KissMeData/089890/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201200	721902830	9750	9750	9750	9750	2008
3	20241007	201100	721902830	9750	9750	9750	9750	0
4	20241007	201000	721902830	9750	9750	9750	9750	0
5	20241007	200900	721902830	9750	9750	9750	9750	0
6	20241007	200800	721902830	9750	9750	9750	9750	0
7	20241007	200700	721902830	9750	9750	9750	9750	0
8	20241007	200600	721902830	9750	9750	9750	9750	0
9	20241007	200500	721902830	9750	9750	9750	9750	0
10	20241007	200400	721902830	9750	9750	9750	9750	0
11	20241007	200300	721902830	9750	9750	9750	9750	0
12	20241007	200200	721902830	9750	9750	9750	9750	0
13	20241007	200100	721902830	9750	9750	9750	9750	0
14	20241007	200000	721902830	9750	9750	9750	9750	0
15	20241007	195900	721902830	9750	9750	9750	9750	0
16	20241007	195800	721902830	9750	9750	9750	9750	0
17	20241007	195700	721902830	9750	9750	9750	9750	0
18	20241007	195600	721902830	9750	9750	9750	9750	0
19	20241007	195500	721902830	9750	9750	9750	9750	0
20	20241007	195400	721902830	9750	9750	9750	9750	0
21	20241007	195300	721902830	9750	9750	9750	9750	0
22	20241007	195200	721902830	9750	9750	9750	9750	0
23	20241007	195100	721902830	9750	9750	9750	9750	0
24	20241007	195000	721902830	9750	9750	9750	9750	0
25	20241007	194900	721902830	9750	9750	9750	9750	0
26	20241007	194800	721902830	9750	9750	9750	9750	0
27	20241007	194700	721902830	9750	9750	9750	9750	0
28	20241007	194600	721902830	9750	9750	9750	9750	0
29	20241007	194500	721902830	9750	9750	9750	9750	0
30	20241007	194400	721902830	9750	9750	9750	9750	0
31	20241007	194300	721902830	9750	9750	9750	9750	0
32	20241007	194200	721902830	9750	9750	9750	9750	2008
33	20241007	194100	721902830	9750	9750	9750	9750	0
34	20241007	194000	721902830	9750	9750	9750	9750	0
35	20241007	193900	721902830	9750	9750	9750	9750	0
36	20241007	193800	721902830	9750	9750	9750	9750	0
37	20241007	193700	721902830	9750	9750	9750	9750	0
38	20241007	193600	721902830	9750	9750	9750	9750	0
39	20241007	193500	721902830	9750	9750	9750	9750	0
40	20241007	193400	721902830	9750	9750	9750	9750	0
41	20241007	193300	721902830	9750	9750	9750	9750	0
42	20241007	193200	721902830	9750	9750	9750	9750	0
43	20241007	193100	721902830	9750	9750	9750	9750	0
44	20241007	193000	721902830	9750	9750	9750	9750	0
45	20241007	192900	721902830	9750	9750	9750	9750	0
46	20241007	192800	721902830	9750	9750	9750	9750	0
47	20241007	192700	721902830	9750	9750	9750	9750	0
48	20241007	192600	721902830	9750	9750	9750	9750	0
49	20241007	192500	721902830	9750	9750	9750	9750	0
50	20241007	192400	721902830	9750	9750	9750	9750	0
51	20241007	192300	721902830	9750	9750	9750	9750	0
52	20241007	192200	721902830	9750	9750	9750	9750	0
53	20241007	192100	721902830	9750	9750	9750	9750	0
54	20241007	192000	721902830	9750	9750	9750	9750	0
55	20241007	191900	721902830	9750	9750	9750	9750	0
56	20241007	191800	721902830	9750	9750	9750	9750	0
57	20241007	191700	721902830	9750	9750	9750	9750	0
58	20241007	191600	721902830	9750	9750	9750	9750	0
59	20241007	191500	721902830	9750	9750	9750	9750	0
60	20241007	191400	721902830	9750	9750	9750	9750	0
61	20241007	191300	721902830	9750	9750	9750	9750	0
62	20241007	191200	721902830	9750	9750	9750	9750	2008
63	20241007	191100	721902830	9750	9750	9750	9750	0
64	20241007	191000	721902830	9750	9750	9750	9750	0
65	20241007	190900	721902830	9750	9750	9750	9750	0
66	20241007	190800	721902830	9750	9750	9750	9750	0
67	20241007	190700	721902830	9750	9750	9750	9750	0
68	20241007	190600	721902830	9750	9750	9750	9750	0
69	20241007	190500	721902830	9750	9750	9750	9750	0
70	20241007	190400	721902830	9750	9750	9750	9750	0
71	20241007	190300	721902830	9750	9750	9750	9750	0
72	20241007	190200	721902830	9750	9750	9750	9750	0
73	20241007	190100	721902830	9750	9750	9750	9750	0
74	20241007	190000	721902830	9750	9750	9750	9750	0
75	20241007	185900	721902830	9750	9750	9750	9750	0
76	20241007	185800	721902830	9750	9750	9750	9750	0
77	20241007	185700	721902830	9750	9750	9750	9750	0
78	20241007	185600	721902830	9750	9750	9750	9750	0
79	20241007	185500	721902830	9750	9750	9750	9750	0
80	20241007	185400	721902830	9750	9750	9750	9750	0
81	20241007	185300	721902830	9750	9750	9750	9750	0
82	20241007	185200	721902830	9750	9750	9750	9750	0
83	20241007	185100	721902830	9750	9750	9750	9750	0
84	20241007	185000	721902830	9750	9750	9750	9750	0
85	20241007	184900	721902830	9750	9750	9750	9750	0
86	20241007	184800	721902830	9750	9750	9750	9750	0
