KissMeData/210980/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204200	948315110	8870	8870	8870	8870	995
3	20241004	204100	948315110	8870	8870	8870	8870	0
4	20241004	204000	948315110	8870	8870	8870	8870	0
5	20241004	203900	948315110	8870	8870	8870	8870	0
6	20241004	203800	948315110	8870	8870	8870	8870	0
7	20241004	203700	948315110	8870	8870	8870	8870	0
8	20241004	203600	948315110	8870	8870	8870	8870	0
9	20241004	203500	948315110	8870	8870	8870	8870	0
10	20241004	203400	948315110	8870	8870	8870	8870	0
11	20241004	203300	948315110	8870	8870	8870	8870	0
12	20241004	203200	948315110	8870	8870	8870	8870	0
13	20241004	203100	948315110	8870	8870	8870	8870	0
14	20241004	203000	948315110	8870	8870	8870	8870	0
15	20241004	202900	948315110	8870	8870	8870	8870	0
16	20241004	202800	948315110	8870	8870	8870	8870	0
17	20241004	202700	948315110	8870	8870	8870	8870	0
18	20241004	202600	948315110	8870	8870	8870	8870	0
19	20241004	202500	948315110	8870	8870	8870	8870	0
20	20241004	202400	948315110	8870	8870	8870	8870	0
21	20241004	202300	948315110	8870	8870	8870	8870	0
22	20241004	202200	948315110	8870	8870	8870	8870	0
23	20241004	202100	948315110	8870	8870	8870	8870	0
24	20241004	202000	948315110	8870	8870	8870	8870	0
25	20241004	201900	948315110	8870	8870	8870	8870	0
26	20241004	201800	948315110	8870	8870	8870	8870	0
27	20241004	201700	948315110	8870	8870	8870	8870	0
28	20241004	201600	948315110	8870	8870	8870	8870	0
29	20241004	201500	948315110	8870	8870	8870	8870	0
30	20241004	201400	948315110	8870	8870	8870	8870	0
31	20241004	201300	948315110	8870	8870	8870	8870	0
32	20241004	201200	948315110	8870	8870	8870	8870	995
33	20241004	201100	948315110	8870	8870	8870	8870	0
34	20241004	201000	948315110	8870	8870	8870	8870	0
35	20241004	200900	948315110	8870	8870	8870	8870	0
36	20241004	200800	948315110	8870	8870	8870	8870	0
37	20241004	200700	948315110	8870	8870	8870	8870	0
38	20241004	200600	948315110	8870	8870	8870	8870	0
39	20241004	200500	948315110	8870	8870	8870	8870	0
40	20241004	200400	948315110	8870	8870	8870	8870	0
41	20241004	200300	948315110	8870	8870	8870	8870	0
42	20241004	200200	948315110	8870	8870	8870	8870	0
43	20241004	200100	948315110	8870	8870	8870	8870	0
44	20241004	200000	948315110	8870	8870	8870	8870	0
45	20241004	195900	948315110	8870	8870	8870	8870	0
46	20241004	195800	948315110	8870	8870	8870	8870	0
47	20241004	195700	948315110	8870	8870	8870	8870	0
48	20241004	195600	948315110	8870	8870	8870	8870	0
49	20241004	195500	948315110	8870	8870	8870	8870	0
50	20241004	195400	948315110	8870	8870	8870	8870	0
51	20241004	195300	948315110	8870	8870	8870	8870	0
52	20241004	195200	948315110	8870	8870	8870	8870	0
53	20241004	195100	948315110	8870	8870	8870	8870	0
54	20241004	195000	948315110	8870	8870	8870	8870	0
55	20241004	194900	948315110	8870	8870	8870	8870	0
56	20241004	194800	948315110	8870	8870	8870	8870	0
57	20241004	194700	948315110	8870	8870	8870	8870	0
58	20241004	194600	948315110	8870	8870	8870	8870	0
59	20241004	194500	948315110	8870	8870	8870	8870	0
60	20241004	194400	948315110	8870	8870	8870	8870	0
61	20241004	194300	948315110	8870	8870	8870	8870	0
62	20241004	194200	948315110	8870	8870	8870	8870	995
63	20241004	194100	948315110	8870	8870	8870	8870	0
64	20241004	194000	948315110	8870	8870	8870	8870	0
65	20241004	193900	948315110	8870	8870	8870	8870	0
66	20241004	193800	948315110	8870	8870	8870	8870	0
67	20241004	193700	948315110	8870	8870	8870	8870	0
68	20241004	193600	948315110	8870	8870	8870	8870	0
69	20241004	193500	948315110	8870	8870	8870	8870	0
70	20241004	193400	948315110	8870	8870	8870	8870	0
71	20241004	193300	948315110	8870	8870	8870	8870	0
72	20241004	193200	948315110	8870	8870	8870	8870	0
73	20241004	193100	948315110	8870	8870	8870	8870	0
74	20241004	193000	948315110	8870	8870	8870	8870	0
75	20241004	192900	948315110	8870	8870	8870	8870	0
76	20241004	192800	948315110	8870	8870	8870	8870	0
77	20241004	192700	948315110	8870	8870	8870	8870	0
78	20241004	192600	948315110	8870	8870	8870	8870	0
79	20241004	192500	948315110	8870	8870	8870	8870	0
80	20241004	192400	948315110	8870	8870	8870	8870	0
81	20241004	192300	948315110	8870	8870	8870	8870	0
82	20241004	192200	948315110	8870	8870	8870	8870	0
83	20241004	192100	948315110	8870	8870	8870	8870	0
84	20241004	192000	948315110	8870	8870	8870	8870	0
85	20241004	191900	948315110	8870	8870	8870	8870	0
86	20241004	191800	948315110	8870	8870	8870	8870	0
87	20241004	191700	948315110	8870	8870	8870	8870	0
88	20241004	191600	948315110	8870	8870	8870	8870	0
89	20241004	191500	948315110	8870	8870	8870	8870	0
90	20241004	191400	948315110	8870	8870	8870	8870	0
