390	9390	9390	0
87	20241002	183600	676527920	9390	9390	9390	9390	0
88	20241002	183500	676527920	9390	9390	9390	9390	0
89	20241002	183400	676527920	9390	9390	9390	9390	0
90	20241002	183300	676527920	9390	9390	9390	9390	0
91	20241002	183200	676527920	9390	9390	9390	9390	0
92	20241002	183100	676527920	9390	9390	9390	9390	2612
93	20241002	183000	676527920	9390	9390	9390	9390	0
94	20241002	182900	676527920	9390	9390	9390	9390	0
95	20241002	182800	676527920	9390	9390	9390	9390	0
96	20241002	182700	676527920	9390	9390	9390	9390	0
97	20241002	182600	676527920	9390	9390	9390	9390	0
98	20241002	182500	676527920	9390	9390	9390	9390	0
99	20241002	182400	676527920	9390	9390	9390	9390	0
100	20241002	182300	676527920	9390	9390	9390	9390	0
101	20241002	182200	676527920	9390	9390	9390	9390	0
102	20241002	182100	676527920	9390	9390	9390	9390	0
103	20241002	182000	676527920	9390	9390	9390	9390	0
104	20241002	181900	676527920	9390	9390	9390	9390	0
105	20241002	181800	676527920	9390	9390	9390	9390	0
106	20241002	181700	676527920	9390	9390	9390	9390	0
107	20241002	181600	676527920	9390	9390	9390	9390	0
108	20241002	181500	676527920	9390	9390	9390	9390	0
109	20241002	181400	676527920	9390	9390	9390	9390	0
110	20241002	181300	676527920	9390	9390	9390	9390	0
111	20241002	181200	676527920	9390	9390	9390	9390	0
112	20241002	181100	676527920	9390	9390	9390	9390	0
113	20241002	181000	676527920	9390	9390	9390	9390	0
114	20241002	180900	676527920	9390	9390	9390	9390	0
115	20241002	180800	676527920	9390	9390	9390	9390	0
116	20241002	180700	676527920	9390	9390	9390	9390	0
117	20241002	180600	676527920	9390	9390	9390	9390	0
118	20241002	180500	676527920	9390	9390	9390	9390	0
119	20241002	180400	676527920	9390	9390	9390	9390	0
120	20241002	180300	676527920	9390	9390	9390	9390	0
121	20241002	180200	676527920	9390	9390	9390	9390	0
122	20241002	180100	676527920	9390	9390	9390	9390	2612
123	20241002	180000	676527920	9390	9390	9390	9390	0
124	20241002	175900	676527920	9390	9390	9390	9390	0
125	20241002	175800	676527920	9390	9390	9390	9390	0
126	20241002	175700	676527920	9390	9390	9390	9390	0
127	20241002	175600	676527920	9390	9390	9390	9390	0
128	20241002	175500	676527920	9390	9390	9390	9390	0
129	20241002	175400	676527920	9390	9390	9390	9390	0
130	20241002	175300	676527920	9390	9390	9390	9390	0
131	20241002	175200	676527920	9390	9390	9390	9390	0
132	20241002	175100	676527920	9390	9390	9390	9390	0
133	20241002	175000	676527920	9390	9390	9390	9390	0
134	20241002	174900	676527920	9390	9390	9390	9390	0
135	20241002	174800	676527920	9390	9390	9390	9390	0
136	20241002	174700	676527920	9390	9390	9390	9390	0
137	20241002	174600	676527920	9390	9390	9390	9390	0
138	20241002	174500	676527920	9390	9390	9390	9390	0
139	20241002	174400	676527920	9390	9390	9390	9390	0
140	20241002	174300	676527920	9390	9390	9390	9390	0
141	20241002	174200	676527920	9390	9390	9390	9390	0
142	20241002	174100	676527920	9390	9390	9390	9390	0
143	20241002	174000	676527920	9390	9390	9390	9390	0
144	20241002	173900	676527920	9390	9390	9390	9390	0
145	20241002	173800	676527920	9390	9390	9390	9390	0
146	20241002	173700	676527920	9390	9390	9390	9390	0
147	20241002	173600	676527920	9390	9390	9390	9390	0
148	20241002	173500	676527920	9390	9390	9390	9390	0
149	20241002	173400	676527920	9390	9390	9390	9390	0
150	20241002	173300	676527920	9390	9390	9390	9390	0
151	20241002	173200	676527920	9390	9390	9390	9390	0
152	20241002	173100	676527920	9390	9390	9390	9390	2612
153	20241002	173000	676527920	9390	9390	9390	9390	0
154	20241002	172900	676527920	9390	9390	9390	9390	0
155	20241002	172800	676527920	9390	9390	9390	9390	0
156	20241002	172700	676527920	9390	9390	9390	9390	0
157	20241002	172600	676527920	9390	9390	9390	9390	0
158	20241002	172500	676527920	9390	9390	9390	9390	0
159	20241002	172400	676527920	9390	9390	9390	9390	0
