KissMeData/093520/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200400	483372940	9150	9150	9150	9150	927
3	20241002	200300	483372940	9150	9150	9150	9150	0
4	20241002	200200	483372940	9150	9150	9150	9150	0
5	20241002	200100	483372940	9150	9150	9150	9150	0
6	20241002	200000	483372940	9150	9150	9150	9150	0
7	20241002	195900	483372940	9150	9150	9150	9150	0
8	20241002	195800	483372940	9150	9150	9150	9150	0
9	20241002	195700	483372940	9150	9150	9150	9150	0
10	20241002	195600	483372940	9150	9150	9150	9150	0
11	20241002	195500	483372940	9150	9150	9150	9150	0
12	20241002	195400	483372940	9150	9150	9150	9150	0
13	20241002	195300	483372940	9150	9150	9150	9150	0
14	20241002	195200	483372940	9150	9150	9150	9150	0
15	20241002	195100	483372940	9150	9150	9150	9150	0
16	20241002	195000	483372940	9150	9150	9150	9150	0
17	20241002	194900	483372940	9150	9150	9150	9150	0
18	20241002	194800	483372940	9150	9150	9150	9150	0
19	20241002	194700	483372940	9150	9150	9150	9150	0
20	20241002	194600	483372940	9150	9150	9150	9150	0
21	20241002	194500	483372940	9150	9150	9150	9150	0
22	20241002	194400	483372940	9150	9150	9150	9150	0
23	20241002	194300	483372940	9150	9150	9150	9150	0
24	20241002	194200	483372940	9150	9150	9150	9150	0
25	20241002	194100	483372940	9150	9150	9150	9150	0
26	20241002	194000	483372940	9150	9150	9150	9150	0
27	20241002	193900	483372940	9150	9150	9150	9150	0
28	20241002	193800	483372940	9150	9150	9150	9150	0
29	20241002	193700	483372940	9150	9150	9150	9150	0
30	20241002	193600	483372940	9150	9150	9150	9150	0
31	20241002	193500	483372940	9150	9150	9150	9150	0
32	20241002	193400	483372940	9150	9150	9150	9150	927
33	20241002	193300	483372940	9150	9150	9150	9150	0
34	20241002	193200	483372940	9150	9150	9150	9150	0
35	20241002	193100	483372940	9150	9150	9150	9150	0
36	20241002	193000	483372940	9150	9150	9150	9150	0
37	20241002	192900	483372940	9150	9150	9150	9150	0
38	20241002	192800	483372940	9150	9150	9150	9150	0
39	20241002	192700	483372940	9150	9150	9150	9150	0
40	20241002	192600	483372940	9150	9150	9150	9150	0
41	20241002	192500	483372940	9150	9150	9150	9150	0
42	20241002	192400	483372940	9150	9150	9150	9150	0
43	20241002	192300	483372940	9150	9150	9150	9150	0
44	20241002	192200	483372940	9150	9150	9150	9150	0
45	20241002	192100	483372940	9150	9150	9150	9150	0
46	20241002	192000	483372940	9150	9150	9150	9150	0
47	20241002	191900	483372940	9150	9150	9150	9150	0
48	20241002	191800	483372940	9150	9150	9150	9150	0
49	20241002	191700	483372940	9150	9150	9150	9150	0
50	20241002	191600	483372940	9150	9150	9150	9150	0
51	20241002	191500	483372940	9150	9150	9150	9150	0
52	20241002	191400	483372940	9150	9150	9150	9150	0
53	20241002	191300	483372940	9150	9150	9150	9150	0
54	20241002	191200	483372940	9150	9150	9150	9150	0
55	20241002	191100	483372940	9150	9150	9150	9150	0
56	20241002	191000	483372940	9150	9150	9150	9150	0
57	20241002	190900	483372940	9150	9150	9150	9150	0
58	20241002	190800	483372940	9150	9150	9150	9150	0
59	20241002	190700	483372940	9150	9150	9150	9150	0
60	20241002	190600	483372940	9150	9150	9150	9150	0
61	20241002	190500	483372940	9150	9150	9150	9150	0
62	20241002	190400	483372940	9150	9150	9150	9150	927
63	20241002	190300	483372940	9150	9150	9150	9150	0
64	20241002	190200	483372940	9150	9150	9150	9150	0
65	20241002	190100	483372940	9150	9150	9150	9150	0
66	20241002	190000	483372940	9150	9150	9150	9150	0
67	20241002	185900	483372940	9150	9150	9150	9150	0
68	20241002	185800	483372940	9150	9150	9150	9150	0
69	20241002	185700	483372940	9150	9150	9150	9150	0
70	20241002	185600	483372940	9150	9150	9150	9150	0
71	20241002	185500	483372940	9150	9150	9150	9150	0
72	20241002	185400	483372940	9150	9150	9150	9150	0
73	20241002	185300	483372940	9150	9150	9150	9150	0
74	20241002	185200	483372940	9150	9150	9150	9150	0
75	20241002	185100	483372940	9150	9150	9150	9150	0
76	20241002	185000	483372940	9150	9150	9150	9150	0
77	20241002	184900	483372940	9150	9150	9150	9150	0
78	20241002	184800	483372940	9150	9150	9150	9150	0
79	20241002	184700	483372940	9150	9150	9150	9150	0
80	20241002	184600	483372940	9150	9150	9150	9150	0
81	20241002	184500	483372940	9150	9150	9150	9150	0
82	20241002	184400	483372940	9150	9150	9150	9150	0
83	20241002	184300	483372940	9150	9150	9150	9150	0
84	20241002	184200	483372940	9150	9150	9150	9150	0
85	20241002	184100	483372940	9150	9150	9150	9150	0