91	20241004	191300	948315110	8870	8870	8870	8870	0
92	20241004	191200	948315110	8870	8870	8870	8870	995
93	20241004	191100	948315110	8870	8870	8870	8870	0
94	20241004	191000	948315110	8870	8870	8870	8870	0
95	20241004	190900	948315110	8870	8870	8870	8870	0
96	20241004	190800	948315110	8870	8870	8870	8870	0
97	20241004	190700	948315110	8870	8870	8870	8870	0
98	20241004	190600	948315110	8870	8870	8870	8870	0
99	20241004	190500	948315110	8870	8870	8870	8870	0
100	20241004	190400	948315110	8870	8870	8870	8870	0
101	20241004	190300	948315110	8870	8870	8870	8870	0
102	20241004	190200	948315110	8870	8870	8870	8870	0
103	20241004	190100	948315110	8870	8870	8870	8870	0
104	20241004	190000	948315110	8870	8870	8870	8870	0
105	20241004	185900	948315110	8870	8870	8870	8870	0
106	20241004	185800	948315110	8870	8870	8870	8870	0
107	20241004	185700	948315110	8870	8870	8870	8870	0
108	20241004	185600	948315110	8870	8870	8870	8870	0
109	20241004	185500	948315110	8870	8870	8870	8870	0
110	20241004	185400	948315110	8870	8870	8870	8870	0
111	20241004	185300	948315110	8870	8870	8870	8870	0
112	20241004	185200	948315110	8870	8870	8870	8870	0
113	20241004	185100	948315110	8870	8870	8870	8870	0
114	20241004	185000	948315110	8870	8870	8870	8870	0
115	20241004	184900	948315110	8870	8870	8870	8870	0
116	20241004	184800	948315110	8870	8870	8870	8870	0
117	20241004	184700	948315110	8870	8870	8870	8870	0
118	20241004	184600	948315110	8870	8870	8870	8870	0
119	20241004	184500	948315110	8870	8870	8870	8870	0
120	20241004	184400	948315110	8870	8870	8870	8870	0
121	20241004	184300	948315110	8870	8870	8870	8870	0
122	20241004	184200	948315110	8870	8870	8870	8870	995
123	20241004	184100	948315110	8870	8870	8870	8870	0
124	20241004	184000	948315110	8870	8870	8870	8870	0
125	20241004	183900	948315110	8870	8870	8870	8870	0
126	20241004	183800	948315110	8870	8870	8870	8870	0
127	20241004	183700	948315110	8870	8870	8870	8870	0
128	20241004	183600	948315110	8870	8870	8870	8870	0
129	20241004	183500	948315110	8870	8870	8870	8870	0
130	20241004	183400	948315110	8870	8870	8870	8870	0
131	20241004	183300	948315110	8870	8870	8870	8870	0
132	20241004	183200	948315110	8870	8870	8870	8870	0
133	20241004	183100	948315110	8870	8870	8870	8870	0
134	20241004	183000	948315110	8870	8870	8870	8870	0
135	20241004	182900	948315110	8870	8870	8870	8870	0
136	20241004	182800	948315110	8870	8870	8870	8870	0
137	20241004	182700	948315110	8870	8870	8870	8870	0
138	20241004	182600	948315110	8870	8870	8870	8870	0
139	20241004	182500	948315110	8870	8870	8870	8870	0
140	20241004	182400	948315110	8870	8870	8870	8870	0
141	20241004	182300	948315110	8870	8870	8870	8870	0
142	20241004	182200	948315110	8870	8870	8870	8870	0
143	20241004	182100	948315110	8870	8870	8870	8870	0
144	20241004	182000	948315110	8870	8870	8870	8870	0
145	20241004	181900	948315110	8870	8870	8870	8870	0
146	20241004	181800	948315110	8870	8870	8870	8870	0
147	20241004	181700	948315110	8870	8870	8870	8870	0
148	20241004	181600	948315110	8870	8870	8870	8870	0
149	20241004	181500	948315110	8870	8870	8870	8870	0
150	20241004	181400	948315110	8870	8870	8870	8870	0
151	20241004	181300	948315110	8870	8870	8870	8870	0
152	20241004	181200	948315110	8870	8870	8870	8870	995
153	20241004	181100	948315110	8870	8870	8870	8870	0
154	20241004	181000	948315110	8870	8870	8870	8870	0
155	20241004	180900	948315110	8870	8870	8870	8870	0
156	20241004	180800	948315110	8870	8870	8870	8870	0
157	20241004	180700	948315110	8870	8870	8870	8870	0
158	20241004	180600	948315110	8870	8870	8870	8870	0
159	20241004	180500	948315110	8870	8870	8870	8870	0
160	20241004	180400	948315110	8870	8870	8870	8870	0
161	20241004	180300	948315110	8870	8870	8870	8870	0
162	20241004	180200	948315110	8870	8870	8870	8870	0
163	20241004	180100	948315110	8870	8870	8870	8870	0
164	20241004	180000	948315110	8870	8870	8870	8870	0
165	20241004	175900	948315110	8870	8870	8870	8870	0
166	20241004	175800	948315110	8870	8870	8870	8870	0
167	20241004	175700	948315110	8870	8870	8870	8870	0
168	20241004	175600	948315110	8870	8870	8870	8870	0
169	20241004	175500	948315110	8870	8870	8870	8870	0
170	20241004	175400	948315110	8870	8870	8870	8870	0
171	20241004	175300	948315110	8870	8870	8870	8870	0
172	20241004	175200	948315110	8870	8870	8870	8870	0
173	20241004	175100	948315110	8870	8870	8870	8870	0
174	20241004	175000	948315110	8870	8870	8870	8870	0
175	20241004	174900	948315110	8870	8870	8870	8870	0
176	20241004	174800	948315110	8870	8870	8870	8870	0
177	20241004	174700	948315110	8870	8870	8870	8870	0
178	20241004	174600	948315110	8870	8870	8870	8870	0
179	20241004	174500	948315110	8870	8870	8870	8870	0