160	20241002	172300	676527920	9390	9390	9390	9390	0
161	20241002	172200	676527920	9390	9390	9390	9390	0
162	20241002	172100	676527920	9390	9390	9390	9390	0
163	20241002	172000	676527920	9390	9390	9390	9390	0
164	20241002	171900	676527920	9390	9390	9390	9390	0
165	20241002	171800	676527920	9390	9390	9390	9390	0
166	20241002	171700	676527920	9390	9390	9390	9390	0
167	20241002	171600	676527920	9390	9390	9390	9390	0
168	20241002	171500	676527920	9390	9390	9390	9390	0
169	20241002	171400	676527920	9390	9390	9390	9390	0
170	20241002	171300	676527920	9390	9390	9390	9390	0
171	20241002	171200	676527920	9390	9390	9390	9390	0
172	20241002	171100	676527920	9390	9390	9390	9390	0
173	20241002	171000	676527920	9390	9390	9390	9390	0
174	20241002	170900	676527920	9390	9390	9390	9390	0
175	20241002	170800	676527920	9390	9390	9390	9390	0
176	20241002	170700	676527920	9390	9390	9390	9390	0
177	20241002	170600	676527920	9390	9390	9390	9390	0
178	20241002	170500	676527920	9390	9390	9390	9390	0
179	20241002	170400	676527920	9390	9390	9390	9390	0
180	20241002	170300	676527920	9390	9390	9390	9390	0
181	20241002	170200	676527920	9390	9390	9390	9390	0
182	20241002	170100	676527920	9390	9390	9390	9390	2612
183	20241002	170000	676527920	9390	9390	9390	9390	0
184	20241002	165900	676527920	9390	9390	9390	9390	0
185	20241002	165800	676527920	9390	9390	9390	9390	0
186	20241002	165700	676527920	9390	9390	9390	9390	0
187	20241002	165600	676527920	9390	9390	9390	9390	0
188	20241002	165500	676527920	9390	9390	9390	9390	0
189	20241002	165400	676527920	9390	9390	9390	9390	0
190	20241002	165300	676527920	9390	9390	9390	9390	0
191	20241002	165200	676527920	9390	9390	9390	9390	0
192	20241002	165100	676527920	9390	9390	9390	9390	0
193	20241002	165000	676527920	9390	9390	9390	9390	0
194	20241002	164900	676527920	9390	9390	9390	9390	0
195	20241002	164800	676527920	9390	9390	9390	9390	0
196	20241002	164700	676527920	9390	9390	9390	9390	0
197	20241002	164600	676527920	9390	9390	9390	9390	0
198	20241002	164500	676527920	9390	9390	9390	9390	0
199	20241002	164400	676527920	9390	9390	9390	9390	0
200	20241002	164300	676527920	9390	9390	9390	9390	0
201	20241002	164200	676527920	9390	9390	9390	9390	0
202	20241002	164100	676527920	9390	9390	9390	9390	0
203	20241002	164000	676527920	9390	9390	9390	9390	0
204	20241002	163900	676527920	9390	9390	9390	9390	0
205	20241002	163800	676527920	9390	9390	9390	9390	0
206	20241002	163700	676527920	9390	9390	9390	9390	0
207	20241002	163600	676527920	9390	9390	9390	9390	0
208	20241002	163500	676527920	9390	9390	9390	9390	0
209	20241002	163400	676527920	9390	9390	9390	9390	0
210	20241002	163300	676527920	9390	9390	9390	9390	0
211	20241002	163200	676527920	9390	9390	9390	9390	0
212	20241002	163100	676527920	9390	9390	9390	9390	2612
213	20241002	163000	676527920	9390	9390	9390	9390	0
214	20241002	162900	676527920	9390	9390	9390	9390	0
215	20241002	162800	676527920	9390	9390	9390	9390	0
216	20241002	162700	676527920	9390	9390	9390	9390	0
217	20241002	162600	676527920	9390	9390	9390	9390	0
218	20241002	162500	676527920	9390	9390	9390	9390	0
219	20241002	162400	676527920	9390	9390	9390	9390	0
220	20241002	162300	676527920	9390	9390	9390	9390	0
221	20241002	162200	676527920	9390	9390	9390	9390	0
222	20241002	162100	676527920	9390	9390	9390	9390	0
223	20241002	162000	676527920	9390	9390	9390	9390	0
224	20241002	161900	676527920	9390	9390	9390	9390	0
225	20241002	161800	676527920	9390	9390	9390	9390	0
226	20241002	161700	676527920	9390	9390	9390	9390	0
227	20241002	161600	676527920	9390	9390	9390	9390	0
228	20241002	161500	676527920	9390	9390	9390	9390	0
229	20241002	161400	676527920	9390	9390	9390	9390	0
230	20241002	161300	676527920	9390	9390	9390	9390	0
231	20241002	161200	676527920	9390	9390	9390	9390	0
232	20241002	161100	676527920	9390	9390	9390	9390	0