86	20241002	184000	483372940	9150	9150	9150	9150	0
87	20241002	183900	483372940	9150	9150	9150	9150	0
88	20241002	183800	483372940	9150	9150	9150	9150	0
89	20241002	183700	483372940	9150	9150	9150	9150	0
90	20241002	183600	483372940	9150	9150	9150	9150	0
91	20241002	183500	483372940	9150	9150	9150	9150	0
92	20241002	183400	483372940	9150	9150	9150	9150	927
93	20241002	183300	483372940	9150	9150	9150	9150	0
94	20241002	183200	483372940	9150	9150	9150	9150	0
95	20241002	183100	483372940	9150	9150	9150	9150	0
96	20241002	183000	483372940	9150	9150	9150	9150	0
97	20241002	182900	483372940	9150	9150	9150	9150	0
98	20241002	182800	483372940	9150	9150	9150	9150	0
99	20241002	182700	483372940	9150	9150	9150	9150	0
100	20241002	182600	483372940	9150	9150	9150	9150	0
101	20241002	182500	483372940	9150	9150	9150	9150	0
102	20241002	182400	483372940	9150	9150	9150	9150	0
103	20241002	182300	483372940	9150	9150	9150	9150	0
104	20241002	182200	483372940	9150	9150	9150	9150	0
105	20241002	182100	483372940	9150	9150	9150	9150	0
106	20241002	182000	483372940	9150	9150	9150	9150	0
107	20241002	181900	483372940	9150	9150	9150	9150	0
108	20241002	181800	483372940	9150	9150	9150	9150	0
109	20241002	181700	483372940	9150	9150	9150	9150	0
110	20241002	181600	483372940	9150	9150	9150	9150	0
111	20241002	181500	483372940	9150	9150	9150	9150	0
112	20241002	181400	483372940	9150	9150	9150	9150	0
113	20241002	181300	483372940	9150	9150	9150	9150	0
114	20241002	181200	483372940	9150	9150	9150	9150	0
115	20241002	181100	483372940	9150	9150	9150	9150	0
116	20241002	181000	483372940	9150	9150	9150	9150	0
117	20241002	180900	483372940	9150	9150	9150	9150	0
118	20241002	180800	483372940	9150	9150	9150	9150	0
119	20241002	180700	483372940	9150	9150	9150	9150	0
120	20241002	180600	483372940	9150	9150	9150	9150	0
121	20241002	180500	483372940	9150	9150	9150	9150	0
122	20241002	180400	483372940	9150	9150	9150	9150	927
123	20241002	180300	483372940	9150	9150	9150	9150	0
124	20241002	180200	483372940	9150	9150	9150	9150	0
125	20241002	180100	483372940	9150	9150	9150	9150	0
126	20241002	180000	483372940	9150	9150	9150	9150	0
127	20241002	175900	483372940	9150	9150	9150	9150	0
128	20241002	175800	483372940	9150	9150	9150	9150	0
129	20241002	175700	483372940	9150	9150	9150	9150	0
130	20241002	175600	483372940	9150	9150	9150	9150	0
131	20241002	175500	483372940	9150	9150	9150	9150	0
132	20241002	175400	483372940	9150	9150	9150	9150	0
133	20241002	175300	483372940	9150	9150	9150	9150	0
134	20241002	175200	483372940	9150	9150	9150	9150	0
135	20241002	175100	483372940	9150	9150	9150	9150	0
136	20241002	175000	483372940	9150	9150	9150	9150	0
137	20241002	174900	483372940	9150	9150	9150	9150	0
138	20241002	174800	483372940	9150	9150	9150	9150	0
139	20241002	174700	483372940	9150	9150	9150	9150	0
140	20241002	174600	483372940	9150	9150	9150	9150	0
141	20241002	174500	483372940	9150	9150	9150	9150	0
142	20241002	174400	483372940	9150	9150	9150	9150	0
143	20241002	174300	483372940	9150	9150	9150	9150	0
144	20241002	174200	483372940	9150	9150	9150	9150	0
145	20241002	174100	483372940	9150	9150	9150	9150	0
146	20241002	174000	483372940	9150	9150	9150	9150	0
147	20241002	173900	483372940	9150	9150	9150	9150	0
148	20241002	173800	483372940	9150	9150	9150	9150	0
149	20241002	173700	483372940	9150	9150	9150	9150	0
150	20241002	173600	483372940	9150	9150	9150	9150	0
151	20241002	173500	483372940	9150	9150	9150	9150	0
152	20241002	173400	483372940	9150	9150	9150	9150	927
153	20241002	173300	483372940	9150	9150	9150	9150	0
154	20241002	173200	483372940	9150	9150	9150	9150	0
155	20241002	173100	483372940	9150	9150	9150	9150	0
156	20241002	173000	483372940	9150	9150	9150	9150	0
157	20241002	172900	483372940	9150	9150	9150	9150	0
158	20241002	172800	483372940	9150	9150	9150	9150	0
159	20241002	172700	483372940	9150	9150	9150	9150	0
160	20241002	172600	483372940	9150	9150	9150	9150	0
161	20241002	172500	483372940	9150	9150	9150	9150	0
162	20241002	172400	483372940	9150	9150	9150	9150	0
163	20241002	172300	483372940	9150	9150	9150	9150	0
164	20241002	172200	483372940	9150	9150	9150	9150	0
165	20241002	172100	483372940	9150	9150	9150	9150	0
166	20241002	172000	483372940	9150	9150	9150	9150	0
167	20241002	171900	483372940	9150	9150	9150	9150	0
168	20241002	171800	483372940	9150	9150	9150	9150	0
169	20241002	171700	483372940	9150	9150	9150	9150	0