180	20241004	174400	948315110	8870	8870	8870	8870	0
181	20241004	174300	948315110	8870	8870	8870	8870	0
182	20241004	174200	948315110	8870	8870	8870	8870	995
183	20241004	174100	948315110	8870	8870	8870	8870	0
184	20241004	174000	948315110	8870	8870	8870	8870	0
185	20241004	173900	948315110	8870	8870	8870	8870	0
186	20241004	173800	948315110	8870	8870	8870	8870	0
187	20241004	173700	948315110	8870	8870	8870	8870	0
188	20241004	173600	948315110	8870	8870	8870	8870	0
189	20241004	173500	948315110	8870	8870	8870	8870	0
190	20241004	173400	948315110	8870	8870	8870	8870	0
191	20241004	173300	948315110	8870	8870	8870	8870	0
192	20241004	173200	948315110	8870	8870	8870	8870	0
193	20241004	173100	948315110	8870	8870	8870	8870	0
194	20241004	173000	948315110	8870	8870	8870	8870	0
195	20241004	172900	948315110	8870	8870	8870	8870	0
196	20241004	172800	948315110	8870	8870	8870	8870	0
197	20241004	172700	948315110	8870	8870	8870	8870	0
198	20241004	172600	948315110	8870	8870	8870	8870	0
199	20241004	172500	948315110	8870	8870	8870	8870	0
200	20241004	172400	948315110	8870	8870	8870	8870	0
201	20241004	172300	948315110	8870	8870	8870	8870	0
202	20241004	172200	948315110	8870	8870	8870	8870	0
203	20241004	172100	948315110	8870	8870	8870	8870	0
204	20241004	172000	948315110	8870	8870	8870	8870	0
205	20241004	171900	948315110	8870	8870	8870	8870	0
206	20241004	171800	948315110	8870	8870	8870	8870	0
207	20241004	171700	948315110	8870	8870	8870	8870	0
208	20241004	171600	948315110	8870	8870	8870	8870	0
209	20241004	171500	948315110	8870	8870	8870	8870	0
210	20241004	171400	948315110	8870	8870	8870	8870	0
211	20241004	171300	948315110	8870	8870	8870	8870	0
212	20241004	171200	948315110	8870	8870	8870	8870	995
213	20241004	171100	948315110	8870	8870	8870	8870	0
214	20241004	171000	948315110	8870	8870	8870	8870	0
215	20241004	170900	948315110	8870	8870	8870	8870	0
216	20241004	170800	948315110	8870	8870	8870	8870	0
217	20241004	170700	948315110	8870	8870	8870	8870	0
218	20241004	170600	948315110	8870	8870	8870	8870	0
219	20241004	170500	948315110	8870	8870	8870	8870	0
220	20241004	170400	948315110	8870	8870	8870	8870	0
221	20241004	170300	948315110	8870	8870	8870	8870	0
222	20241004	170200	948315110	8870	8870	8870	8870	0
223	20241004	170100	948315110	8870	8870	8870	8870	0
224	20241004	170000	948315110	8870	8870	8870	8870	0
225	20241004	165900	948315110	8870	8870	8870	8870	0
226	20241004	165800	948315110	8870	8870	8870	8870	0
227	20241004	165700	948315110	8870	8870	8870	8870	0
228	20241004	165600	948315110	8870	8870	8870	8870	0
229	20241004	165500	948315110	8870	8870	8870	8870	0
230	20241004	165400	948315110	8870	8870	8870	8870	0
231	20241004	165300	948315110	8870	8870	8870	8870	0
232	20241004	165200	948315110	8870	8870	8870	8870	0
233	20241004	165100	948315110	8870	8870	8870	8870	0
234	20241004	165000	948315110	8870	8870	8870	8870	0
235	20241004	164900	948315110	8870	8870	8870	8870	0
236	20241004	164800	948315110	8870	8870	8870	8870	0
237	20241004	164700	948315110	8870	8870	8870	8870	0
238	20241004	164600	948315110	8870	8870	8870	8870	0
239	20241004	164500	948315110	8870	8870	8870	8870	0
240	20241004	164400	948315110	8870	8870	8870	8870	0
241	20241004	164300	948315110	8870	8870	8870	8870	0
242	20241004	164200	948315110	8870	8870	8870	8870	995
243	20241004	164100	948315110	8870	8870	8870	8870	0
244	20241004	164000	948315110	8870	8870	8870	8870	0
245	20241004	163900	948315110	8870	8870	8870	8870	0
246	20241004	163800	948315110	8870	8870	8870	8870	0
247	20241004	163700	948315110	8870	8870	8870	8870	0
248	20241004	163600	948315110	8870	8870	8870	8870	0
249	20241004	163500	948315110	8870	8870	8870	8870	0
250	20241004	163400	948315110	8870	8870	8870	8870	0
251	20241004	163300	948315110	8870	8870	8870	8870	0
252	20241004	163200	948315110	8870	8870	8870	8870	0
253	20241004	163100	948315110	8870	8870	8870	8870	0
254	20241004	163000	948315110	8870	8870	8870	8870	0
255	20241004	162900	948315110	8870	8870	8870	8870	0
256	20241004	162800	948315110	8870	8870	8870	8870	0
257	20241004	162700	948315110	8870	8870	8870	8870	0
258	20241004	162600	948315110	8870	8870	8870	8870	0
259	20241004	162500	948315110	8870	8870	8870	8870	0
260	20241004	162400	948315110	8870	8870	8870	8870	0
261	20241004	162300	948315110	8870	8870	8870	8870	0
262	20241004	162200	948315110	8870	8870	8870	8870	0
263	20241004	162100	948315110	8870	8870	8870	8870	0
264	20241004	162000	948315110	8870	8870	8870	8870	0
265	20241004	161900	948315110	8870	8870	8870	8870	0
266	20241004	161800	948315110	8870	8870	8870	8870	0
267	20241004	161700	948315110	8870	8870	8870	8870	0
268	20241004	161600	948315110	8870	8870	8870	8870	0