87	20241007	184700	721902830	9750	9750	9750	9750	0
88	20241007	184600	721902830	9750	9750	9750	9750	0
89	20241007	184500	721902830	9750	9750	9750	9750	0
90	20241007	184400	721902830	9750	9750	9750	9750	0
91	20241007	184300	721902830	9750	9750	9750	9750	0
92	20241007	184200	721902830	9750	9750	9750	9750	2008
93	20241007	184100	721902830	9750	9750	9750	9750	0
94	20241007	184000	721902830	9750	9750	9750	9750	0
95	20241007	183900	721902830	9750	9750	9750	9750	0
96	20241007	183800	721902830	9750	9750	9750	9750	0
97	20241007	183700	721902830	9750	9750	9750	9750	0
98	20241007	183600	721902830	9750	9750	9750	9750	0
99	20241007	183500	721902830	9750	9750	9750	9750	0
100	20241007	183400	721902830	9750	9750	9750	9750	0
101	20241007	183300	721902830	9750	9750	9750	9750	0
102	20241007	183200	721902830	9750	9750	9750	9750	0
103	20241007	183100	721902830	9750	9750	9750	9750	0
104	20241007	183000	721902830	9750	9750	9750	9750	0
105	20241007	182900	721902830	9750	9750	9750	9750	0
106	20241007	182800	721902830	9750	9750	9750	9750	0
107	20241007	182700	721902830	9750	9750	9750	9750	0
108	20241007	182600	721902830	9750	9750	9750	9750	0
109	20241007	182500	721902830	9750	9750	9750	9750	0
110	20241007	182400	721902830	9750	9750	9750	9750	0
111	20241007	182300	721902830	9750	9750	9750	9750	0
112	20241007	182200	721902830	9750	9750	9750	9750	0
113	20241007	182100	721902830	9750	9750	9750	9750	0
114	20241007	182000	721902830	9750	9750	9750	9750	0
115	20241007	181900	721902830	9750	9750	9750	9750	0
116	20241007	181800	721902830	9750	9750	9750	9750	0
117	20241007	181700	721902830	9750	9750	9750	9750	0
118	20241007	181600	721902830	9750	9750	9750	9750	0
119	20241007	181500	721902830	9750	9750	9750	9750	0
120	20241007	181400	721902830	9750	9750	9750	9750	0
121	20241007	181300	721902830	9750	9750	9750	9750	0
122	20241007	181200	721902830	9750	9750	9750	9750	2008
123	20241007	181100	721902830	9750	9750	9750	9750	0
124	20241007	181000	721902830	9750	9750	9750	9750	0
125	20241007	180900	721902830	9750	9750	9750	9750	0
126	20241007	180800	721902830	9750	9750	9750	9750	0
127	20241007	180700	721902830	9750	9750	9750	9750	0
128	20241007	180600	721902830	9750	9750	9750	9750	0
129	20241007	180500	721902830	9750	9750	9750	9750	0
130	20241007	180400	721902830	9750	9750	9750	9750	0
131	20241007	180300	721902830	9750	9750	9750	9750	0
132	20241007	180200	721902830	9750	9750	9750	9750	0
133	20241007	180100	721902830	9750	9750	9750	9750	0
134	20241007	180000	721902830	9750	9750	9750	9750	0
135	20241007	175900	721902830	9750	9750	9750	9750	0
136	20241007	175800	721902830	9750	9750	9750	9750	0
137	20241007	175700	721902830	9750	9750	9750	9750	0
138	20241007	175600	721902830	9750	9750	9750	9750	0
139	20241007	175500	721902830	9750	9750	9750	9750	0
140	20241007	175400	721902830	9750	9750	9750	9750	0
141	20241007	175300	721902830	9750	9750	9750	9750	0
142	20241007	175200	721902830	9750	9750	9750	9750	0
143	20241007	175100	721902830	9750	9750	9750	9750	0
144	20241007	175000	721902830	9750	9750	9750	9750	0
145	20241007	174900	721902830	9750	9750	9750	9750	0
146	20241007	174800	721902830	9750	9750	9750	9750	0
147	20241007	174700	721902830	9750	9750	9750	9750	0
148	20241007	174600	721902830	9750	9750	9750	9750	0
149	20241007	174500	721902830	9750	9750	9750	9750	0
150	20241007	174400	721902830	9750	9750	9750	9750	0
151	20241007	174300	721902830	9750	9750	9750	9750	0
152	20241007	174200	721902830	9750	9750	9750	9750	2008
153	20241007	174100	721902830	9750	9750	9750	9750	0
154	20241007	174000	721902830	9750	9750	9750	9750	0
155	20241007	173900	721902830	9750	9750	9750	9750	0
156	20241007	173800	721902830	9750	9750	9750	9750	0
157	20241007	173700	721902830	9750	9750	9750	9750	0
158	20241007	173600	721902830	9750	9750	9750	9750	0
159	20241007	173500	721902830	9750	9750	9750	9750	0
160	20241007	173400	721902830	9750	9750	9750	9750	0
161	20241007	173300	721902830	9750	9750	9750	9750	0
162	20241007	173200	721902830	9750	9750	9750	9750	0
163	20241007	173100	721902830	9750	9750	9750	9750	0
164	20241007	173000	721902830	9750	9750	9750	9750	0
165	20241007	172900	721902830	9750	9750	9750	9750	0
166	20241007	172800	721902830	9750	9750	9750	9750	0
167	20241007	172700	721902830	9750	9750	9750	9750	0
168	20241007	172600	721902830	9750	9750	9750	9750	0
169	20241007	172500	721902830	9750	9750	9750	9750	0
170	20241007	172400	721902830	9750	9750	9750	9750	0
171	20241007	172300	721902830	9750	9750	9750	9750	0