170	20241002	171600	483372940	9150	9150	9150	9150	0
171	20241002	171500	483372940	9150	9150	9150	9150	0
172	20241002	171400	483372940	9150	9150	9150	9150	0
173	20241002	171300	483372940	9150	9150	9150	9150	0
174	20241002	171200	483372940	9150	9150	9150	9150	0
175	20241002	171100	483372940	9150	9150	9150	9150	0
176	20241002	171000	483372940	9150	9150	9150	9150	0
177	20241002	170900	483372940	9150	9150	9150	9150	0
178	20241002	170800	483372940	9150	9150	9150	9150	0
179	20241002	170700	483372940	9150	9150	9150	9150	0
180	20241002	170600	483372940	9150	9150	9150	9150	0
181	20241002	170500	483372940	9150	9150	9150	9150	0
182	20241002	170400	483372940	9150	9150	9150	9150	927
183	20241002	170300	483372940	9150	9150	9150	9150	0
184	20241002	170200	483372940	9150	9150	9150	9150	0
185	20241002	170100	483372940	9150	9150	9150	9150	0
186	20241002	170000	483372940	9150	9150	9150	9150	0
187	20241002	165900	483372940	9150	9150	9150	9150	0
188	20241002	165800	483372940	9150	9150	9150	9150	0
189	20241002	165700	483372940	9150	9150	9150	9150	0
190	20241002	165600	483372940	9150	9150	9150	9150	0
191	20241002	165500	483372940	9150	9150	9150	9150	0
192	20241002	165400	483372940	9150	9150	9150	9150	0
193	20241002	165300	483372940	9150	9150	9150	9150	0
194	20241002	165200	483372940	9150	9150	9150	9150	0
195	20241002	165100	483372940	9150	9150	9150	9150	0
196	20241002	165000	483372940	9150	9150	9150	9150	0
197	20241002	164900	483372940	9150	9150	9150	9150	0
198	20241002	164800	483372940	9150	9150	9150	9150	0
199	20241002	164700	483372940	9150	9150	9150	9150	0
200	20241002	164600	483372940	9150	9150	9150	9150	0
201	20241002	164500	483372940	9150	9150	9150	9150	0
202	20241002	164400	483372940	9150	9150	9150	9150	0
203	20241002	164300	483372940	9150	9150	9150	9150	0
204	20241002	164200	483372940	9150	9150	9150	9150	0
205	20241002	164100	483372940	9150	9150	9150	9150	0
206	20241002	164000	483372940	9150	9150	9150	9150	0
207	20241002	163900	483372940	9150	9150	9150	9150	0
208	20241002	163800	483372940	9150	9150	9150	9150	0
209	20241002	163700	483372940	9150	9150	9150	9150	0
210	20241002	163600	483372940	9150	9150	9150	9150	0
211	20241002	163500	483372940	9150	9150	9150	9150	0
212	20241002	163400	483372940	9150	9150	9150	9150	927
213	20241002	163300	483372940	9150	9150	9150	9150	0
214	20241002	163200	483372940	9150	9150	9150	9150	0
215	20241002	163100	483372940	9150	9150	9150	9150	0
216	20241002	163000	483372940	9150	9150	9150	9150	0
217	20241002	162900	483372940	9150	9150	9150	9150	0
218	20241002	162800	483372940	9150	9150	9150	9150	0
219	20241002	162700	483372940	9150	9150	9150	9150	0
220	20241002	162600	483372940	9150	9150	9150	9150	0
221	20241002	162500	483372940	9150	9150	9150	9150	0
222	20241002	162400	483372940	9150	9150	9150	9150	0
223	20241002	162300	483372940	9150	9150	9150	9150	0
224	20241002	162200	483372940	9150	9150	9150	9150	0
225	20241002	162100	483372940	9150	9150	9150	9150	0
226	20241002	162000	483372940	9150	9150	9150	9150	0
227	20241002	161900	483372940	9150	9150	9150	9150	0
228	20241002	161800	483372940	9150	9150	9150	9150	0
229	20241002	161700	483372940	9150	9150	9150	9150	0
230	20241002	161600	483372940	9150	9150	9150	9150	0
231	20241002	161500	483372940	9150	9150	9150	9150	0
232	20241002	161400	483372940	9150	9150	9150	9150	0
233	20241002	161300	483372940	9150	9150	9150	9150	0
234	20241002	161200	483372940	9150	9150	9150	9150	0
235	20241002	161100	483372940	9150	9150	9150	9150	0
236	20241002	161000	483372940	9150	9150	9150	9150	0
237	20241002	160900	483372940	9150	9150	9150	9150	0
238	20241002	160800	483372940	9150	9150	9150	9150	0
239	20241002	160700	483372940	9150	9150	9150	9150	0
240	20241002	160600	483372940	9150	9150	9150	9150	0
241	20241002	160500	483372940	9150	9150	9150	9150	0
242	20241002	160400	483372940	9150	9150	9150	9150	927
243	20241002	160300	483372940	9150	9150	9150	9150	0
244	20241002	160200	483372940	9150	9150	9150	9150	0
245	20241002	160100	483372940	9150	9150	9150	9150	0
246	20241002	160000	483372940	9150	9150	9150	9150	0
247	20241002	155900	483372940	9150	9150	9150	9150	0
248	20241002	155800	483372940	9150	9150	9150	9150	0
249	20241002	155700	483372940	9150	9150	9150	9150	0
250	20241002	155600	483372940	9150	9150	9150	9150	0
251	20241002	155500	483372940	9150	9150	9150	9150	0
252	20241002	155400	483372940	9150	9150	9150	9150	0
253	20241002	155300	483372940	9150	9150	9150	9150	0