269	20241004	161500	948315110	8870	8870	8870	8870	0
270	20241004	161400	948315110	8870	8870	8870	8870	0
271	20241004	161300	948315110	8870	8870	8870	8870	0
272	20241004	161200	948315110	8870	8870	8870	8870	995
273	20241004	161100	948315110	8870	8870	8870	8870	0
274	20241004	161000	948315110	8870	8870	8870	8870	0
275	20241004	160900	948315110	8870	8870	8870	8870	0
276	20241004	160800	948315110	8870	8870	8870	8870	0
277	20241004	160700	948315110	8870	8870	8870	8870	0
278	20241004	160600	948315110	8870	8870	8870	8870	0
279	20241004	160500	948315110	8870	8870	8870	8870	0
280	20241004	160400	948315110	8870	8870	8870	8870	0
281	20241004	160300	948315110	8870	8870	8870	8870	0
282	20241004	160200	948315110	8870	8870	8870	8870	0
283	20241004	160100	948315110	8870	8870	8870	8870	0
284	20241004	160000	948315110	8870	8870	8870	8870	0
285	20241004	155900	948315110	8870	8870	8870	8870	0
286	20241004	155800	948315110	8870	8870	8870	8870	0
287	20241004	155700	948315110	8870	8870	8870	8870	0
288	20241004	155600	948315110	8870	8870	8870	8870	0
289	20241004	155500	948315110	8870	8870	8870	8870	0
290	20241004	155400	948315110	8870	8870	8870	8870	0
291	20241004	155300	948315110	8870	8870	8870	8870	0
292	20241004	155200	948315110	8870	8870	8870	8870	0
293	20241004	155100	948315110	8870	8870	8870	8870	0
294	20241004	155000	948315110	8870	8870	8870	8870	0
295	20241004	154900	948315110	8870	8870	8870	8870	0
296	20241004	154800	948315110	8870	8870	8870	8870	0
297	20241004	154700	948315110	8870	8870	8870	8870	0
298	20241004	154600	948315110	8870	8870	8870	8870	0
299	20241004	154500	948315110	8870	8870	8870	8870	0
300	20241004	154400	948315110	8870	8870	8870	8870	0
301	20241004	154300	948315110	8870	8870	8870	8870	0
302	20241004	154200	948315110	8870	8870	8870	8870	995
303	20241004	154100	948315110	8870	8870	8870	8870	0
304	20241004	154000	948315110	8870	8870	8870	8870	0
305	20241004	153900	948315110	8870	8870	8870	8870	0
306	20241004	153800	948315110	8870	8870	8870	8870	0
307	20241004	153700	948315110	8870	8870	8870	8870	0
308	20241004	153600	948315110	8870	8870	8870	8870	0
309	20241004	153500	948315110	8870	8870	8870	8870	0
310	20241004	153400	948315110	8870	8870	8870	8870	0
311	20241004	153300	948315110	8870	8870	8870	8870	0
312	20241004	153200	948315110	8870	8870	8870	8870	0
313	20241004	153100	948315110	8870	8870	8870	8870	0
314	20241004	153000	948315110	8870	8870	8870	8870	995
315	20241004	152900	939489460	8870	8870	8870	8870	0
316	20241004	152800	939489460	8870	8870	8870	8870	0
317	20241004	152700	939489460	8870	8870	8870	8870	0
318	20241004	152600	939489460	8870	8870	8870	8870	0
319	20241004	152500	939489460	8870	8870	8870	8870	0
320	20241004	152400	939489460	8870	8870	8870	8870	0
321	20241004	152300	939489460	8870	8870	8870	8870	0
322	20241004	152200	939489460	8870	8870	8870	8870	0
323	20241004	152100	939489460	8870	8870	8870	8870	0
324	20241004	152000	939489460	8870	8870	8870	8870	0
325	20241004	151900	939489460	8870	8870	8870	8830	480
326	20241004	151800	935239240	8840	8870	8870	8840	109
327	20241004	151700	934274300	8870	8870	8870	8870	80
328	20241004	151600	933564700	8870	8880	8880	8870	50
329	20241004	151500	933121110	8880	8880	8880	8880	66
330	20241004	151400	932535030	8880	8880	8880	8880	64
331	20241004	151300	931966710	8880	8840	8880	8840	108
332	20241004	151200	931010830	8840	8840	8840	8840	58
333	20241004	151100	930498110	8840	8840	8840	8840	0
334	20241004	151000	930498110	8840	8880	8880	8840	112
335	20241004	150900	929507430	8840	8840	8840	8840	374
336	20241004	150800	926201270	8900	8900	8900	8840	81
337	20241004	150700	925483370	8900	8880	8900	8880	66
338	20241004	150600	924896750	8880	8900	8900	8880	18
339	20241004	150500	924736730	8900	8870	8900	8870	50
340	20241004	150400	924291840	8870	8830	8870	8830	21
341	20241004	150300	924105810	8870	8830	8870	8830	127
342	20241004	150200	922983320	8840	8840	8840	8840	0
343	20241004	150100	922983320	8840	8860	8860	8840	363
344	20241004	150000	919771190	8870	8870	8870	8860	380
345	20241004	145900	916402490	8870	8870	8870	8870	0
346	20241004	145800	916402490	8870	8920	8920	8870	415
347	20241004	145700	912714670	8920	8920	8920	8920	20
348	20241004	145600	912536270	8900	8900	8900	8900	492
349	20241004	145500	908157470	8920	8920	8930	8890	1083
350	20241004	145400	898504170	8920	8880	8920	8880	107
351	20241004	145300	897550810	8880	8900	8920	8880	215
352	20241004	145200	895639780	8900	8900	8900	8900	29
353	20241004	145100	895381680	8900	8910	8920	8900	100
354	20241004	145000	894489950	8910	8870	8920	8870	377
355	20241004	144900	891130170	8910	8910	8910	8910	0
356	20241004	144800	891130170	8910	8910	8910	8910	831