172	20241007	172200	721902830	9750	9750	9750	9750	0
173	20241007	172100	721902830	9750	9750	9750	9750	0
174	20241007	172000	721902830	9750	9750	9750	9750	0
175	20241007	171900	721902830	9750	9750	9750	9750	0
176	20241007	171800	721902830	9750	9750	9750	9750	0
177	20241007	171700	721902830	9750	9750	9750	9750	0
178	20241007	171600	721902830	9750	9750	9750	9750	0
179	20241007	171500	721902830	9750	9750	9750	9750	0
180	20241007	171400	721902830	9750	9750	9750	9750	0
181	20241007	171300	721902830	9750	9750	9750	9750	0
182	20241007	171200	721902830	9750	9750	9750	9750	2008
183	20241007	171100	721902830	9750	9750	9750	9750	0
184	20241007	171000	721902830	9750	9750	9750	9750	0
185	20241007	170900	721902830	9750	9750	9750	9750	0
186	20241007	170800	721902830	9750	9750	9750	9750	0
187	20241007	170700	721902830	9750	9750	9750	9750	0
188	20241007	170600	721902830	9750	9750	9750	9750	0
189	20241007	170500	721902830	9750	9750	9750	9750	0
190	20241007	170400	721902830	9750	9750	9750	9750	0
191	20241007	170300	721902830	9750	9750	9750	9750	0
192	20241007	170200	721902830	9750	9750	9750	9750	0
193	20241007	170100	721902830	9750	9750	9750	9750	0
194	20241007	170000	721902830	9750	9750	9750	9750	0
195	20241007	165900	721902830	9750	9750	9750	9750	0
196	20241007	165800	721902830	9750	9750	9750	9750	0
197	20241007	165700	721902830	9750	9750	9750	9750	0
198	20241007	165600	721902830	9750	9750	9750	9750	0
199	20241007	165500	721902830	9750	9750	9750	9750	0
200	20241007	165400	721902830	9750	9750	9750	9750	0
201	20241007	165300	721902830	9750	9750	9750	9750	0
202	20241007	165200	721902830	9750	9750	9750	9750	0
203	20241007	165100	721902830	9750	9750	9750	9750	0
204	20241007	165000	721902830	9750	9750	9750	9750	0
205	20241007	164900	721902830	9750	9750	9750	9750	0
206	20241007	164800	721902830	9750	9750	9750	9750	0
207	20241007	164700	721902830	9750	9750	9750	9750	0
208	20241007	164600	721902830	9750	9750	9750	9750	0
209	20241007	164500	721902830	9750	9750	9750	9750	0
210	20241007	164400	721902830	9750	9750	9750	9750	0
211	20241007	164300	721902830	9750	9750	9750	9750	0
212	20241007	164200	721902830	9750	9750	9750	9750	2008
213	20241007	164100	721902830	9750	9750	9750	9750	0
214	20241007	164000	721902830	9750	9750	9750	9750	0
215	20241007	163900	721902830	9750	9750	9750	9750	0
216	20241007	163800	721902830	9750	9750	9750	9750	0
217	20241007	163700	721902830	9750	9750	9750	9750	0
218	20241007	163600	721902830	9750	9750	9750	9750	0
219	20241007	163500	721902830	9750	9750	9750	9750	0
220	20241007	163400	721902830	9750	9750	9750	9750	0
221	20241007	163300	721902830	9750	9750	9750	9750	0
222	20241007	163200	721902830	9750	9750	9750	9750	0
223	20241007	163100	721902830	9750	9750	9750	9750	0
224	20241007	163000	721902830	9750	9750	9750	9750	0
225	20241007	162900	721902830	9750	9750	9750	9750	0
226	20241007	162800	721902830	9750	9750	9750	9750	0
227	20241007	162700	721902830	9750	9750	9750	9750	0
228	20241007	162600	721902830	9750	9750	9750	9750	0
229	20241007	162500	721902830	9750	9750	9750	9750	0
230	20241007	162400	721902830	9750	9750	9750	9750	0
231	20241007	162300	721902830	9750	9750	9750	9750	0
232	20241007	162200	721902830	9750	9750	9750	9750	0
233	20241007	162100	721902830	9750	9750	9750	9750	0
234	20241007	162000	721902830	9750	9750	9750	9750	0
235	20241007	161900	721902830	9750	9750	9750	9750	0
236	20241007	161800	721902830	9750	9750	9750	9750	0
237	20241007	161700	721902830	9750	9750	9750	9750	0
238	20241007	161600	721902830	9750	9750	9750	9750	0
239	20241007	161500	721902830	9750	9750	9750	9750	0
240	20241007	161400	721902830	9750	9750	9750	9750	0
241	20241007	161300	721902830	9750	9750	9750	9750	0
242	20241007	161200	721902830	9750	9750	9750	9750	2008
243	20241007	161100	721902830	9750	9750	9750	9750	0
244	20241007	161000	721902830	9750	9750	9750	9750	0
245	20241007	160900	721902830	9750	9750	9750	9750	0
246	20241007	160800	721902830	9750	9750	9750	9750	0
247	20241007	160700	721902830	9750	9750	9750	9750	0
248	20241007	160600	721902830	9750	9750	9750	9750	0
249	20241007	160500	721902830	9750	9750	9750	9750	0
250	20241007	160400	721902830	9750	9750	9750	9750	0
251	20241007	160300	721902830	9750	9750	9750	9750	0
252	20241007	160200	721902830	9750	9750	9750	9750	0
253	20241007	160100	721902830	9750	9750	9750	9750	0
254	20241007	160000	721902830	9750	9750	9750	9750	0
255	20241007	155900	721902830	9750	9750	9750	9750	0
256	20241007	155800	721902830	9750	9750	9750	9750	0