254	20241002	155200	483372940	9150	9150	9150	9150	0
255	20241002	155100	483372940	9150	9150	9150	9150	0
256	20241002	155000	483372940	9150	9150	9150	9150	0
257	20241002	154900	483372940	9150	9150	9150	9150	0
258	20241002	154800	483372940	9150	9150	9150	9150	0
259	20241002	154700	483372940	9150	9150	9150	9150	0
260	20241002	154600	483372940	9150	9150	9150	9150	0
261	20241002	154500	483372940	9150	9150	9150	9150	0
262	20241002	154400	483372940	9150	9150	9150	9150	0
263	20241002	154300	483372940	9150	9150	9150	9150	0
264	20241002	154200	483372940	9150	9150	9150	9150	0
265	20241002	154100	483372940	9150	9150	9150	9150	0
266	20241002	154000	483372940	9150	9150	9150	9150	0
267	20241002	153900	483372940	9150	9150	9150	9150	0
268	20241002	153800	483372940	9150	9150	9150	9150	0
269	20241002	153700	483372940	9150	9150	9150	9150	0
270	20241002	153600	483372940	9150	9150	9150	9150	0
271	20241002	153500	483372940	9150	9150	9150	9150	0
272	20241002	153400	483372940	9150	9150	9150	9150	927
273	20241002	153300	483372940	9150	9150	9150	9150	0
274	20241002	153200	483372940	9150	9150	9150	9150	0
275	20241002	153100	483372940	9150	9150	9150	9150	0
276	20241002	153000	483372940	9150	9150	9150	9150	927
277	20241002	152900	474890890	9190	9190	9190	9190	0
278	20241002	152800	474890890	9190	9190	9190	9190	0
279	20241002	152700	474890890	9190	9190	9190	9190	0
280	20241002	152600	474890890	9190	9190	9190	9190	0
281	20241002	152500	474890890	9190	9190	9190	9190	0
282	20241002	152400	474890890	9190	9190	9190	9190	0
283	20241002	152300	474890890	9190	9190	9190	9190	0
284	20241002	152200	474890890	9190	9190	9190	9190	0
285	20241002	152100	474890890	9190	9190	9190	9190	0
286	20241002	152000	474890890	9190	9190	9190	9190	0
287	20241002	151900	474890890	9190	9200	9200	9190	208
288	20241002	151800	472978230	9190	9190	9190	9190	0
289	20241002	151700	472978230	9190	9190	9190	9190	2
290	20241002	151600	472959850	9180	9180	9180	9180	0
291	20241002	151500	472959850	9180	9180	9180	9180	8
292	20241002	151400	472886410	9180	9180	9180	9180	531
293	20241002	151300	468011830	9180	9140	9180	9140	232
294	20241002	151200	465886860	9160	9150	9160	9140	863
295	20241002	151100	457993580	9150	9160	9160	9150	314
296	20241002	151000	455120350	9150	9150	9150	9150	0
297	20241002	150900	455120350	9150	9150	9150	9150	18
298	20241002	150800	454955650	9160	9160	9160	9160	0
299	20241002	150700	454955650	9160	9160	9160	9160	3
300	20241002	150600	454928170	9150	9150	9150	9150	0
301	20241002	150500	454928170	9150	9150	9150	9150	30
302	20241002	150400	454653670	9160	9160	9160	9160	133
303	20241002	150300	453435390	9160	9170	9170	9160	86
304	20241002	150200	452647620	9160	9160	9160	9160	0
305	20241002	150100	452647620	9160	9160	9160	9160	0
306	20241002	150000	452647620	9160	9170	9170	9160	236
307	20241002	145900	450485070	9150	9180	9180	9150	873
308	20241002	145800	442495620	9150	9180	9180	9150	673
309	20241002	145700	436333760	9170	9170	9170	9170	0
310	20241002	145600	436333760	9170	9180	9180	9170	315
311	20241002	145500	433442910	9180	9180	9180	9180	6
312	20241002	145400	433387830	9180	9180	9180	9180	3
313	20241002	145300	433360290	9180	9180	9180	9180	11
314	20241002	145200	433259310	9180	9180	9180	9180	0
315	20241002	145100	433259310	9180	9180	9180	9180	46
316	20241002	145000	432837030	9190	9190	9190	9190	22
317	20241002	144900	432634850	9200	9200	9200	9200	113
318	20241002	144800	431595250	9200	9200	9200	9200	10
319	20241002	144700	431503250	9210	9210	9210	9210	0
320	20241002	144600	431503250	9210	9210	9210	9210	0
321	20241002	144500	431503250	9210	9210	9210	9210	29
322	20241002	144400	431236160	9190	9190	9190	9190	2
323	20241002	144300	431217780	9180	9180	9180	9180	0
324	20241002	144200	431217780	9180	9180	9180	9180	0
325	20241002	144100	431217780	9180	9180	9180	9180	0
326	20241002	144000	431217780	9180	9190	9190	9180	324
327	20241002	143900	428242770	9190	9190	9190	9190	0
328	20241002	143800	428242770	9190	9190	9190	9190	0
329	20241002	143700	428242770	9190	9190	9190	9190	0
330	20241002	143600	428242770	9190	9190	9190	9190	0
331	20241002	143500	428242770	9190	9190	9190	9190	0
332	20241002	143400	428242770	9190	9190	9190	9190	0
333	20241002	143300	428242770	9190	9190	9190	9190	0
334	20241002	143200	428242770	9190	9190	9190	9190	0
335	20241002	143100	428242770	9190	9200	9200	9190	72
336	20241002	143000	427580880	9190	9190	9190	9190	0