357	20241004	144700	883725960	8870	8910	8910	8870	94
358	20241004	144600	882891820	8910	8910	8910	8910	35
359	20241004	144500	882579970	8910	8910	8910	8900	898
360	20241004	144400	874580590	8910	8900	8910	8900	3464
361	20241004	144300	843718100	8900	8890	8900	8890	151
362	20241004	144200	842374210	8900	8900	8900	8900	109
363	20241004	144100	841404110	8900	8860	8900	8860	42
364	20241004	144000	841031270	8900	8900	8900	8900	879
365	20241004	143900	833208170	8900	8900	8900	8850	153
366	20241004	143800	831853220	8900	8900	8900	8900	18
367	20241004	143700	831693020	8900	8900	8900	8900	46
368	20241004	143600	831283620	8900	8900	8900	8900	7
369	20241004	143500	831221320	8910	8900	8910	8900	1637
370	20241004	143400	816644330	8900	8900	8900	8900	1
371	20241004	143300	816635430	8840	8900	8900	8840	1070
372	20241004	143200	807117590	8900	8900	8900	8900	226
373	20241004	143100	805106190	8840	8850	8850	8840	93
374	20241004	143000	804283820	8910	8890	8910	8850	946
375	20241004	142900	795870930	8850	8860	8860	8850	234
376	20241004	142800	793798010	8900	8900	8900	8900	0
377	20241004	142700	793798010	8900	8860	8900	8860	116
378	20241004	142600	792769530	8860	8860	8860	8860	553
379	20241004	142500	787869950	8860	8900	8910	8860	1118
380	20241004	142400	777927510	8900	8900	8900	8900	58
381	20241004	142300	777411310	8900	8900	8900	8900	20
382	20241004	142200	777233310	8900	8900	8900	8900	12
383	20241004	142100	777126510	8900	8900	8900	8900	44
384	20241004	142000	776734910	8850	8900	8910	8850	967
385	20241004	141900	768128540	8840	8840	8840	8840	0
386	20241004	141800	768128540	8840	8840	8840	8840	0
387	20241004	141700	768128540	8840	8840	8840	8840	0
388	20241004	141600	768128540	8840	8900	8910	8840	1944
389	20241004	141500	750829130	8850	8900	8900	8850	126
390	20241004	141400	749712930	8900	8900	8900	8900	9
391	20241004	141300	749632830	8900	8900	8900	8900	45
392	20241004	141200	749232330	8900	8900	8900	8850	133
393	20241004	141100	748054630	8900	8890	8900	8890	848
394	20241004	141000	740507720	8890	8890	8890	8840	313
395	20241004	140900	737728700	8890	8890	8890	8890	18
396	20241004	140800	737568680	8840	8890	8890	8840	100
397	20241004	140700	736684230	8900	8840	8900	8840	101
398	20241004	140600	735790250	8900	8900	8900	8900	893
399	20241004	140500	727842550	8900	8900	8900	8900	10
400	20241004	140400	727753550	8900	8850	8900	8840	69
401	20241004	140300	727142410	8890	8890	8890	8890	0
402	20241004	140200	727142410	8890	8890	8890	8890	161
403	20241004	140100	725711120	8890	8880	8890	8880	737
404	20241004	140000	719160700	8840	8880	8880	8840	78
405	20241004	135900	718470820	8880	8880	8880	8880	18
406	20241004	135800	718310980	8880	8880	8880	8880	606
407	20241004	135700	712929700	8880	8840	8880	8840	407
408	20241004	135600	709324740	8840	8860	8880	8840	1062
409	20241004	135500	699907940	8860	8860	8860	8860	7
410	20241004	135400	699845920	8840	8840	8840	8840	61
411	20241004	135300	699306680	8860	8870	8870	8860	106
412	20241004	135200	698366600	8870	8870	8870	8870	18
413	20241004	135100	698206940	8880	8890	8910	8880	921
414	20241004	135000	690007130	8900	8900	8900	8900	9
415	20241004	134900	689927030	8870	8900	8900	8870	49
416	20241004	134800	689492130	8900	8900	8900	8900	10
417	20241004	134700	689403130	8910	8900	8910	8870	831
418	20241004	134600	682001860	8900	8890	8900	8860	973
419	20241004	134500	673346240	8890	8890	8890	8890	18
420	20241004	134400	673186220	8890	8890	8890	8890	9
421	20241004	134300	673106210	8890	8890	8890	8890	12
422	20241004	134200	672999530	8860	8860	8860	8860	0
423	20241004	134100	672999530	8860	8860	8860	8860	2
424	20241004	134000	672981810	8850	8850	8850	8850	0
425	20241004	133900	672981810	8850	8850	8850	8850	0
426	20241004	133800	672981810	8850	8880	8890	8850	137
427	20241004	133700	671769020	8890	8890	8890	8890	60
428	20241004	133600	671235620	8890	8880	8890	8880	910
429	20241004	133500	663150360	8840	8840	8840	8840	63
430	20241004	133400	662593440	8840	8840	8840	8840	59
431	20241004	133300	662071880	8850	8850	8850	8850	0
432	20241004	133200	662071880	8850	8860	8860	8850	145
433	20241004	133100	660788160	8870	8880	8900	8870	2781
434	20241004	133000	636049810	8880	8860	8890	8860	47
435	20241004	132900	635632380	8890	8890	8890	8890	11
436	20241004	132800	635534590	8890	8890	8890	8890	18
437	20241004	132700	635374570	8890	8890	8890	8890	9
438	20241004	132600	635294560	8900	8880	8900	8850	1130
439	20241004	132500	625260140	8880	8880	8880	8880	70
440	20241004	132400	624638540	8880	8880	8880	8880	59
441	20241004	132300	624114620	8880	8880	8880	8880	18
442	20241004	132200	623954780	8870	8880	8880	8870	19