257	20241007	155700	721902830	9750	9750	9750	9750	0
258	20241007	155600	721902830	9750	9750	9750	9750	0
259	20241007	155500	721902830	9750	9750	9750	9750	0
260	20241007	155400	721902830	9750	9750	9750	9750	0
261	20241007	155300	721902830	9750	9750	9750	9750	0
262	20241007	155200	721902830	9750	9750	9750	9750	0
263	20241007	155100	721902830	9750	9750	9750	9750	0
264	20241007	155000	721902830	9750	9750	9750	9750	0
265	20241007	154900	721902830	9750	9750	9750	9750	0
266	20241007	154800	721902830	9750	9750	9750	9750	0
267	20241007	154700	721902830	9750	9750	9750	9750	0
268	20241007	154600	721902830	9750	9750	9750	9750	0
269	20241007	154500	721902830	9750	9750	9750	9750	0
270	20241007	154400	721902830	9750	9750	9750	9750	0
271	20241007	154300	721902830	9750	9750	9750	9750	0
272	20241007	154200	721902830	9750	9750	9750	9750	2008
273	20241007	154100	721902830	9750	9750	9750	9750	0
274	20241007	154000	721902830	9750	9750	9750	9750	0
275	20241007	153900	721902830	9750	9750	9750	9750	0
276	20241007	153800	721902830	9750	9750	9750	9750	0
277	20241007	153700	721902830	9750	9750	9750	9750	0
278	20241007	153600	721902830	9750	9750	9750	9750	0
279	20241007	153500	721902830	9750	9750	9750	9750	0
280	20241007	153400	721902830	9750	9750	9750	9750	0
281	20241007	153300	721902830	9750	9750	9750	9750	0
282	20241007	153200	721902830	9750	9750	9750	9750	0
283	20241007	153100	721902830	9750	9750	9750	9750	0
284	20241007	153000	721902830	9750	9750	9750	9750	2008
285	20241007	152900	702324830	9790	9790	9790	9790	0
286	20241007	152800	702324830	9790	9790	9790	9790	0
287	20241007	152700	702324830	9790	9790	9790	9790	0
288	20241007	152600	702324830	9790	9790	9790	9790	0
289	20241007	152500	702324830	9790	9790	9790	9790	0
290	20241007	152400	702324830	9790	9790	9790	9790	0
291	20241007	152300	702324830	9790	9790	9790	9790	0
292	20241007	152200	702324830	9790	9790	9790	9790	0
293	20241007	152100	702324830	9790	9790	9790	9790	0
294	20241007	152000	702324830	9790	9790	9790	9790	0
295	20241007	151900	702324830	9790	9790	9790	9790	0
296	20241007	151800	702324830	9790	9790	9790	9790	8
297	20241007	151700	702246510	9790	9790	9790	9790	0
298	20241007	151600	702246510	9790	9790	9790	9790	10
299	20241007	151500	702148610	9760	9800	9800	9760	269
300	20241007	151400	699522270	9770	9780	9780	9770	172
301	20241007	151300	697841500	9780	9780	9780	9780	0
302	20241007	151200	697841500	9780	9780	9780	9780	180
303	20241007	151100	696081100	9800	9790	9800	9790	275
304	20241007	151000	693387290	9780	9780	9780	9780	0
305	20241007	150900	693387290	9780	9780	9780	9780	89
306	20241007	150800	692516870	9780	9780	9780	9780	1
307	20241007	150700	692507090	9790	9770	9790	9770	152
308	20241007	150600	691019130	9780	9780	9780	9780	0
309	20241007	150500	691019130	9780	9780	9780	9780	4
310	20241007	150400	690980010	9770	9770	9770	9770	11
311	20241007	150300	690872540	9780	9780	9780	9780	0
312	20241007	150200	690872540	9780	9780	9780	9780	0
313	20241007	150100	690872540	9780	9780	9780	9780	1
314	20241007	150000	690862760	9800	9800	9800	9800	49
315	20241007	145900	690382560	9760	9760	9760	9760	20
316	20241007	145800	690187360	9760	9760	9760	9760	800
317	20241007	145700	682379360	9760	9760	9760	9760	820
318	20241007	145600	674376160	9800	9800	9800	9800	0
319	20241007	145500	674376160	9800	9800	9800	9800	0
320	20241007	145400	674376160	9800	9800	9800	9800	0
321	20241007	145300	674376160	9800	9800	9800	9800	175
322	20241007	145200	672661160	9790	9790	9790	9790	48
323	20241007	145100	672191240	9760	9760	9760	9760	0
324	20241007	145000	672191240	9760	9790	9790	9760	48
325	20241007	144900	671722400	9760	9760	9760	9760	0
326	20241007	144800	671722400	9760	9790	9790	9760	200
327	20241007	144700	669765850	9800	9800	9800	9800	0
328	20241007	144600	669765850	9800	9800	9800	9800	0
329	20241007	144500	669765850	9800	9800	9800	9800	0
330	20241007	144400	669765850	9800	9800	9800	9800	1
331	20241007	144300	669756050	9800	9800	9800	9800	0
332	20241007	144200	669756050	9800	9800	9800	9800	0
333	20241007	144100	669756050	9800	9800	9800	9800	10
334	20241007	144000	669658050	9800	9800	9800	9800	4
335	20241007	143900	669618850	9800	9800	9800	9800	0
336	20241007	143800	669618850	9800	9800	9800	9800	90
337	20241007	143700	668736850	9800	9800	9800	9800	0
338	20241007	143600	668736850	9800	9800	9800	9800	10
339	20241007	143500	668638850	9800	9800	9800	9800	11
340	20241007	143400	668531050	9800	9800	9800	9800	0
