KissMeData/033640/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191700	527742330	8680	8680	8680	8680	1014
3	20241004	191600	527742330	8680	8680	8680	8680	0
4	20241004	191500	527742330	8680	8680	8680	8680	0
5	20241004	191400	527742330	8680	8680	8680	8680	0
6	20241004	191300	527742330	8680	8680	8680	8680	0
7	20241004	191200	527742330	8680	8680	8680	8680	0
8	20241004	191100	527742330	8680	8680	8680	8680	0
9	20241004	191000	527742330	8680	8680	8680	8680	0
10	20241004	190900	527742330	8680	8680	8680	8680	0
11	20241004	190800	527742330	8680	8680	8680	8680	0
12	20241004	190700	527742330	8680	8680	8680	8680	0
13	20241004	190600	527742330	8680	8680	8680	8680	0
14	20241004	190500	527742330	8680	8680	8680	8680	0
15	20241004	190400	527742330	8680	8680	8680	8680	0
16	20241004	190300	527742330	8680	8680	8680	8680	0
17	20241004	190200	527742330	8680	8680	8680	8680	0
18	20241004	190100	527742330	8680	8680	8680	8680	0
19	20241004	190000	527742330	8680	8680	8680	8680	0
20	20241004	185900	527742330	8680	8680	8680	8680	0
21	20241004	185800	527742330	8680	8680	8680	8680	0
22	20241004	185700	527742330	8680	8680	8680	8680	0
23	20241004	185600	527742330	8680	8680	8680	8680	0
24	20241004	185500	527742330	8680	8680	8680	8680	0
25	20241004	185400	527742330	8680	8680	8680	8680	0
26	20241004	185300	527742330	8680	8680	8680	8680	0
27	20241004	185200	527742330	8680	8680	8680	8680	0
28	20241004	185100	527742330	8680	8680	8680	8680	0
29	20241004	185000	527742330	8680	8680	8680	8680	0
30	20241004	184900	527742330	8680	8680	8680	8680	0
31	20241004	184800	527742330	8680	8680	8680	8680	0
32	20241004	184700	527742330	8680	8680	8680	8680	1014
33	20241004	184600	527742330	8680	8680	8680	8680	0
34	20241004	184500	527742330	8680	8680	8680	8680	0
35	20241004	184400	527742330	8680	8680	8680	8680	0
36	20241004	184300	527742330	8680	8680	8680	8680	0
37	20241004	184200	527742330	8680	8680	8680	8680	0
38	20241004	184100	527742330	8680	8680	8680	8680	0
39	20241004	184000	527742330	8680	8680	8680	8680	0
40	20241004	183900	527742330	8680	8680	8680	8680	0
41	20241004	183800	527742330	8680	8680	8680	8680	0
42	20241004	183700	527742330	8680	8680	8680	8680	0
43	20241004	183600	527742330	8680	8680	8680	8680	0
44	20241004	183500	527742330	8680	8680	8680	8680	0
45	20241004	183400	527742330	8680	8680	8680	8680	0
46	20241004	183300	527742330	8680	8680	8680	8680	0
47	20241004	183200	527742330	8680	8680	8680	8680	0
48	20241004	183100	527742330	8680	8680	8680	8680	0
49	20241004	183000	527742330	8680	8680	8680	8680	0
50	20241004	182900	527742330	8680	8680	8680	8680	0
51	20241004	182800	527742330	8680	8680	8680	8680	0
52	20241004	182700	527742330	8680	8680	8680	8680	0
53	20241004	182600	527742330	8680	8680	8680	8680	0
54	20241004	182500	527742330	8680	8680	8680	8680	0
55	20241004	182400	527742330	8680	8680	8680	8680	0
56	20241004	182300	527742330	8680	8680	8680	8680	0
57	20241004	182200	527742330	8680	8680	8680	8680	0
58	20241004	182100	527742330	8680	8680	8680	8680	0
59	20241004	182000	527742330	8680	8680	8680	8680	0
60	20241004	181900	527742330	8680	8680	8680	8680	0
61	20241004	181800	527742330	8680	8680	8680	8680	0
62	20241004	181700	527742330	8680	8680	8680	8680	1014
63	20241004	181600	527742330	8680	8680	8680	8680	0
64	20241004	181500	527742330	8680	8680	8680	8680	0
65	20241004	181400	527742330	8680	8680	8680	8680	0
66	20241004	181300	527742330	8680	8680	8680	8680	0
67	20241004	181200	527742330	8680	8680	8680	8680	0
68	20241004	181100	527742330	8680	8680	8680	8680	0
69	20241004	181000	527742330	8680	8680	8680	8680	0
70	20241004	180900	527742330	8680	8680	8680	8680	0
71	20241004	180800	527742330	8680	8680	8680	8680	0
72	20241004	180700	527742330	8680	8680	8680	8680	0
73	20241004	180600	527742330	8680	8680	8680	8680	0
74	20241004	180500	527742330	8680	8680	8680	8680	0