443	20241004	132100	623786160	8880	8870	8880	8870	915
444	20241004	132000	615662210	8870	8870	8870	8870	21
445	20241004	131900	615475940	8860	8860	8860	8860	0
446	20241004	131800	615475940	8860	8860	8860	8860	0
447	20241004	131700	615475940	8860	8860	8860	8860	105
448	20241004	131600	614545640	8860	8850	8870	8850	847
449	20241004	131500	607047030	8780	8780	8780	8780	79
450	20241004	131400	606353410	8780	8790	8850	8780	111
451	20241004	131300	605377710	8790	8790	8790	8790	59
452	20241004	131200	604859100	8850	8850	8850	8850	0
453	20241004	131100	604859100	8850	8840	8850	8840	916
454	20241004	131000	596753550	8780	8840	8840	8780	125
455	20241004	130900	595654760	8850	8850	8850	8850	0
456	20241004	130800	595654760	8850	8880	8880	8850	76
457	20241004	130700	594981950	8850	8880	8880	8850	61
458	20241004	130600	594441740	8850	8870	8880	8850	906
459	20241004	130500	586401910	8870	8870	8870	8850	51
460	20241004	130400	585950360	8850	8870	8870	8850	32
461	20241004	130300	585667120	8870	8870	8870	8870	2
462	20241004	130200	585649380	8870	8860	8870	8860	98
463	20241004	130100	584781090	8880	8860	8890	8860	1830
464	20241004	130000	568527670	8860	8860	8860	8860	7
465	20241004	125900	568465650	8860	8860	8860	8860	0
466	20241004	125800	568465650	8860	8860	8860	8860	0
467	20241004	125700	568465650	8860	8860	8860	8860	0
468	20241004	125600	568465650	8860	8850	8860	8850	833
469	20241004	125500	561085740	8840	8840	8840	8840	48
470	20241004	125400	560661420	8860	8860	8860	8860	0
471	20241004	125300	560661420	8860	8860	8860	8860	0
472	20241004	125200	560661420	8860	8870	8890	8860	963
473	20241004	125100	552125270	8870	8850	8870	8850	335
474	20241004	125000	549157620	8850	8840	8850	8840	11
475	20241004	124900	549060290	8850	8840	8850	8840	60
476	20241004	124800	548529790	8850	8840	8850	8840	312
477	20241004	124700	545771310	8860	8860	8860	8860	0
478	20241004	124600	545771310	8860	8830	8860	8830	244
479	20241004	124500	543613520	8780	8780	8780	8780	0
480	20241004	124400	543613520	8780	8840	8840	8780	188
481	20241004	124300	541962370	8780	8790	8790	8780	139
482	20241004	124200	540741500	8850	8850	8850	8850	0
483	20241004	124100	540741500	8850	8830	8860	8830	898
484	20241004	124000	532798050	8780	8780	8780	8780	84
485	20241004	123900	532060530	8800	8800	8800	8800	0
486	20241004	123800	532060530	8800	8780	8800	8780	145
487	20241004	123700	530787030	8850	8780	8850	8780	141
488	20241004	123600	529548910	8790	8800	8870	8790	1007
489	20241004	123500	520632810	8860	8800	8860	8800	66
490	20241004	123400	520051770	8860	8860	8860	8860	9
491	20241004	123300	519972030	8870	8870	8870	8870	11
492	20241004	123200	519874460	8800	8860	8860	8800	58
493	20241004	123100	519363580	8860	8850	8860	8850	843
494	20241004	123000	511898410	8850	8850	8850	8850	68
495	20241004	122900	511296610	8800	8850	8850	8800	73
496	20241004	122800	510653760	8800	8850	8850	8800	129
497	20241004	122700	509516810	8870	8870	8870	8870	1
498	20241004	122600	509507940	8870	8860	8870	8860	870
499	20241004	122500	501791770	8860	8860	8860	8860	2
500	20241004	122400	501774050	8860	8860	8860	8860	0
501	20241004	122300	501774050	8860	8860	8860	8860	2
502	20241004	122200	501756330	8860	8890	8900	8860	708
503	20241004	122100	495460610	8900	8880	8900	8880	3925
504	20241004	122000	460572120	8840	8840	8840	8840	10
505	20241004	121900	460483720	8840	8840	8840	8840	81
506	20241004	121800	459767680	8840	8840	8840	8840	60
507	20241004	121700	459237280	8880	8860	8880	8860	100
508	20241004	121600	458349520	8840	8800	8840	8800	120
509	20241004	121500	457290420	8800	8800	8800	8800	100
510	20241004	121400	456410420	8830	8830	8830	8810	252
511	20241004	121300	454185940	8830	8830	8830	8830	41
512	20241004	121200	453823910	8880	8880	8880	8880	1
513	20241004	121100	453815030	8890	8870	8890	8870	831
514	20241004	121000	446434490	8830	8830	8830	8830	69
515	20241004	120900	445825220	8830	8830	8830	8830	0
516	20241004	120800	445825220	8830	8840	8840	8830	199
517	20241004	120700	444067050	8840	8840	8840	8840	77
518	20241004	120600	443386370	8890	8880	8890	8880	944
519	20241004	120500	435002660	8880	8880	8880	8880	9
520	20241004	120400	434922740	8880	8880	8880	8880	9
521	20241004	120300	434842820	8880	8880	8880	8880	9
522	20241004	120200	434762900	8880	8880	8880	8880	12
523	20241004	120100	434656340	8880	8870	8890	8830	1085
524	20241004	120000	425026520	8870	8870	8870	8870	7
525	20241004	115900	424964430	8880	8880	8880	8880	0
526	20241004	115800	424964430	8880	8880	8880	8880	0
527	20241004	115700	424964430	8880	8830	8880	8830	143
528	20241004	115600	423694840	8880	8870	8890	8820	882
529	20241004	115500	415867310	8830	8830	8830	8830	88