233	20241002	161000	676527920	9390	9390	9390	9390	0
234	20241002	160900	676527920	9390	9390	9390	9390	0
235	20241002	160800	676527920	9390	9390	9390	9390	0
236	20241002	160700	676527920	9390	9390	9390	9390	0
237	20241002	160600	676527920	9390	9390	9390	9390	0
238	20241002	160500	676527920	9390	9390	9390	9390	0
239	20241002	160400	676527920	9390	9390	9390	9390	0
240	20241002	160300	676527920	9390	9390	9390	9390	0
241	20241002	160200	676527920	9390	9390	9390	9390	0
242	20241002	160100	676527920	9390	9390	9390	9390	2612
243	20241002	160000	676527920	9390	9390	9390	9390	0
244	20241002	155900	676527920	9390	9390	9390	9390	0
245	20241002	155800	676527920	9390	9390	9390	9390	0
246	20241002	155700	676527920	9390	9390	9390	9390	0
247	20241002	155600	676527920	9390	9390	9390	9390	0
248	20241002	155500	676527920	9390	9390	9390	9390	0
249	20241002	155400	676527920	9390	9390	9390	9390	0
250	20241002	155300	676527920	9390	9390	9390	9390	0
251	20241002	155200	676527920	9390	9390	9390	9390	0
252	20241002	155100	676527920	9390	9390	9390	9390	0
253	20241002	155000	676527920	9390	9390	9390	9390	0
254	20241002	154900	676527920	9390	9390	9390	9390	0
255	20241002	154800	676527920	9390	9390	9390	9390	0
256	20241002	154700	676527920	9390	9390	9390	9390	0
257	20241002	154600	676527920	9390	9390	9390	9390	0
258	20241002	154500	676527920	9390	9390	9390	9390	0
259	20241002	154400	676527920	9390	9390	9390	9390	0
260	20241002	154300	676527920	9390	9390	9390	9390	0
261	20241002	154200	676527920	9390	9390	9390	9390	0
262	20241002	154100	676527920	9390	9390	9390	9390	0
263	20241002	154000	676527920	9390	9390	9390	9390	0
264	20241002	153900	676527920	9390	9390	9390	9390	0
265	20241002	153800	676527920	9390	9390	9390	9390	0
266	20241002	153700	676527920	9390	9390	9390	9390	0
267	20241002	153600	676527920	9390	9390	9390	9390	0
268	20241002	153500	676527920	9390	9390	9390	9390	0
269	20241002	153400	676527920	9390	9390	9390	9390	0
270	20241002	153300	676527920	9390	9390	9390	9390	0
271	20241002	153200	676527920	9390	9390	9390	9390	0
272	20241002	153100	676527920	9390	9390	9390	9390	2612
273	20241002	153000	676527920	9390	9390	9390	9390	2612
274	20241002	152900	652001240	9390	9390	9390	9390	0
275	20241002	152800	652001240	9390	9390	9390	9390	0
276	20241002	152700	652001240	9390	9390	9390	9390	0
277	20241002	152600	652001240	9390	9390	9390	9390	0
278	20241002	152500	652001240	9390	9390	9390	9390	0
279	20241002	152400	652001240	9390	9390	9390	9390	0
280	20241002	152300	652001240	9390	9390	9390	9390	0
281	20241002	152200	652001240	9390	9390	9390	9390	0
282	20241002	152100	652001240	9390	9390	9390	9390	0
283	20241002	152000	652001240	9390	9390	9390	9390	0
284	20241002	151900	652001240	9390	9420	9420	9390	444
285	20241002	151800	647831910	9410	9410	9410	9410	50
286	20241002	151700	647361410	9410	9410	9410	9410	0
287	20241002	151600	647361410	9410	9410	9410	9410	86
288	20241002	151500	646552150	9420	9420	9420	9420	0
289	20241002	151400	646552150	9420	9420	9420	9420	0
290	20241002	151300	646552150	9420	9400	9420	9400	57
291	20241002	151200	646016150	9400	9400	9400	9400	53
292	20241002	151100	645517950	9400	9400	9400	9400	105
293	20241002	151000	644530950	9410	9380	9410	9370	262
294	20241002	150900	642072510	9410	9420	9420	9410	80
295	20241002	150800	641319610	9420	9420	9420	9420	70
296	20241002	150700	640660210	9380	9380	9380	9380	9
297	20241002	150600	640575790	9430	9430	9430	9430	12
298	20241002	150500	640462630	9370	9370	9370	9370	100
299	20241002	150400	639525630	9370	9380	9430	9370	941
300	20241002	150300	630700940	9420	9380	9420	9340	1340
301	20241002	150200	618136850	9380	9380	9380	9380	32
302	20241002	150100	617836690	9400	9380	9400	9380	51
303	20241002	150000	617357310	9380	9400	9400	9380	564
304	20241002	145900	612060660	9410	9420	9420	9410	1241