337	20241002	142900	427580880	9190	9190	9190	9190	102
338	20241002	142800	426643500	9190	9190	9190	9190	0
339	20241002	142700	426643500	9190	9210	9210	9180	1295
340	20241002	142600	414734940	9220	9220	9220	9220	83
341	20241002	142500	413969680	9230	9230	9230	9230	0
342	20241002	142400	413969680	9230	9250	9250	9230	794
343	20241002	142300	406635750	9250	9250	9250	9250	10
344	20241002	142200	406543250	9250	9250	9250	9250	0
345	20241002	142100	406543250	9250	9250	9250	9250	0
346	20241002	142000	406543250	9250	9270	9270	9250	458
347	20241002	141900	402306430	9250	9250	9250	9250	0
348	20241002	141800	402306430	9250	9250	9250	9250	0
349	20241002	141700	402306430	9250	9250	9250	9250	0
350	20241002	141600	402306430	9250	9250	9250	9250	0
351	20241002	141500	402306430	9250	9250	9250	9250	0
352	20241002	141400	402306430	9250	9250	9250	9250	0
353	20241002	141300	402306430	9250	9250	9250	9250	0
354	20241002	141200	402306430	9250	9250	9250	9250	0
355	20241002	141100	402306430	9250	9250	9250	9250	300
356	20241002	141000	399531430	9250	9250	9250	9250	0
357	20241002	140900	399531430	9250	9250	9250	9250	0
358	20241002	140800	399531430	9250	9250	9250	9250	0
359	20241002	140700	399531430	9250	9250	9250	9250	0
360	20241002	140600	399531430	9250	9250	9250	9250	338
361	20241002	140500	396404930	9250	9250	9250	9250	0
362	20241002	140400	396404930	9250	9250	9250	9250	222
363	20241002	140300	394351430	9250	9230	9250	9230	577
364	20241002	140200	389019430	9220	9220	9220	9220	0
365	20241002	140100	389019430	9220	9210	9220	9210	881
366	20241002	140000	380900950	9220	9230	9230	9210	1605
367	20241002	135900	366092650	9240	9240	9240	9240	0
368	20241002	135800	366092650	9240	9240	9240	9240	0
369	20241002	135700	366092650	9240	9240	9240	9240	11
370	20241002	135600	365991010	9240	9270	9270	9240	204
371	20241002	135500	364105820	9250	9250	9250	9250	0
372	20241002	135400	364105820	9250	9250	9250	9250	0
373	20241002	135300	364105820	9250	9250	9250	9250	0
374	20241002	135200	364105820	9250	9250	9250	9250	3
375	20241002	135100	364078070	9250	9250	9250	9250	0
376	20241002	135000	364078070	9250	9260	9260	9250	300
377	20241002	134900	361302700	9280	9280	9280	9280	0
378	20241002	134800	361302700	9280	9280	9280	9280	0
379	20241002	134700	361302700	9280	9280	9280	9280	0
380	20241002	134600	361302700	9280	9280	9280	9280	0
381	20241002	134500	361302700	9280	9280	9280	9280	0
382	20241002	134400	361302700	9280	9280	9280	9280	0
383	20241002	134300	361302700	9280	9280	9280	9280	0
384	20241002	134200	361302700	9280	9280	9280	9280	0
385	20241002	134100	361302700	9280	9280	9280	9280	0
386	20241002	134000	361302700	9280	9280	9280	9280	6
387	20241002	133900	361247020	9280	9260	9280	9250	241
388	20241002	133800	359016820	9270	9270	9270	9270	1
389	20241002	133700	359007550	9270	9270	9270	9270	9
390	20241002	133600	358924120	9270	9270	9270	9270	507
391	20241002	133500	354224230	9270	9270	9270	9270	0
392	20241002	133400	354224230	9270	9280	9280	9270	89
393	20241002	133300	353399190	9280	9280	9280	9280	9
394	20241002	133200	353315670	9280	9280	9280	9280	0
395	20241002	133100	353315670	9280	9290	9290	9280	153
396	20241002	133000	351895810	9290	9290	9290	9290	646
397	20241002	132900	345894470	9300	9300	9300	9300	104
398	20241002	132800	344927270	9300	9300	9300	9300	0
399	20241002	132700	344927270	9300	9300	9300	9300	0
400	20241002	132600	344927270	9300	9300	9300	9300	0
401	20241002	132500	344927270	9300	9300	9300	9300	1
402	20241002	132400	344917970	9310	9310	9310	9310	0
403	20241002	132300	344917970	9310	9310	9310	9310	0
404	20241002	132200	344917970	9310	9310	9310	9310	0
405	20241002	132100	344917970	9310	9330	9330	9310	487
406	20241002	132000	340380890	9330	9330	9330	9330	3
407	20241002	131900	340352900	9340	9340	9340	9340	0
408	20241002	131800	340352900	9340	9340	9340	9340	0
409	20241002	131700	340352900	9340	9340	9340	9340	0
410	20241002	131600	340352900	9340	9340	9340	9340	0
411	20241002	131500	340352900	9340	9340	9340	9340	0
412	20241002	131400	340352900	9340	9340	9340	9340	38
413	20241002	131300	339997980	9330	9330	9330	9330	0
414	20241002	131200	339997980	9330	9330	9330	9330	0
415	20241002	131100	339997980	9330	9330	9330	9330	7
416	20241002	131000	339932670	9330	9330	9330	9330	55
417	20241002	130900	339419520	9330	9330	9330	9330	125
418	20241002	130800	338253270	9330	9330	9330	9330	0