530	20241004	115400	415090270	8830	8870	8870	8830	109
531	20241004	115300	414127440	8830	8850	8870	8830	41
532	20241004	115200	413763870	8850	8880	8880	8850	535
533	20241004	115100	409018630	8870	8860	8880	8860	454
534	20241004	115000	404991740	8850	8850	8850	8850	58
535	20241004	114900	404478440	8860	8870	8870	8860	14
536	20241004	114800	404354390	8870	8860	8870	8860	9
537	20241004	114700	404274600	8870	8860	8870	8860	9
538	20241004	114600	404194810	8850	8860	8880	8830	1081
539	20241004	114500	394613080	8860	8850	8860	8850	22
540	20241004	114400	394418210	8850	8860	8860	8840	103
541	20241004	114300	393507450	8850	8850	8860	8850	42
542	20241004	114200	393135590	8850	8850	8860	8850	152
543	20241004	114100	391789550	8850	8850	8860	8850	831
544	20241004	114000	384430060	8830	8830	8850	8830	254
545	20241004	113900	382187020	8850	8850	8850	8850	19
546	20241004	113800	382018870	8860	8850	8860	8850	71
547	20241004	113700	381390500	8850	8840	8860	8840	336
548	20241004	113600	378417030	8840	8820	8850	8820	2657
549	20241004	113500	354966300	8810	8820	8820	8810	29
550	20241004	113400	354710570	8820	8820	8820	8820	14
551	20241004	113300	354587090	8780	8780	8780	8780	0
552	20241004	113200	354587090	8780	8780	8780	8780	22
553	20241004	113100	354393930	8820	8800	8820	8800	824
554	20241004	113000	347133620	8770	8770	8770	8770	0
555	20241004	112900	347133620	8770	8770	8770	8770	61
556	20241004	112800	346598650	8770	8770	8770	8770	89
557	20241004	112700	345818120	8770	8810	8810	8770	65
558	20241004	112600	345247710	8810	8800	8810	8800	818
559	20241004	112500	338042390	8800	8800	8800	8800	0
560	20241004	112400	338042390	8800	8800	8800	8800	2
561	20241004	112300	338024790	8810	8810	8810	8810	1
562	20241004	112200	338015980	8810	8810	8810	8810	0
563	20241004	112100	338015980	8810	8800	8810	8800	887
564	20241004	112000	330208180	8760	8760	8760	8760	0
565	20241004	111900	330208180	8760	8760	8760	8760	0
566	20241004	111800	330208180	8760	8760	8760	8760	67
567	20241004	111700	329621260	8800	8800	8800	8800	21
568	20241004	111600	329436460	8800	8800	8800	8800	823
569	20241004	111500	322194060	8730	8740	8740	8730	127
570	20241004	111400	321084890	8750	8760	8760	8750	98
571	20241004	111300	320226900	8800	8800	8800	8800	0
572	20241004	111200	320226900	8800	8800	8800	8800	2
573	20241004	111100	320209300	8800	8770	8800	8770	817
574	20241004	111000	313029430	8790	8790	8790	8790	0
575	20241004	110900	313029430	8790	8790	8790	8790	0
576	20241004	110800	313029430	8790	8790	8790	8790	15
577	20241004	110700	312897580	8790	8790	8790	8790	0
578	20241004	110600	312897580	8790	8780	8810	8780	1997
579	20241004	110500	295337480	8740	8740	8740	8740	102
580	20241004	110400	294446000	8740	8740	8740	8740	61
581	20241004	110300	293912860	8780	8780	8780	8780	65
582	20241004	110200	293342160	8780	8780	8800	8780	504
583	20241004	110100	288916960	8780	8740	8800	8740	1228
584	20241004	110000	278126870	8740	8740	8740	8740	0
585	20241004	105900	278126870	8740	8740	8740	8740	0
586	20241004	105800	278126870	8740	8740	8740	8740	0
587	20241004	105700	278126870	8740	8740	8780	8740	278
588	20241004	105600	275689150	8790	8770	8790	8770	816
589	20241004	105500	268520320	8780	8780	8780	8780	0
590	20241004	105400	268520320	8780	8780	8780	8780	61
591	20241004	105300	267984740	8780	8780	8780	8780	47
592	20241004	105200	267572080	8780	8780	8780	8780	211
593	20241004	105100	265719500	8800	8770	8800	8770	2223
594	20241004	105000	246196890	8730	8750	8760	8730	670
595	20241004	104900	240333130	8740	8740	8740	8740	197
596	20241004	104800	238611350	8740	8720	8740	8720	18
597	20241004	104700	238454130	8700	8700	8700	8700	0
598	20241004	104600	238454130	8700	8740	8760	8700	873
599	20241004	104500	230822380	8750	8750	8750	8750	0
600	20241004	104400	230822380	8750	8750	8750	8700	62
601	20241004	104300	230282730	8760	8750	8760	8750	38
602	20241004	104200	229949880	8760	8760	8760	8760	0
603	20241004	104100	229949880	8760	8740	8770	8740	892
604	20241004	104000	222139900	8740	8740	8740	8740	60
605	20241004	103900	221615500	8740	8740	8740	8740	281
606	20241004	103800	219159560	8740	8740	8740	8740	0
607	20241004	103700	219159560	8740	8740	8740	8740	411
608	20241004	103600	215567420	8740	8730	8760	8730	932
609	20241004	103500	207418660	8740	8740	8740	8740	0
610	20241004	103400	207418660	8740	8740	8740	8740	0
611	20241004	103300	207418660	8740	8740	8740	8740	0
612	20241004	103200	207418660	8740	8730	8750	8690	815
613	20241004	103100	200294200	8730	8720	8740	8720	1278
614	20241004	103000	189136060	8680	8690	8720	8680	111
615	20241004	102900	188169230	8720	8710	8720	8710	201
616	20241004	102800	186418260	8710	8710	8710	8710	11