305	20241002	145800	600380490	9420	9430	9430	9420	249
306	20241002	145700	598033700	9430	9430	9430	9430	0
307	20241002	145600	598033700	9430	9430	9430	9430	11
308	20241002	145500	597929970	9430	9470	9470	9430	17
309	20241002	145400	597769540	9470	9450	9470	9450	240
310	20241002	145300	595500800	9430	9430	9430	9430	1
311	20241002	145200	595491370	9430	9450	9450	9430	53
312	20241002	145100	594990640	9450	9450	9450	9450	6
313	20241002	145000	594933940	9480	9480	9480	9480	0
314	20241002	144900	594933940	9480	9480	9480	9480	0
315	20241002	144800	594933940	9480	9480	9480	9480	1
316	20241002	144700	594924460	9430	9430	9430	9430	18
317	20241002	144600	594754720	9430	9430	9430	9430	0
318	20241002	144500	594754720	9430	9430	9430	9430	0
319	20241002	144400	594754720	9430	9430	9430	9430	0
320	20241002	144300	594754720	9430	9430	9430	9430	0
321	20241002	144200	594754720	9430	9430	9430	9430	0
322	20241002	144100	594754720	9430	9420	9430	9420	1067
323	20241002	144000	584693190	9430	9420	9430	9420	58
324	20241002	143900	584146710	9400	9430	9430	9400	3419
325	20241002	143800	551971330	9440	9450	9450	9440	1075
326	20241002	143700	541812940	9450	9470	9470	9450	1232
327	20241002	143600	530156110	9470	9470	9470	9470	0
328	20241002	143500	530156110	9470	9470	9470	9470	2
329	20241002	143400	530137170	9470	9470	9470	9470	21
330	20241002	143300	529938300	9470	9470	9470	9470	0
331	20241002	143200	529938300	9470	9470	9470	9470	0
332	20241002	143100	529938300	9470	9470	9470	9470	5
333	20241002	143000	529890950	9470	9470	9470	9470	0
334	20241002	142900	529890950	9470	9470	9470	9470	0
335	20241002	142800	529890950	9470	9470	9470	9470	14
336	20241002	142700	529758370	9530	9530	9530	9530	0
337	20241002	142600	529758370	9530	9530	9530	9530	50
338	20241002	142500	529281870	9530	9500	9530	9470	1001
339	20241002	142400	519789020	9500	9500	9500	9500	84
340	20241002	142300	518991020	9500	9500	9500	9500	0
341	20241002	142200	518991020	9500	9500	9500	9500	28
342	20241002	142100	518725020	9510	9510	9510	9510	363
343	20241002	142000	515272890	9550	9550	9550	9550	50
344	20241002	141900	514795390	9550	9550	9550	9550	0
345	20241002	141800	514795390	9550	9510	9550	9510	21
346	20241002	141700	514595640	9540	9530	9540	9530	50
347	20241002	141600	514118650	9540	9540	9540	9540	0
348	20241002	141500	514118650	9540	9540	9540	9540	55
349	20241002	141400	513593950	9540	9540	9540	9540	2
350	20241002	141300	513574870	9570	9570	9570	9570	0
351	20241002	141200	513574870	9570	9570	9570	9570	0
352	20241002	141100	513574870	9570	9560	9570	9560	100
353	20241002	141000	512618200	9570	9570	9570	9570	0
354	20241002	140900	512618200	9570	9570	9570	9570	0
355	20241002	140800	512618200	9570	9530	9570	9530	182
356	20241002	140700	510879660	9510	9510	9510	9510	0
357	20241002	140600	510879660	9510	9510	9510	9510	0
358	20241002	140500	510879660	9510	9510	9510	9510	45
359	20241002	140400	510451710	9510	9510	9510	9510	1
360	20241002	140300	510442200	9470	9470	9470	9470	0
361	20241002	140200	510442200	9470	9470	9470	9470	0
362	20241002	140100	510442200	9470	9470	9470	9470	0
363	20241002	140000	510442200	9470	9470	9470	9470	11
364	20241002	135900	510338030	9470	9500	9500	9470	147
365	20241002	135800	508941560	9510	9510	9510	9510	0
366	20241002	135700	508941560	9510	9510	9510	9510	2
367	20241002	135600	508922540	9500	9500	9500	9500	0
368	20241002	135500	508922540	9500	9500	9500	9500	1
369	20241002	135400	508913040	9500	9500	9500	9500	14
370	20241002	135300	508780040	9500	9500	9500	9500	0
371	20241002	135200	508780040	9500	9500	9500	9500	80
372	20241002	135100	508020040	9500	9500	9500	9500	271
373	20241002	135000	505445540	9500	9500	9500	9500	0
374	20241002	134900	505445540	9500	9500	9500	9500	10
375	20241002	134800	505350540	9500	9500	9500	9500	0
376	20241002	134700	505350540	9500	9500	9500	9500	0