419	20241002	130700	338253270	9330	9330	9330	9330	0
420	20241002	130600	338253270	9330	9330	9330	9330	292
421	20241002	130500	335528910	9330	9330	9330	9330	0
422	20241002	130400	335528910	9330	9330	9330	9330	0
423	20241002	130300	335528910	9330	9330	9330	9330	0
424	20241002	130200	335528910	9330	9330	9330	9330	0
425	20241002	130100	335528910	9330	9330	9330	9330	5
426	20241002	130000	335482260	9330	9330	9330	9330	0
427	20241002	125900	335482260	9330	9330	9330	9330	0
428	20241002	125800	335482260	9330	9330	9330	9330	0
429	20241002	125700	335482260	9330	9330	9330	9330	2
430	20241002	125600	335463600	9350	9350	9350	9350	0
431	20241002	125500	335463600	9350	9350	9350	9350	0
432	20241002	125400	335463600	9350	9350	9350	9350	1
433	20241002	125300	335454250	9350	9350	9350	9350	9
434	20241002	125200	335370100	9360	9360	9360	9360	129
435	20241002	125100	334162660	9360	9360	9360	9360	116
436	20241002	125000	333076900	9360	9360	9360	9360	0
437	20241002	124900	333076900	9360	9360	9360	9360	0
438	20241002	124800	333076900	9360	9360	9360	9360	0
439	20241002	124700	333076900	9360	9360	9360	9360	2
440	20241002	124600	333058180	9360	9360	9360	9360	0
441	20241002	124500	333058180	9360	9360	9360	9360	0
442	20241002	124400	333058180	9360	9360	9360	9360	0
443	20241002	124300	333058180	9360	9360	9360	9360	0
444	20241002	124200	333058180	9360	9360	9360	9360	0
445	20241002	124100	333058180	9360	9390	9390	9360	1466
446	20241002	124000	319324230	9390	9390	9390	9390	55
447	20241002	123900	318807780	9390	9390	9390	9390	30
448	20241002	123800	318526080	9370	9370	9370	9370	0
449	20241002	123700	318526080	9370	9380	9380	9370	98
450	20241002	123600	317607810	9390	9390	9390	9390	0
451	20241002	123500	317607810	9390	9390	9390	9390	0
452	20241002	123400	317607810	9390	9390	9390	9390	0
453	20241002	123300	317607810	9390	9390	9390	9390	0
454	20241002	123200	317607810	9390	9390	9390	9390	10
455	20241002	123100	317513910	9390	9390	9390	9390	0
456	20241002	123000	317513910	9390	9380	9390	9380	4
457	20241002	122900	317476380	9370	9370	9370	9370	22
458	20241002	122800	317270240	9370	9370	9370	9370	0
459	20241002	122700	317270240	9370	9370	9370	9370	0
460	20241002	122600	317270240	9370	9370	9370	9370	0
461	20241002	122500	317270240	9370	9370	9370	9370	0
462	20241002	122400	317270240	9370	9370	9370	9370	44
463	20241002	122300	316857960	9370	9360	9370	9360	61
464	20241002	122200	316286990	9360	9360	9360	9360	0
465	20241002	122100	316286990	9360	9350	9360	9350	136
466	20241002	122000	315015370	9350	9350	9350	9350	38
467	20241002	121900	314660070	9350	9330	9350	9330	181
468	20241002	121800	312970190	9320	9320	9320	9320	0
469	20241002	121700	312970190	9320	9320	9320	9320	0
470	20241002	121600	312970190	9320	9320	9320	9320	0
471	20241002	121500	312970190	9320	9320	9320	9320	0
472	20241002	121400	312970190	9320	9320	9320	9320	1
473	20241002	121300	312960870	9330	9340	9340	9330	75
474	20241002	121200	312261110	9330	9330	9330	9330	0
475	20241002	121100	312261110	9330	9330	9330	9330	0
476	20241002	121000	312261110	9330	9330	9330	9330	0
477	20241002	120900	312261110	9330	9330	9330	9330	0
478	20241002	120800	312261110	9330	9330	9330	9330	0
479	20241002	120700	312261110	9330	9330	9330	9330	0
480	20241002	120600	312261110	9330	9330	9330	9330	0
481	20241002	120500	312261110	9330	9330	9330	9330	148
482	20241002	120400	310880270	9330	9330	9330	9330	5
483	20241002	120300	310833620	9330	9330	9330	9330	0
484	20241002	120200	310833620	9330	9330	9330	9330	0
485	20241002	120100	310833620	9330	9330	9330	9330	0
486	20241002	120000	310833620	9330	9340	9340	9330	188
487	20241002	115900	309079540	9340	9340	9340	9340	42
488	20241002	115800	308687260	9330	9330	9330	9330	5
489	20241002	115700	308640610	9330	9320	9330	9320	143
490	20241002	115600	307306980	9300	9300	9300	9300	0
491	20241002	115500	307306980	9300	9300	9300	9300	1
492	20241002	115400	307297680	9300	9300	9300	9300	0
493	20241002	115300	307297680	9300	9300	9300	9300	0
494	20241002	115200	307297680	9300	9310	9310	9300	322
495	20241002	115100	304302740	9310	9310	9310	9310	0
496	20241002	115000	304302740	9310	9300	9310	9300	495
497	20241002	114900	299695320	9290	9280	9290	9280	545
498	20241002	114800	294637420	9270	9270	9270	9270	0
499	20241002	114700	294637420	9270	9280	9280	9270	60
500	20241002	114600	294081210	9280	9280	9280	9280	0
501	20241002	114500	294081210	9280	9280	9280	9280	0