341	20241007	143300	668531050	9800	9800	9800	9800	136
342	20241007	143200	667198250	9810	9810	9810	9810	1
343	20241007	143100	667188440	9810	9810	9810	9810	0
344	20241007	143000	667188440	9810	9810	9810	9810	0
345	20241007	142900	667188440	9810	9810	9810	9810	100
346	20241007	142800	666207440	9820	9820	9820	9820	1
347	20241007	142700	666197620	9800	9800	9800	9800	0
348	20241007	142600	666197620	9800	9800	9820	9800	329
349	20241007	142500	662973320	9800	9820	9820	9800	103
350	20241007	142400	661962120	9820	9820	9820	9820	0
351	20241007	142300	661962120	9820	9820	9820	9820	0
352	20241007	142200	661962120	9820	9820	9820	9820	0
353	20241007	142100	661962120	9820	9820	9820	9820	1
354	20241007	142000	661952300	9810	9810	9810	9810	30
355	20241007	141900	661658000	9810	9810	9810	9810	0
356	20241007	141800	661658000	9810	9810	9810	9810	70
357	20241007	141700	660971300	9810	9810	9810	9810	0
358	20241007	141600	660971300	9810	9810	9810	9810	0
359	20241007	141500	660971300	9810	9800	9810	9800	150
360	20241007	141400	659500300	9790	9790	9790	9790	2
361	20241007	141300	659480720	9790	9790	9790	9790	60
362	20241007	141200	658893320	9790	9790	9790	9790	1
363	20241007	141100	658883530	9790	9760	9790	9750	139
364	20241007	141000	657528010	9760	9760	9760	9760	40
365	20241007	140900	657137610	9760	9760	9760	9760	46
366	20241007	140800	656688650	9810	9810	9810	9810	0
367	20241007	140700	656688650	9810	9810	9810	9810	0
368	20241007	140600	656688650	9810	9810	9810	9810	0
369	20241007	140500	656688650	9810	9810	9810	9810	0
370	20241007	140400	656688650	9810	9810	9810	9810	0
371	20241007	140300	656688650	9810	9810	9810	9810	0
372	20241007	140200	656688650	9810	9810	9810	9810	70
373	20241007	140100	656001950	9820	9800	9820	9740	1818
374	20241007	140000	638243660	9820	9820	9820	9820	0
375	20241007	135900	638243660	9820	9820	9820	9820	3
376	20241007	135800	638214200	9820	9820	9820	9820	6
377	20241007	135700	638155280	9820	9790	9820	9790	171
378	20241007	135600	636476090	9800	9790	9800	9790	28
379	20241007	135500	636201720	9790	9790	9790	9790	5
380	20241007	135400	636152770	9800	9800	9800	9800	0
381	20241007	135300	636152770	9800	9800	9800	9800	0
382	20241007	135200	636152770	9800	9810	9810	9800	321
383	20241007	135100	633005920	9820	9820	9820	9820	1
384	20241007	135000	632996100	9830	9830	9830	9830	0
385	20241007	134900	632996100	9830	9830	9830	9830	171
386	20241007	134800	631315170	9820	9820	9820	9820	2
387	20241007	134700	631295530	9820	9820	9820	9820	94
388	20241007	134600	630372450	9820	9820	9820	9820	0
389	20241007	134500	630372450	9820	9820	9820	9820	116
390	20241007	134400	629233330	9830	9830	9830	9820	6
391	20241007	134300	629174360	9840	9840	9840	9840	0
392	20241007	134200	629174360	9840	9830	9840	9830	26
393	20241007	134100	628918760	9830	9830	9830	9830	0
394	20241007	134000	628918760	9830	9830	9830	9830	25
395	20241007	133900	628673010	9830	9830	9830	9830	0
396	20241007	133800	628673010	9830	9830	9830	9830	2
397	20241007	133700	628653350	9850	9850	9850	9850	0
398	20241007	133600	628653350	9850	9860	9860	9850	580
399	20241007	133500	622939350	9860	9840	9860	9840	430
400	20241007	133400	618703060	9840	9840	9840	9840	15
401	20241007	133300	618555460	9850	9850	9850	9850	0
402	20241007	133200	618555460	9850	9840	9850	9840	3156
403	20241007	133100	587482810	9840	9830	9840	9830	25
404	20241007	133000	587237010	9840	9840	9840	9840	3
405	20241007	132900	587207490	9840	9810	9840	9810	1279
406	20241007	132800	574642390	9780	9780	9780	9780	0
407	20241007	132700	574642390	9780	9780	9780	9780	69
408	20241007	132600	573967570	9780	9780	9780	9780	1
409	20241007	132500	573957790	9810	9810	9810	9810	0
410	20241007	132400	573957790	9810	9810	9810	9810	0
411	20241007	132300	573957790	9810	9790	9810	9790	2
412	20241007	132200	573938190	9770	9770	9770	9770	0
413	20241007	132100	573938190	9770	9770	9770	9770	0
414	20241007	132000	573938190	9770	9770	9770	9770	0
415	20241007	131900	573938190	9770	9770	9770	9770	20
416	20241007	131800	573742790	9810	9810	9810	9810	0
417	20241007	131700	573742790	9810	9810	9810	9810	0
418	20241007	131600	573742790	9810	9810	9810	9810	0
419	20241007	131500	573742790	9810	9810	9810	9810	0
420	20241007	131400	573742790	9810	9810	9810	9810	100
421	20241007	131300	572761790	9810	9810	9810	9810	0
422	20241007	131200	572761790	9810	9810	9810	9810	0
423	20241007	131100	572761790	9810	9810	9810	9810	0
424	20241007	131000	572761790	9810	9810	9810	9810	0