377	20241002	134600	505350540	9500	9500	9500	9500	0
378	20241002	134500	505350540	9500	9500	9500	9500	147
379	20241002	134400	503954040	9470	9470	9470	9470	0
380	20241002	134300	503954040	9470	9470	9470	9470	30
381	20241002	134200	503669940	9470	9480	9480	9470	2
382	20241002	134100	503650990	9470	9470	9470	9470	0
383	20241002	134000	503650990	9470	9470	9470	9470	50
384	20241002	133900	503177490	9470	9470	9470	9470	23
385	20241002	133800	502959680	9470	9470	9470	9470	819
386	20241002	133700	495203750	9470	9470	9470	9470	0
387	20241002	133600	495203750	9470	9470	9470	9470	0
388	20241002	133500	495203750	9470	9470	9470	9470	26
389	20241002	133400	494957530	9470	9470	9470	9470	297
390	20241002	133300	492144940	9470	9520	9520	9470	2174
391	20241002	133200	471519960	9550	9550	9550	9550	60
392	20241002	133100	470946960	9550	9550	9550	9550	52
393	20241002	133000	470450360	9550	9550	9550	9550	0
394	20241002	132900	470450360	9550	9550	9550	9550	100
395	20241002	132800	469495360	9550	9540	9550	9530	65
396	20241002	132700	468875700	9550	9550	9550	9550	1
397	20241002	132600	468866150	9570	9570	9570	9570	50
398	20241002	132500	468387650	9570	9570	9570	9570	0
399	20241002	132400	468387650	9570	9570	9570	9570	0
400	20241002	132300	468387650	9570	9560	9570	9560	60
401	20241002	132200	467813950	9560	9560	9560	9560	51
402	20241002	132100	467326390	9580	9580	9580	9580	0
403	20241002	132000	467326390	9580	9550	9580	9520	61
404	20241002	131900	466745030	9570	9570	9570	9570	0
405	20241002	131800	466745030	9570	9580	9580	9570	20
406	20241002	131700	466553530	9590	9590	9590	9590	50
407	20241002	131600	466074030	9600	9600	9600	9600	0
408	20241002	131500	466074030	9600	9570	9600	9570	27
409	20241002	131400	465815610	9570	9570	9570	9570	24
410	20241002	131300	465585930	9570	9570	9570	9570	0
411	20241002	131200	465585930	9570	9570	9570	9570	50
412	20241002	131100	465107430	9570	9570	9570	9570	0
413	20241002	131000	465107430	9570	9580	9580	9570	63
414	20241002	130900	464504390	9600	9600	9600	9600	837
415	20241002	130800	456469190	9600	9600	9600	9600	1
416	20241002	130700	456459590	9570	9570	9600	9570	5
417	20241002	130600	456411670	9560	9560	9560	9560	0
418	20241002	130500	456411670	9560	9550	9560	9550	50
419	20241002	130400	455933680	9560	9560	9560	9560	0
420	20241002	130300	455933680	9560	9560	9560	9560	0
421	20241002	130200	455933680	9560	9560	9560	9560	70
422	20241002	130100	455264480	9560	9560	9560	9560	60
423	20241002	130000	454690880	9540	9540	9540	9540	0
424	20241002	125900	454690880	9540	9550	9550	9540	715
425	20241002	125800	447867660	9550	9550	9550	9550	40
426	20241002	125700	447485660	9550	9570	9570	9550	502
427	20241002	125600	442691520	9570	9620	9620	9570	518
428	20241002	125500	437726260	9620	9620	9620	9620	0
429	20241002	125400	437726260	9620	9620	9620	9620	0
430	20241002	125300	437726260	9620	9620	9620	9620	50
431	20241002	125200	437245260	9620	9620	9620	9620	50
432	20241002	125100	436764260	9630	9630	9630	9630	10
433	20241002	125000	436667960	9620	9620	9620	9620	0
434	20241002	124900	436667960	9620	9620	9620	9620	0
435	20241002	124800	436667960	9620	9630	9630	9620	42
436	20241002	124700	436263900	9630	9630	9630	9630	2
437	20241002	124600	436244640	9630	9630	9630	9630	50
438	20241002	124500	435763140	9630	9630	9630	9630	0
439	20241002	124400	435763140	9630	9630	9630	9630	0
440	20241002	124300	435763140	9630	9630	9630	9630	50
441	20241002	124200	435281640	9630	9630	9630	9630	50
442	20241002	124100	434800140	9630	9620	9630	9620	4
443	20241002	124000	434761650	9620	9620	9620	9620	7
444	20241002	123900	434694310	9620	9620	9620	9620	51
445	20241002	123800	434203690	9620	9620	9620	9620	0
446	20241002	123700	434203690	9620	9620	9620	9620	40
447	20241002	123600	433818890	9620	9620	9620	9620	0
448	20241002	123500	433818890	9620	9620	9620	9620	10