502	20241002	114400	294081210	9280	9290	9290	9280	401
503	20241002	114300	290359610	9290	9290	9290	9290	0
504	20241002	114200	290359610	9290	9290	9290	9290	0
505	20241002	114100	290359610	9290	9290	9290	9290	0
506	20241002	114000	290359610	9290	9290	9290	9290	5
507	20241002	113900	290313160	9310	9310	9310	9310	0
508	20241002	113800	290313160	9310	9310	9310	9310	6
509	20241002	113700	290257300	9300	9300	9300	9300	3
510	20241002	113600	290229400	9300	9300	9300	9300	0
511	20241002	113500	290229400	9300	9300	9300	9300	0
512	20241002	113400	290229400	9300	9300	9300	9300	0
513	20241002	113300	290229400	9300	9300	9300	9300	0
514	20241002	113200	290229400	9300	9300	9300	9300	30
515	20241002	113100	289950400	9290	9290	9290	9290	0
516	20241002	113000	289950400	9290	9290	9290	9290	0
517	20241002	112900	289950400	9290	9300	9310	9290	587
518	20241002	112800	284485810	9290	9290	9290	9290	30
519	20241002	112700	284207110	9280	9280	9280	9280	0
520	20241002	112600	284207110	9280	9280	9280	9280	0
521	20241002	112500	284207110	9280	9280	9280	9280	0
522	20241002	112400	284207110	9280	9300	9300	9280	662
523	20241002	112300	278052330	9300	9300	9300	9300	0
524	20241002	112200	278052330	9300	9300	9300	9300	7
525	20241002	112100	277987230	9300	9320	9320	9300	95
526	20241002	112000	277103140	9330	9330	9330	9330	0
527	20241002	111900	277103140	9330	9340	9340	9330	497
528	20241002	111800	272461380	9350	9350	9350	9350	0
529	20241002	111700	272461380	9350	9360	9360	9350	148
530	20241002	111600	271077470	9370	9370	9370	9370	1
531	20241002	111500	271068100	9370	9370	9380	9360	169
532	20241002	111400	269485550	9370	9370	9370	9370	1
533	20241002	111300	269476180	9360	9360	9360	9360	0
534	20241002	111200	269476180	9360	9360	9360	9360	9
535	20241002	111100	269391940	9370	9380	9380	9370	141
536	20241002	111000	268070570	9380	9380	9380	9380	81
537	20241002	110900	267310790	9380	9380	9380	9380	1
538	20241002	110800	267301410	9370	9370	9370	9370	4
539	20241002	110700	267263930	9370	9370	9370	9370	26
540	20241002	110600	267020310	9370	9370	9370	9370	55
541	20241002	110500	266504960	9370	9370	9380	9370	182
542	20241002	110400	264799120	9370	9330	9370	9330	171
543	20241002	110300	263199560	9330	9330	9330	9330	1
544	20241002	110200	263190230	9320	9320	9320	9320	0
545	20241002	110100	263190230	9320	9320	9320	9320	60
546	20241002	110000	262631030	9310	9310	9310	9310	30
547	20241002	105900	262351730	9310	9300	9310	9300	290
548	20241002	105800	259652730	9300	9300	9310	9280	325
549	20241002	105700	256628870	9290	9300	9300	9290	103
550	20241002	105600	255671090	9310	9310	9310	9310	1
551	20241002	105500	255661780	9310	9310	9310	9310	0
552	20241002	105400	255661780	9310	9310	9310	9310	0
553	20241002	105300	255661780	9310	9310	9310	9310	0
554	20241002	105200	255661780	9310	9330	9330	9310	589
555	20241002	105100	250173290	9330	9330	9330	9330	0
556	20241002	105000	250173290	9330	9330	9330	9330	0
557	20241002	104900	250173290	9330	9330	9330	9330	0
558	20241002	104800	250173290	9330	9300	9330	9300	740
559	20241002	104700	243278200	9300	9300	9300	9300	0
560	20241002	104600	243278200	9300	9290	9300	9290	5
561	20241002	104500	243231740	9290	9300	9300	9290	216
562	20241002	104400	241225070	9310	9310	9310	9310	0
563	20241002	104300	241225070	9310	9310	9310	9310	0
564	20241002	104200	241225070	9310	9340	9340	9310	547
565	20241002	104100	236121710	9350	9350	9350	9350	55
566	20241002	104000	235607460	9350	9350	9350	9350	0
567	20241002	103900	235607460	9350	9360	9360	9350	30
568	20241002	103800	235326930	9360	9360	9360	9360	6
569	20241002	103700	235270770	9360	9370	9370	9360	26
570	20241002	103600	235027210	9350	9370	9370	9330	1246
571	20241002	103500	223378680	9370	9370	9370	9370	76
572	20241002	103400	222666560	9370	9420	9420	9370	309
573	20241002	103300	219766710	9450	9360	9450	9360	878
574	20241002	103200	211513350	9360	9360	9360	9360	14
575	20241002	103100	211382310	9360	9360	9360	9360	2
576	20241002	103000	211363590	9350	9340	9350	9340	140
577	20241002	102900	210054700	9320	9320	9320	9320	0
578	20241002	102800	210054700	9320	9320	9320	9320	140
579	20241002	102700	208749900	9310	9310	9310	9310	39
580	20241002	102600	208386810	9290	9290	9290	9290	0
581	20241002	102500	208386810	9290	9280	9300	9280	555
582	20241002	102400	203230860	9290	9290	9290	9290	0
583	20241002	102300	203230860	9290	9290	9290	9290	0
584	20241002	102200	203230860	9290	9290	9290	9290	5