425	20241007	130900	572761790	9810	9810	9810	9810	12
426	20241007	130800	572644070	9800	9800	9800	9800	0
427	20241007	130700	572644070	9800	9800	9800	9800	62
428	20241007	130600	572036470	9800	9800	9800	9800	0
429	20241007	130500	572036470	9800	9800	9800	9800	0
430	20241007	130400	572036470	9800	9800	9800	9800	244
431	20241007	130300	569645270	9800	9750	9810	9750	96
432	20241007	130200	568707010	9810	9800	9810	9800	61
433	20241007	130100	568109150	9790	9760	9790	9750	105
434	20241007	130000	567084830	9800	9800	9800	9800	0
435	20241007	125900	567084830	9800	9800	9800	9800	0
436	20241007	125800	567084830	9800	9800	9800	9800	0
437	20241007	125700	567084830	9800	9800	9800	9800	0
438	20241007	125600	567084830	9800	9800	9800	9800	0
439	20241007	125500	567084830	9800	9800	9800	9800	0
440	20241007	125400	567084830	9800	9800	9800	9800	0
441	20241007	125300	567084830	9800	9800	9800	9800	1
442	20241007	125200	567075030	9740	9740	9740	9740	0
443	20241007	125100	567075030	9740	9800	9800	9740	564
444	20241007	125000	561567980	9820	9820	9820	9820	85
445	20241007	124900	560733280	9840	9820	9840	9820	261
446	20241007	124800	558168180	9820	9810	9820	9810	423
447	20241007	124700	554017200	9810	9810	9810	9810	0
448	20241007	124600	554017200	9810	9810	9810	9810	0
449	20241007	124500	554017200	9810	9800	9810	9800	20
450	20241007	124400	553821040	9800	9800	9800	9800	0
451	20241007	124300	553821040	9800	9800	9800	9800	0
452	20241007	124200	553821040	9800	9800	9800	9800	0
453	20241007	124100	553821040	9800	9800	9800	9800	181
454	20241007	124000	552047240	9790	9790	9790	9790	0
455	20241007	123900	552047240	9790	9790	9790	9790	10
456	20241007	123800	551949340	9770	9770	9770	9770	0
457	20241007	123700	551949340	9770	9770	9770	9770	3
458	20241007	123600	551920030	9770	9770	9770	9770	1
459	20241007	123500	551910260	9760	9760	9760	9760	50
460	20241007	123400	551422260	9750	9810	9810	9750	1465
461	20241007	123300	537090990	9810	9800	9810	9800	438
462	20241007	123200	532797900	9810	9810	9810	9810	0
463	20241007	123100	532797900	9810	9810	9810	9810	0
464	20241007	123000	532797900	9810	9810	9810	9810	0
465	20241007	122900	532797900	9810	9810	9810	9810	0
466	20241007	122800	532797900	9810	9810	9810	9810	0
467	20241007	122700	532797900	9810	9800	9810	9800	28
468	20241007	122600	532523320	9800	9780	9800	9780	259
469	20241007	122500	529986320	9780	9780	9780	9780	0
470	20241007	122400	529986320	9780	9780	9780	9780	0
471	20241007	122300	529986320	9780	9780	9780	9780	50
472	20241007	122200	529497320	9790	9760	9790	9760	140
473	20241007	122100	528129120	9750	9750	9750	9750	1
474	20241007	122000	528119370	9750	9750	9750	9750	0
475	20241007	121900	528119370	9750	9750	9750	9750	0
476	20241007	121800	528119370	9750	9750	9750	9750	0
477	20241007	121700	528119370	9750	9750	9750	9750	0
478	20241007	121600	528119370	9750	9750	9750	9750	1
479	20241007	121500	528109620	9750	9750	9750	9750	0
480	20241007	121400	528109620	9750	9760	9760	9750	1219
481	20241007	121300	516220220	9760	9760	9760	9760	70
482	20241007	121200	515537020	9760	9770	9770	9760	544
483	20241007	121100	510227360	9770	9770	9770	9770	0
484	20241007	121000	510227360	9770	9770	9770	9770	0
485	20241007	120900	510227360	9770	9770	9770	9770	0
486	20241007	120800	510227360	9770	9790	9790	9770	100
487	20241007	120700	509250240	9770	9780	9780	9770	200
488	20241007	120600	507296230	9780	9780	9780	9780	0
489	20241007	120500	507296230	9780	9780	9780	9780	25
490	20241007	120400	507051730	9780	9780	9780	9780	53
491	20241007	120300	506533390	9800	9800	9800	9800	0
492	20241007	120200	506533390	9800	9790	9800	9790	540
493	20241007	120100	501241420	9780	9780	9780	9780	103
494	20241007	120000	500234080	9780	9780	9780	9780	19
495	20241007	115900	500048260	9800	9800	9800	9800	0
496	20241007	115800	500048260	9800	9800	9800	9800	0
497	20241007	115700	500048260	9800	9800	9800	9800	19
498	20241007	115600	499862060	9800	9800	9800	9800	0
499	20241007	115500	499862060	9800	9800	9800	9800	1
500	20241007	115400	499852260	9800	9780	9800	9780	181
501	20241007	115300	498078680	9800	9800	9800	9800	0
502	20241007	115200	498078680	9800	9790	9800	9790	192
503	20241007	115100	496197090	9770	9770	9770	9770	0
504	20241007	115000	496197090	9770	9770	9770	9770	0
505	20241007	114900	496197090	9770	9770	9770	9770	0
506	20241007	114800	496197090	9770	9780	9780	9770	300
507	20241007	114700	493264630	9800	9800	9800	9800	241
508	20241007	114600	490902830	9800	9800	9800	9800	0