449	20241002	123400	433722690	9620	9620	9620	9620	0
450	20241002	123300	433722690	9620	9620	9620	9620	0
451	20241002	123200	433722690	9620	9620	9620	9620	32
452	20241002	123100	433414850	9620	9620	9620	9620	25
453	20241002	123000	433174350	9620	9620	9620	9620	2
454	20241002	122900	433155110	9630	9620	9630	9620	31
455	20241002	122800	432856880	9620	9620	9620	9620	26
456	20241002	122700	432606760	9620	9620	9620	9620	0
457	20241002	122600	432606760	9620	9620	9620	9620	5
458	20241002	122500	432558660	9620	9620	9620	9620	45
459	20241002	122400	432125760	9620	9620	9620	9620	0
460	20241002	122300	432125760	9620	9620	9620	9620	0
461	20241002	122200	432125760	9620	9600	9620	9600	50
462	20241002	122100	431645140	9620	9620	9620	9620	0
463	20241002	122000	431645140	9620	9620	9620	9620	0
464	20241002	121900	431645140	9620	9620	9620	9620	75
465	20241002	121800	430923640	9620	9620	9620	9620	0
466	20241002	121700	430923640	9620	9620	9620	9620	5
467	20241002	121600	430875540	9620	9610	9620	9610	54
468	20241002	121500	430356560	9610	9610	9610	9610	0
469	20241002	121400	430356560	9610	9610	9610	9610	0
470	20241002	121300	430356560	9610	9610	9610	9610	150
471	20241002	121200	428915060	9610	9610	9610	9610	61
472	20241002	121100	428328850	9590	9590	9590	9590	0
473	20241002	121000	428328850	9590	9590	9590	9590	26
474	20241002	120900	428079510	9590	9610	9610	9590	2
475	20241002	120800	428060310	9600	9600	9600	9600	210
476	20241002	120700	426044310	9600	9620	9620	9600	103
477	20241002	120600	425054480	9520	9610	9610	9520	101
478	20241002	120500	424092140	9580	9580	9580	9580	3
479	20241002	120400	424063400	9580	9570	9580	9570	155
480	20241002	120300	422580040	9570	9570	9570	9570	10
481	20241002	120200	422484340	9570	9570	9570	9570	2
482	20241002	120100	422465200	9560	9560	9560	9560	388
483	20241002	120000	418755920	9560	9560	9560	9560	0
484	20241002	115900	418755920	9560	9550	9560	9550	152
485	20241002	115800	417303800	9550	9550	9550	9550	15
486	20241002	115700	417160550	9510	9510	9510	9510	0
487	20241002	115600	417160550	9510	9510	9510	9510	0
488	20241002	115500	417160550	9510	9510	9510	9510	1
489	20241002	115400	417151040	9490	9490	9490	9490	0
490	20241002	115300	417151040	9490	9490	9490	9490	0
491	20241002	115200	417151040	9490	9490	9490	9490	0
492	20241002	115100	417151040	9490	9490	9490	9490	0
493	20241002	115000	417151040	9490	9490	9490	9490	0
494	20241002	114900	417151040	9490	9490	9490	9490	0
495	20241002	114800	417151040	9490	9490	9490	9490	50
496	20241002	114700	416676540	9490	9510	9510	9490	340
497	20241002	114600	413448030	9510	9510	9510	9510	183
498	20241002	114500	411707700	9510	9550	9550	9510	1004
499	20241002	114400	402153390	9550	9550	9550	9550	72
500	20241002	114300	401465790	9570	9570	9570	9570	50
501	20241002	114200	400987290	9570	9570	9570	9570	47
502	20241002	114100	400537500	9550	9550	9550	9550	0
503	20241002	114000	400537500	9550	9550	9550	9550	100
504	20241002	113900	399582500	9580	9580	9580	9580	0
505	20241002	113800	399582500	9580	9580	9580	9580	71
506	20241002	113700	398902320	9590	9600	9600	9590	157
507	20241002	113600	397395210	9600	9610	9610	9600	24
508	20241002	113500	397164590	9620	9620	9620	9620	0
509	20241002	113400	397164590	9620	9620	9620	9620	51
510	20241002	113300	396673970	9620	9620	9620	9620	1
511	20241002	113200	396664350	9630	9630	9630	9630	0
512	20241002	113100	396664350	9630	9630	9630	9630	50
513	20241002	113000	396182850	9630	9630	9630	9630	0
514	20241002	112900	396182850	9630	9630	9630	9630	0
515	20241002	112800	396182850	9630	9630	9630	9630	51
516	20241002	112700	395691720	9640	9640	9640	9640	0
517	20241002	112600	395691720	9640	9640	9640	9640	0
518	20241002	112500	395691720	9640	9640	9640	9640	51
519	20241002	112400	395200080	9640	9640	9640	9640	3
520	20241002	112300	395171160	9580	9580	9580	9580	0