617	20241004	102700	186322450	8710	8660	8710	8660	246
618	20241004	102600	184184640	8650	8650	8650	8650	0
619	20241004	102500	184184640	8650	8650	8650	8650	2
620	20241004	102400	184167340	8650	8650	8650	8650	52
621	20241004	102300	183717540	8640	8640	8640	8640	5
622	20241004	102200	183674340	8700	8700	8700	8700	303
623	20241004	102100	181038240	8710	8690	8710	8690	635
624	20241004	102000	175513380	8650	8660	8660	8650	121
625	20241004	101900	174465880	8660	8660	8660	8660	0
626	20241004	101800	174465880	8660	8660	8660	8660	43
627	20241004	101700	174093500	8710	8730	8730	8710	653
628	20241004	101600	168404640	8730	8700	8730	8700	326
629	20241004	101500	165563740	8700	8700	8700	8700	0
630	20241004	101400	165563740	8700	8700	8700	8700	0
631	20241004	101300	165563740	8700	8700	8700	8700	5
632	20241004	101200	165520240	8740	8720	8740	8700	728
633	20241004	101100	159165250	8720	8700	8720	8700	808
634	20241004	101000	152119960	8710	8720	8720	8710	46
635	20241004	100900	151719290	8720	8720	8720	8720	0
636	20241004	100800	151719290	8720	8720	8720	8720	1
637	20241004	100700	151710570	8720	8710	8720	8710	102
638	20241004	100600	150822130	8720	8680	8720	8680	1516
639	20241004	100500	137616300	8690	8710	8710	8690	65
640	20241004	100400	137051130	8710	8690	8710	8690	582
641	20241004	100300	131992130	8690	8690	8690	8690	60
642	20241004	100200	131470730	8700	8700	8700	8700	76
643	20241004	100100	130809530	8700	8680	8710	8680	916
644	20241004	100000	122844310	8670	8680	8680	8670	381
645	20241004	095900	119540900	8670	8670	8670	8670	4
646	20241004	095800	119506220	8680	8680	8680	8680	1
647	20241004	095700	119497540	8670	8670	8670	8670	0
648	20241004	095600	119497540	8670	8640	8700	8640	1179
649	20241004	095500	109266630	8670	8670	8670	8670	0
650	20241004	095400	109266630	8670	8670	8670	8670	0
651	20241004	095300	109266630	8670	8640	8670	8640	12
652	20241004	095200	109162830	8670	8670	8670	8670	0
653	20241004	095100	109162830	8670	8670	8680	8670	916
654	20241004	095000	101212640	8610	8680	8680	8610	78
655	20241004	094900	100540930	8680	8680	8680	8680	1
656	20241004	094800	100532250	8630	8660	8680	8630	209
657	20241004	094700	98721130	8680	8680	8680	8680	4
658	20241004	094600	98686410	8650	8670	8680	8650	879
659	20241004	094500	91060790	8620	8630	8630	8620	1499
660	20241004	094400	78124700	8630	8670	8670	8630	46
661	20241004	094300	77727680	8630	8630	8630	8630	6
662	20241004	094200	77675900	8670	8670	8670	8670	324
663	20241004	094100	74866820	8680	8660	8680	8660	504
664	20241004	094000	70497580	8630	8670	8670	8630	21
665	20241004	093900	70316190	8630	8630	8630	8630	11
666	20241004	093800	70221260	8680	8630	8680	8630	100
667	20241004	093700	69354130	8680	8680	8680	8680	0
668	20241004	093600	69354130	8680	8660	8680	8610	908
669	20241004	093500	61482300	8660	8660	8660	8660	3
670	20241004	093400	61456320	8660	8660	8660	8610	111
671	20241004	093300	60500510	8660	8660	8660	8660	1
672	20241004	093200	60491850	8660	8680	8680	8660	370
673	20241004	093100	57280310	8680	8670	8680	8670	847
674	20241004	093000	49930470	8680	8680	8680	8680	44
675	20241004	092900	49548550	8670	8640	8670	8640	95
676	20241004	092800	48727690	8640	8650	8650	8640	51
677	20241004	092700	48287000	8650	8670	8720	8650	638
678	20241004	092600	42741000	8670	8600	8670	8600	1140
679	20241004	092500	32910590	8600	8600	8600	8600	5
680	20241004	092400	32867590	8600	8600	8600	8600	0
681	20241004	092300	32867590	8600	8590	8600	8580	112
682	20241004	092200	31906290	8590	8600	8600	8590	22
683	20241004	092100	31717130	8600	8570	8600	8570	201
684	20241004	092000	29992660	8550	8550	8550	8550	38
685	20241004	091900	29667760	8550	8550	8550	8550	24
686	20241004	091800	29462560	8550	8550	8550	8550	1
687	20241004	091700	29454010	8600	8600	8600	8600	0
688	20241004	091600	29454010	8600	8580	8610	8520	849
689	20241004	091500	22151860	8580	8520	8580	8510	472
690	20241004	091400	18115470	8520	8540	8540	8520	80
691	20241004	091300	17433850	8540	8550	8550	8540	47
692	20241004	091200	17032460	8550	8560	8560	8550	46
693	20241004	091100	16639100	8550	8550	8550	8550	8
694	20241004	091000	16570700	8550	8550	8550	8550	868
695	20241004	090900	9149300	8550	8550	8550	8550	5
696	20241004	090800	9106550	8500	8500	8500	8500	0
697	20241004	090700	9106550	8500	8500	8500	8500	0
698	20241004	090600	9106550	8500	8500	8500	8500	0
699	20241004	090500	9106550	8500	8550	8550	8500	91
700	20241004	090400	8332740	8560	8560	8560	8560	1
701	20241004	090300	8324180	8570	8570	8570	8570	0
702	20241004	090200	8324180	8570	8570	8570	8570	0
703	20241004	090100	8324180	8570	8570	8570	8570	0
704	20241004	090000	8324180	8570	8490	8570	8490	978