509	20241007	114500	490902830	9800	9780	9800	9780	81
510	20241007	114400	490110030	9780	9790	9790	9780	100
511	20241007	114300	489132020	9790	9790	9790	9790	19
512	20241007	114200	488946010	9800	9800	9800	9800	0
513	20241007	114100	488946010	9800	9800	9800	9800	50
514	20241007	114000	488456010	9810	9810	9810	9810	0
515	20241007	113900	488456010	9810	9810	9810	9810	0
516	20241007	113800	488456010	9810	9800	9810	9800	150
517	20241007	113700	486985010	9780	9780	9780	9780	0
518	20241007	113600	486985010	9780	9780	9780	9780	0
519	20241007	113500	486985010	9780	9780	9780	9780	20
520	20241007	113400	486789410	9810	9800	9810	9800	311
521	20241007	113300	483738560	9800	9800	9800	9800	60
522	20241007	113200	483150560	9800	9800	9800	9800	0
523	20241007	113100	483150560	9800	9800	9800	9800	0
524	20241007	113000	483150560	9800	9800	9800	9800	1
525	20241007	112900	483140760	9800	9800	9800	9790	255
526	20241007	112800	480643240	9800	9800	9800	9800	0
527	20241007	112700	480643240	9800	9770	9800	9770	2
528	20241007	112600	480623670	9810	9810	9810	9810	70
529	20241007	112500	479936970	9770	9810	9810	9770	3
530	20241007	112400	479907580	9810	9810	9810	9810	0
531	20241007	112300	479907580	9810	9800	9810	9800	183
532	20241007	112200	478113350	9800	9800	9800	9800	1
533	20241007	112100	478103550	9770	9770	9770	9770	0
534	20241007	112000	478103550	9770	9770	9770	9770	100
535	20241007	111900	477126550	9820	9820	9820	9820	0
536	20241007	111800	477126550	9820	9820	9820	9820	50
537	20241007	111700	476635550	9820	9820	9820	9820	67
538	20241007	111600	475977610	9760	9820	9820	9760	890
539	20241007	111500	467278870	9800	9800	9800	9800	3
540	20241007	111400	467249470	9770	9840	9840	9770	261
541	20241007	111300	464681950	9850	9840	9850	9840	30
542	20241007	111200	464386700	9840	9850	9850	9840	158
543	20241007	111100	462831250	9840	9840	9850	9840	206
544	20241007	111000	460802960	9850	9840	9850	9840	872
545	20241007	110900	452222450	9830	9800	9830	9800	1677
546	20241007	110800	435751640	9800	9800	9800	9800	70
547	20241007	110700	435065640	9800	9800	9800	9800	70
548	20241007	110600	434379640	9790	9790	9790	9790	0
549	20241007	110500	434379640	9790	9790	9790	9790	0
550	20241007	110400	434379640	9790	9790	9790	9790	2
551	20241007	110300	434360060	9790	9790	9790	9790	92
552	20241007	110200	433459380	9780	9740	9780	9740	163
553	20241007	110100	431867240	9750	9740	9750	9740	120
554	20241007	110000	430697640	9740	9750	9750	9740	617
555	20241007	105900	424682710	9740	9740	9740	9740	9
556	20241007	105800	424595050	9740	9740	9740	9740	0
557	20241007	105700	424595050	9740	9740	9740	9740	50
558	20241007	105600	424108050	9740	9750	9750	9740	90
559	20241007	105500	423231430	9740	9740	9740	9740	1
560	20241007	105400	423221690	9740	9740	9740	9740	4
561	20241007	105300	423182730	9750	9730	9750	9730	10
562	20241007	105200	423085390	9730	9760	9810	9730	524
563	20241007	105100	417957610	9730	9730	9730	9730	0
564	20241007	105000	417957610	9730	9760	9760	9730	828
565	20241007	104900	409887950	9780	9780	9780	9780	1
566	20241007	104800	409878170	9780	9780	9780	9780	0
567	20241007	104700	409878170	9780	9780	9780	9780	90
568	20241007	104600	408997970	9790	9790	9790	9790	0
569	20241007	104500	408997970	9790	9800	9800	9790	551
570	20241007	104400	403600350	9810	9810	9810	9810	150
571	20241007	104300	402128850	9810	9820	9820	9810	222
572	20241007	104200	399950530	9830	9830	9830	9830	30
573	20241007	104100	399655630	9830	9830	9830	9830	2
574	20241007	104000	399635970	9840	9810	9840	9800	986
575	20241007	103900	389948500	9810	9810	9810	9810	155
576	20241007	103800	388427950	9800	9800	9800	9800	292
577	20241007	103700	385566350	9800	9800	9800	9790	365
578	20241007	103600	381990170	9780	9750	9780	9750	541
579	20241007	103500	376701580	9750	9750	9750	9750	10
580	20241007	103400	376604080	9750	9750	9750	9750	10
581	20241007	103300	376506580	9750	9750	9750	9750	0
582	20241007	103200	376506580	9750	9770	9780	9750	381
583	20241007	103100	372781940	9780	9780	9780	9780	0
584	20241007	103000	372781940	9780	9750	9780	9750	16
585	20241007	102900	372625910	9780	9780	9780	9780	0
586	20241007	102800	372625910	9780	9780	9780	9780	2
587	20241007	102700	372606350	9750	9760	9760	9750	86
588	20241007	102600	371767840	9760	9770	9770	9760	310
589	20241007	102500	368740650	9790	9790	9790	9790	0
590	20241007	102400	368740650	9790	9800	9800	9790	236
591	20241007	102300	366430160	9800	9820	9820	9800	129