521	20241002	112200	395171160	9580	9660	9660	9580	807
522	20241002	112100	387420000	9660	9660	9660	9660	367
523	20241002	112000	383874780	9660	9620	9660	9620	1300
524	20241002	111900	371330290	9580	9580	9580	9580	0
525	20241002	111800	371330290	9580	9600	9600	9580	37
526	20241002	111700	370975770	9630	9620	9630	9620	105
527	20241002	111600	369964640	9630	9630	9630	9630	50
528	20241002	111500	369483140	9630	9630	9630	9630	0
529	20241002	111400	369483140	9630	9630	9630	9630	0
530	20241002	111300	369483140	9630	9650	9650	9630	53
531	20241002	111200	368971750	9650	9650	9650	9650	30
532	20241002	111100	368682250	9640	9640	9640	9640	10
533	20241002	111000	368585850	9650	9650	9650	9650	74
534	20241002	110900	367871750	9650	9650	9650	9650	46
535	20241002	110800	367427850	9650	9650	9650	9650	8
536	20241002	110700	367350650	9650	9650	9650	9650	34
537	20241002	110600	367022550	9650	9650	9650	9650	61
538	20241002	110500	366433900	9650	9650	9660	9640	401
539	20241002	110400	362567790	9640	9640	9650	9640	128
540	20241002	110300	361332610	9640	9640	9650	9640	195
541	20241002	110200	359452090	9650	9650	9650	9640	128
542	20241002	110100	358216900	9660	9620	9660	9620	999
543	20241002	110000	348584290	9620	9620	9620	9620	50
544	20241002	105900	348103290	9620	9610	9620	9610	375
545	20241002	105800	344496640	9570	9580	9580	9570	309
546	20241002	105700	341539480	9580	9570	9580	9570	42
547	20241002	105600	341137220	9580	9580	9580	9580	0
548	20241002	105500	341137220	9580	9570	9580	9570	22
549	20241002	105400	340926490	9580	9580	9580	9580	107
550	20241002	105300	339901430	9620	9610	9620	9590	27
551	20241002	105200	339641810	9620	9620	9620	9620	0
552	20241002	105100	339641810	9620	9600	9630	9600	148
553	20241002	105000	338219510	9590	9590	9590	9590	31
554	20241002	104900	337922220	9590	9600	9600	9590	140
555	20241002	104800	336578620	9600	9570	9600	9570	108
556	20241002	104700	335543370	9570	9560	9570	9560	14
557	20241002	104600	335409400	9530	9530	9530	9530	0
558	20241002	104500	335409400	9530	9530	9530	9530	35
559	20241002	104400	335075850	9530	9530	9530	9530	300
560	20241002	104300	332216850	9530	9530	9530	9530	140
561	20241002	104200	330882650	9550	9570	9570	9550	268
562	20241002	104100	328323110	9570	9570	9570	9570	355
563	20241002	104000	324925760	9580	9580	9580	9580	130
564	20241002	103900	323680360	9570	9550	9570	9550	173
565	20241002	103800	322025770	9550	9550	9550	9550	5
566	20241002	103700	321978020	9550	9580	9580	9550	91
567	20241002	103600	321108550	9580	9580	9580	9580	70
568	20241002	103500	320437950	9590	9580	9590	9580	67
569	20241002	103400	319796080	9590	9590	9590	9580	100
570	20241002	103300	318837130	9580	9570	9580	9570	372
571	20241002	103200	315273620	9580	9580	9580	9580	0
572	20241002	103100	315273620	9580	9580	9580	9520	979
573	20241002	103000	305931400	9580	9590	9590	9580	1004
574	20241002	102900	296312580	9590	9590	9590	9530	173
575	20241002	102800	294654770	9590	9570	9590	9560	74
576	20241002	102700	293946860	9590	9520	9590	9520	921
577	20241002	102600	285141930	9520	9520	9520	9520	35
578	20241002	102500	284808730	9520	9500	9520	9500	52
579	20241002	102400	284314710	9480	9480	9480	9480	0
580	20241002	102300	284314710	9480	9480	9480	9480	696
581	20241002	102200	277716630	9480	9490	9500	9480	135
582	20241002	102100	276436760	9480	9490	9490	9480	500
583	20241002	102000	271695760	9490	9510	9510	9490	302
584	20241002	101900	268827270	9520	9520	9520	9520	21
585	20241002	101800	268627350	9530	9530	9530	9530	356
586	20241002	101700	265234670	9530	9530	9530	9530	68
587	20241002	101600	264586630	9530	9530	9530	9530	35
588	20241002	101500	264253080	9530	9510	9530	9510	108
589	20241002	101400	263225950	9500	9510	9510	9500	483
590	20241002	101300	258637430	9520	9550	9550	9520	15
591	20241002	101200	258494440	9550	9460	9550	9460	1656
592	20241002	101100	242779990	9460	9450	9460	9450	62