585	20241002	102100	203184410	9280	9280	9280	9280	0
586	20241002	102000	203184410	9280	9280	9280	9280	21
587	20241002	101900	202989530	9280	9280	9280	9280	30
588	20241002	101800	202711130	9280	9290	9290	9280	222
589	20241002	101700	200650870	9290	9290	9290	9290	97
590	20241002	101600	199749740	9300	9300	9300	9300	2
591	20241002	101500	199731140	9300	9300	9300	9300	6
592	20241002	101400	199675340	9300	9310	9310	9290	149
593	20241002	101300	198290600	9320	9310	9320	9310	57
594	20241002	101200	197759380	9320	9250	9320	9250	42
595	20241002	101100	197370210	9250	9250	9250	9230	666
596	20241002	101000	191215850	9250	9250	9250	9250	0
597	20241002	100900	191215850	9250	9260	9350	9250	1034
598	20241002	100800	181623280	9260	9260	9260	9260	0
599	20241002	100700	181623280	9260	9260	9260	9260	5
600	20241002	100600	181576980	9260	9280	9280	9260	169
601	20241002	100500	180010520	9280	9280	9280	9270	202
602	20241002	100400	178137960	9270	9240	9270	9240	2221
603	20241002	100300	157572860	9240	9220	9240	9220	155
604	20241002	100200	156142580	9200	9180	9200	9180	935
605	20241002	100100	147541710	9160	9170	9180	9160	142
606	20241002	100000	146239700	9160	9160	9160	9160	0
607	20241002	095900	146239700	9160	9150	9160	9150	508
608	20241002	095800	141590960	9130	9130	9130	9120	45
609	20241002	095700	141180120	9130	9130	9130	9120	323
610	20241002	095600	138233720	9130	9140	9140	9130	11
611	20241002	095500	138133190	9140	9140	9140	9140	0
612	20241002	095400	138133190	9140	9140	9140	9140	10
613	20241002	095300	138041790	9130	9130	9130	9130	33
614	20241002	095200	137740500	9130	9130	9130	9130	0
615	20241002	095100	137740500	9130	9150	9150	9130	415
616	20241002	095000	133948840	9160	9180	9180	9160	508
617	20241002	094900	129292080	9180	9180	9180	9180	0
618	20241002	094800	129292080	9180	9170	9180	9170	55
619	20241002	094700	128787630	9170	9170	9170	9170	0
620	20241002	094600	128787630	9170	9170	9170	9170	14
621	20241002	094500	128659250	9170	9160	9170	9160	38
622	20241002	094400	128311160	9160	9160	9160	9160	10
623	20241002	094300	128219560	9140	9140	9140	9140	98
624	20241002	094200	127323840	9140	9150	9150	9140	156
625	20241002	094100	125896950	9150	9150	9150	9150	2
626	20241002	094000	125878650	9150	9150	9150	9140	73
627	20241002	093900	125211300	9150	9150	9150	9150	12
628	20241002	093800	125101500	9130	9140	9140	9130	50
629	20241002	093700	124644980	9120	9130	9140	9120	272
630	20241002	093600	122162800	9130	9140	9140	9130	89
631	20241002	093500	121349830	9130	9130	9130	9120	132
632	20241002	093400	120145050	9130	9110	9130	9110	125
633	20241002	093300	119005610	9120	9130	9130	9120	15
634	20241002	093200	118868800	9130	9110	9130	9110	53
635	20241002	093100	118385710	9110	9130	9130	9110	518
636	20241002	093000	113662820	9140	9130	9140	9130	380
637	20241002	092900	110193320	9130	9130	9130	9130	0
638	20241002	092800	110193320	9130	9170	9170	9130	372
639	20241002	092700	106790790	9170	9150	9170	9150	24
640	20241002	092600	106570990	9150	9160	9160	9150	70
641	20241002	092500	105929990	9160	9160	9160	9160	20
642	20241002	092400	105746790	9160	9160	9160	9160	6
643	20241002	092300	105691830	9160	9160	9180	9160	94
644	20241002	092200	104829790	9160	9170	9170	9160	125
645	20241002	092100	103684030	9180	9190	9190	9180	401
646	20241002	092000	100002630	9200	9190	9200	9190	66
647	20241002	091900	99395910	9190	9220	9220	9190	166
648	20241002	091800	97868560	9230	9220	9230	9190	223
649	20241002	091700	95814030	9180	9190	9190	9180	120
650	20241002	091600	94711400	9190	9220	9220	9190	451
651	20241002	091500	90564640	9220	9190	9220	9190	37
652	20241002	091400	90224260	9190	9180	9190	9180	365
653	20241002	091300	86873260	9150	9180	9180	9150	333
654	20241002	091200	83825630	9180	9140	9180	9140	397
655	20241002	091100	80192890	9140	9120	9140	9110	710
656	20241002	091000	73717080	9120	9150	9150	9110	841
657	20241002	090900	66038630	9160	9200	9200	9160	433
658	20241002	090800	62067100	9200	9180	9200	9180	8
659	20241002	090700	61993560	9180	9170	9180	9170	328
660	20241002	090600	58982650	9170	9180	9180	9140	665
661	20241002	090500	52896800	9170	9200	9200	9170	524
662	20241002	090400	48085870	9190	9200	9200	9190	145
663	20241002	090300	46752470	9190	9230	9230	9190	1331
664	20241002	090200	34501850	9230	9250	9260	9200	1107
665	20241002	090100	24278840	9260	9310	9310	9260	596
666	20241002	090000	18746920	9320	9260	9330	9260	2021