75	20241004	180400	527742330	8680	8680	8680	8680	0
76	20241004	180300	527742330	8680	8680	8680	8680	0
77	20241004	180200	527742330	8680	8680	8680	8680	0
78	20241004	180100	527742330	8680	8680	8680	8680	0
79	20241004	180000	527742330	8680	8680	8680	8680	0
80	20241004	175900	527742330	8680	8680	8680	8680	0
81	20241004	175800	527742330	8680	8680	8680	8680	0
82	20241004	175700	527742330	8680	8680	8680	8680	0
83	20241004	175600	527742330	8680	8680	8680	8680	0
84	20241004	175500	527742330	8680	8680	8680	8680	0
85	20241004	175400	527742330	8680	8680	8680	8680	0
86	20241004	175300	527742330	8680	8680	8680	8680	0
87	20241004	175200	527742330	8680	8680	8680	8680	0
88	20241004	175100	527742330	8680	8680	8680	8680	0
89	20241004	175000	527742330	8680	8680	8680	8680	0
90	20241004	174900	527742330	8680	8680	8680	8680	0
91	20241004	174800	527742330	8680	8680	8680	8680	0
92	20241004	174700	527742330	8680	8680	8680	8680	1014
93	20241004	174600	527742330	8680	8680	8680	8680	0
94	20241004	174500	527742330	8680	8680	8680	8680	0
95	20241004	174400	527742330	8680	8680	8680	8680	0
96	20241004	174300	527742330	8680	8680	8680	8680	0
97	20241004	174200	527742330	8680	8680	8680	8680	0
98	20241004	174100	527742330	8680	8680	8680	8680	0
99	20241004	174000	527742330	8680	8680	8680	8680	0
100	20241004	173900	527742330	8680	8680	8680	8680	0
101	20241004	173800	527742330	8680	8680	8680	8680	0
102	20241004	173700	527742330	8680	8680	8680	8680	0
103	20241004	173600	527742330	8680	8680	8680	8680	0
104	20241004	173500	527742330	8680	8680	8680	8680	0
105	20241004	173400	527742330	8680	8680	8680	8680	0
106	20241004	173300	527742330	8680	8680	8680	8680	0
107	20241004	173200	527742330	8680	8680	8680	8680	0
108	20241004	173100	527742330	8680	8680	8680	8680	0
109	20241004	173000	527742330	8680	8680	8680	8680	0
110	20241004	172900	527742330	8680	8680	8680	8680	0
111	20241004	172800	527742330	8680	8680	8680	8680	0
112	20241004	172700	527742330	8680	8680	8680	8680	0
113	20241004	172600	527742330	8680	8680	8680	8680	0
114	20241004	172500	527742330	8680	8680	8680	8680	0
115	20241004	172400	527742330	8680	8680	8680	8680	0
116	20241004	172300	527742330	8680	8680	8680	8680	0
117	20241004	172200	527742330	8680	8680	8680	8680	0
118	20241004	172100	527742330	8680	8680	8680	8680	0
119	20241004	172000	527742330	8680	8680	8680	8680	0
120	20241004	171900	527742330	8680	8680	8680	8680	0
121	20241004	171800	527742330	8680	8680	8680	8680	0
122	20241004	171700	527742330	8680	8680	8680	8680	1014
123	20241004	171600	527742330	8680	8680	8680	8680	0
124	20241004	171500	527742330	8680	8680	8680	8680	0
125	20241004	171400	527742330	8680	8680	8680	8680	0
126	20241004	171300	527742330	8680	8680	8680	8680	0
127	20241004	171200	527742330	8680	8680	8680	8680	0
128	20241004	171100	527742330	8680	8680	8680	8680	0
129	20241004	171000	527742330	8680	8680	8680	8680	0
130	20241004	170900	527742330	8680	8680	8680	8680	0
131	20241004	170800	527742330	8680	8680	8680	8680	0
132	20241004	170700	527742330	8680	8680	8680	8680	0
133	20241004	170600	527742330	8680	8680	8680	8680	0
134	20241004	170500	527742330	8680	8680	8680	8680	0
135	20241004	170400	527742330	8680	8680	8680	8680	0
136	20241004	170300	527742330	8680	8680	8680	8680	0
137	20241004	170200	527742330	8680	8680	8680	8680	0
138	20241004	170100	527742330	8680	8680	8680	8680	0
139	20241004	170000	527742330	8680	8680	8680	8680	0
140	20241004	165900	527742330	8680	8680	8680	8680	0
141	20241004	165800	527742330	8680	8680	8680	8680	0
142	20241004	165700	527742330	8680	8680	8680	8680	0
143	20241004	165600	527742330	8680	8680	8680	8680	0
144	20241004	165500	527742330	8680	8680	8680	8680	0
145	20241004	165400	527742330	8680	8680	8680	8680	0
146	20241004	165300	527742330	8680	8680	8680	8680	0
147	20241004	165200	527742330	8680	8680	8680	8680	0