593	20241002	101000	242193690	9440	9440	9440	9440	29
594	20241002	100900	241919930	9420	9420	9420	9420	207
595	20241002	100800	239969990	9450	9450	9450	9450	0
596	20241002	100700	239969990	9450	9450	9450	9450	0
597	20241002	100600	239969990	9450	9450	9450	9450	78
598	20241002	100500	239232890	9450	9450	9450	9450	0
599	20241002	100400	239232890	9450	9450	9450	9450	229
600	20241002	100300	237068840	9450	9410	9450	9410	2181
601	20241002	100200	216544630	9400	9390	9400	9390	880
602	20241002	100100	208279680	9350	9350	9350	9350	20
603	20241002	100000	208092680	9350	9350	9350	9350	100
604	20241002	095900	207157680	9350	9350	9350	9350	0
605	20241002	095800	207157680	9350	9350	9350	9350	0
606	20241002	095700	207157680	9350	9350	9350	9350	0
607	20241002	095600	207157680	9350	9390	9390	9350	53
608	20241002	095500	206660930	9400	9400	9400	9400	54
609	20241002	095400	206153330	9400	9390	9400	9390	50
610	20241002	095300	205683730	9400	9370	9400	9370	107
611	20241002	095200	204678620	9350	9370	9370	9350	20
612	20241002	095100	204491420	9370	9400	9400	9370	370
613	20241002	095000	201016810	9400	9400	9400	9400	381
614	20241002	094900	197435410	9410	9410	9410	9410	100
615	20241002	094800	196494410	9410	9410	9410	9410	9
616	20241002	094700	196409720	9390	9390	9390	9390	10
617	20241002	094600	196315820	9410	9410	9410	9410	1
618	20241002	094500	196306410	9410	9340	9410	9340	483
619	20241002	094400	191770060	9350	9350	9350	9350	0
620	20241002	094300	191770060	9350	9350	9350	9350	100
621	20241002	094200	190835060	9350	9350	9350	9350	100
622	20241002	094100	189900060	9300	9300	9300	9300	0
623	20241002	094000	189900060	9300	9310	9310	9300	363
624	20241002	093900	186523840	9300	9280	9300	9280	398
625	20241002	093800	182824530	9250	9250	9250	9250	26
626	20241002	093700	182584030	9240	9240	9250	9240	922
627	20241002	093600	174063960	9240	9190	9240	9190	706
628	20241002	093500	167547160	9190	9190	9190	9190	10
629	20241002	093400	167455260	9190	9190	9190	9190	0
630	20241002	093300	167455260	9190	9190	9190	9190	572
631	20241002	093200	162198580	9190	9190	9190	9190	120
632	20241002	093100	161095780	9190	9190	9190	9190	0
633	20241002	093000	161095780	9190	9140	9190	9140	16
634	20241002	092900	160949490	9140	9140	9140	9140	796
635	20241002	092800	153674050	9140	9200	9200	9140	139
636	20241002	092700	152403530	9210	9210	9210	9210	10
637	20241002	092600	152311430	9180	9150	9180	9120	1238
638	20241002	092500	141014270	9090	9100	9100	9090	392
639	20241002	092400	137447580	9100	9120	9120	9100	1400
640	20241002	092300	124706570	9120	9150	9150	9110	950
641	20241002	092200	116047230	9150	9190	9190	9150	591
642	20241002	092100	110630620	9190	9210	9210	9190	896
643	20241002	092000	102387830	9220	9220	9220	9220	10
644	20241002	091900	102295630	9240	9210	9240	9210	107
645	20241002	091800	101308660	9210	9250	9250	9200	969
646	20241002	091700	92376860	9240	9250	9250	9240	279
647	20241002	091600	89796120	9250	9250	9250	9250	11
648	20241002	091500	89694370	9250	9260	9260	9240	623
649	20241002	091400	83931600	9250	9250	9250	9250	0
650	20241002	091300	83931600	9250	9260	9260	9250	100
651	20241002	091200	83006590	9250	9290	9290	9250	54
652	20241002	091100	82507030	9290	9290	9290	9290	1
653	20241002	091000	82497740	9290	9290	9290	9290	5
654	20241002	090900	82451290	9320	9320	9320	9320	0
655	20241002	090800	82451290	9320	9300	9320	9300	100
656	20241002	090700	81520040	9260	9200	9260	9200	866
657	20241002	090600	73511650	9210	9250	9250	9210	658
658	20241002	090500	67442640	9260	9280	9280	9260	1201
659	20241002	090400	56311550	9270	9280	9300	9270	2059
660	20241002	090300	37163930	9260	9260	9260	9260	1132
661	20241002	090200	26681610	9260	9300	9310	9260	1112
662	20241002	090100	16347090	9300	9310	9400	9300	595
663	20241002	090000	10806220	9310	9390	9390	9310	1051