592	20241007	102200	365165560	9830	9790	9830	9790	270
593	20241007	102100	362518260	9820	9820	9820	9820	0
594	20241007	102000	362518260	9820	9820	9820	9820	18
595	20241007	101900	362341500	9810	9770	9810	9770	101
596	20241007	101800	361354690	9770	9810	9810	9770	221
597	20241007	101700	359194670	9820	9820	9820	9820	9
598	20241007	101600	359106290	9820	9850	9850	9820	352
599	20241007	101500	355645370	9850	9820	9850	9820	816
600	20241007	101400	347614780	9830	9830	9830	9820	52
601	20241007	101300	347104120	9830	9790	9830	9790	1225
602	20241007	101200	335069030	9770	9770	9770	9770	90
603	20241007	101100	334189730	9770	9770	9770	9770	30
604	20241007	101000	333896630	9770	9780	9780	9770	95
605	20241007	100900	332968380	9790	9800	9800	9790	151
606	20241007	100800	331489580	9800	9780	9800	9770	600
607	20241007	100700	325624880	9800	9810	9810	9800	672
608	20241007	100600	319037640	9810	9810	9820	9810	685
609	20241007	100500	312317180	9810	9790	9810	9790	1901
610	20241007	100400	293678610	9790	9770	9790	9770	1059
611	20241007	100300	283313420	9760	9750	9760	9750	480
612	20241007	100200	278630680	9760	9760	9760	9760	11
613	20241007	100100	278523320	9760	9750	9770	9750	1167
614	20241007	100000	267132020	9750	9750	9750	9750	100
615	20241007	095900	266157020	9750	9710	9750	9710	172
616	20241007	095800	264480060	9710	9750	9750	9710	5
617	20241007	095700	264431470	9710	9710	9750	9710	1121
618	20241007	095600	253510470	9710	9710	9710	9710	51
619	20241007	095500	253015260	9710	9720	9740	9710	503
620	20241007	095400	248123360	9710	9710	9710	9700	787
621	20241007	095300	240481640	9700	9700	9710	9700	431
622	20241007	095200	236300920	9700	9680	9730	9680	1716
623	20241007	095100	219651530	9700	9680	9700	9680	330
624	20241007	095000	216452400	9670	9660	9670	9660	553
625	20241007	094900	211105280	9650	9670	9670	9650	23
626	20241007	094800	210882980	9670	9660	9670	9660	162
627	20241007	094700	209317450	9670	9670	9670	9670	282
628	20241007	094600	206590510	9670	9660	9670	9660	304
629	20241007	094500	203653860	9660	9610	9660	9560	322
630	20241007	094400	200560530	9650	9650	9650	9650	40
631	20241007	094300	200174530	9600	9620	9620	9600	1040
632	20241007	094200	190186330	9630	9630	9630	9630	2
633	20241007	094100	190167070	9630	9650	9650	9630	283
634	20241007	094000	187437760	9630	9600	9640	9600	623
635	20241007	093900	181438660	9630	9600	9630	9600	55
636	20241007	093800	180910520	9600	9600	9600	9600	10
637	20241007	093700	180814520	9600	9600	9600	9600	68
638	20241007	093600	180161720	9630	9630	9630	9600	118
639	20241007	093500	179026670	9600	9620	9620	9600	238
640	20241007	093400	176738670	9620	9620	9620	9620	0
641	20241007	093300	176738670	9620	9620	9620	9620	14
642	20241007	093200	176603990	9600	9600	9600	9600	0
643	20241007	093100	176603990	9600	9610	9610	9600	400
644	20241007	093000	172761990	9590	9630	9630	9590	36
645	20241007	092900	172416700	9600	9600	9600	9600	0
646	20241007	092800	172416700	9600	9610	9610	9600	45
647	20241007	092700	171984690	9620	9640	9640	9620	9
648	20241007	092600	171897950	9640	9640	9640	9640	10
649	20241007	092500	171801550	9640	9650	9650	9640	102
650	20241007	092400	170818260	9690	9600	9710	9600	2612
651	20241007	092300	145562000	9610	9570	9610	9570	1245
652	20241007	092200	133605020	9570	9570	9570	9570	0
653	20241007	092100	133605020	9570	9570	9570	9570	13
654	20241007	092000	133480610	9570	9570	9570	9570	6
655	20241007	091900	133423190	9610	9590	9610	9590	545
656	20241007	091800	128190770	9590	9590	9590	9590	174
657	20241007	091700	126522110	9590	9590	9600	9590	979
658	20241007	091600	117132140	9590	9590	9590	9590	0
659	20241007	091500	117132140	9590	9580	9590	9580	365
660	20241007	091400	113632790	9600	9590	9600	9580	1043
661	20241007	091300	103629770	9580	9540	9580	9530	1174
662	20241007	091200	92397780	9540	9450	9540	9450	1952
663	20241007	091100	73802860	9510	9420	9510	9420	778
664	20241007	091000	66424380	9380	9380	9380	9380	103
665	20241007	090900	65458240	9370	9340	9370	9300	1543
666	20241007	090800	51085690	9340	9340	9340	9340	4
667	20241007	090700	51048330	9330	9330	9330	9330	0
668	20241007	090600	51048330	9330	9330	9330	9330	769
669	20241007	090500	43873560	9320	9340	9340	9320	1173
670	20241007	090400	32919370	9350	9390	9390	9350	1535
671	20241007	090300	18518760	9390	9400	9400	9390	301
672	20241007	090200	15691420	9390	9390	9390	9380	754
673	20241007	090100	8612770	9390	9430	9430	9390	729
674	20241007	090000	1749700	9510	9510	9510	9510	183