148	20241004	165100	527742330	8680	8680	8680	8680	0
149	20241004	165000	527742330	8680	8680	8680	8680	0
150	20241004	164900	527742330	8680	8680	8680	8680	0
151	20241004	164800	527742330	8680	8680	8680	8680	0
152	20241004	164700	527742330	8680	8680	8680	8680	1014
153	20241004	164600	527742330	8680	8680	8680	8680	0
154	20241004	164500	527742330	8680	8680	8680	8680	0
155	20241004	164400	527742330	8680	8680	8680	8680	0
156	20241004	164300	527742330	8680	8680	8680	8680	0
157	20241004	164200	527742330	8680	8680	8680	8680	0
158	20241004	164100	527742330	8680	8680	8680	8680	0
159	20241004	164000	527742330	8680	8680	8680	8680	0
160	20241004	163900	527742330	8680	8680	8680	8680	0
161	20241004	163800	527742330	8680	8680	8680	8680	0
162	20241004	163700	527742330	8680	8680	8680	8680	0
163	20241004	163600	527742330	8680	8680	8680	8680	0
164	20241004	163500	527742330	8680	8680	8680	8680	0
165	20241004	163400	527742330	8680	8680	8680	8680	0
166	20241004	163300	527742330	8680	8680	8680	8680	0
167	20241004	163200	527742330	8680	8680	8680	8680	0
168	20241004	163100	527742330	8680	8680	8680	8680	0
169	20241004	163000	527742330	8680	8680	8680	8680	0
170	20241004	162900	527742330	8680	8680	8680	8680	0
171	20241004	162800	527742330	8680	8680	8680	8680	0
172	20241004	162700	527742330	8680	8680	8680	8680	0
173	20241004	162600	527742330	8680	8680	8680	8680	0
174	20241004	162500	527742330	8680	8680	8680	8680	0
175	20241004	162400	527742330	8680	8680	8680	8680	0
176	20241004	162300	527742330	8680	8680	8680	8680	0
177	20241004	162200	527742330	8680	8680	8680	8680	0
178	20241004	162100	527742330	8680	8680	8680	8680	0
179	20241004	162000	527742330	8680	8680	8680	8680	0
180	20241004	161900	527742330	8680	8680	8680	8680	0
181	20241004	161800	527742330	8680	8680	8680	8680	0
182	20241004	161700	527742330	8680	8680	8680	8680	1014
183	20241004	161600	527742330	8680	8680	8680	8680	0
184	20241004	161500	527742330	8680	8680	8680	8680	0
185	20241004	161400	527742330	8680	8680	8680	8680	0
186	20241004	161300	527742330	8680	8680	8680	8680	0
187	20241004	161200	527742330	8680	8680	8680	8680	0
188	20241004	161100	527742330	8680	8680	8680	8680	0
189	20241004	161000	527742330	8680	8680	8680	8680	0
190	20241004	160900	527742330	8680	8680	8680	8680	0
191	20241004	160800	527742330	8680	8680	8680	8680	0
192	20241004	160700	527742330	8680	8680	8680	8680	0
193	20241004	160600	527742330	8680	8680	8680	8680	0
194	20241004	160500	527742330	8680	8680	8680	8680	0
195	20241004	160400	527742330	8680	8680	8680	8680	0
196	20241004	160300	527742330	8680	8680	8680	8680	0
197	20241004	160200	527742330	8680	8680	8680	8680	0
198	20241004	160100	527742330	8680	8680	8680	8680	0
199	20241004	160000	527742330	8680	8680	8680	8680	0
200	20241004	155900	527742330	8680	8680	8680	8680	0
201	20241004	155800	527742330	8680	8680	8680	8680	0
202	20241004	155700	527742330	8680	8680	8680	8680	0
203	20241004	155600	527742330	8680	8680	8680	8680	0
204	20241004	155500	527742330	8680	8680	8680	8680	0
205	20241004	155400	527742330	8680	8680	8680	8680	0
206	20241004	155300	527742330	8680	8680	8680	8680	0
207	20241004	155200	527742330	8680	8680	8680	8680	0
208	20241004	155100	527742330	8680	8680	8680	8680	0
209	20241004	155000	527742330	8680	8680	8680	8680	0
210	20241004	154900	527742330	8680	8680	8680	8680	0
211	20241004	154800	527742330	8680	8680	8680	8680	0
212	20241004	154700	527742330	8680	8680	8680	8680	1014
213	20241004	154600	527742330	8680	8680	8680	8680	0
214	20241004	154500	527742330	8680	8680	8680	8680	0
215	20241004	154400	527742330	8680	8680	8680	8680	0
216	20241004	154300	527742330	8680	8680	8680	8680	0
217	20241004	154200	527742330	8680	8680	8680	8680	0
218	20241004	154100	527742330	8680	8680	8680	8680	0
219	20241004	154000	527742330	8680	8680	8680	8680	0
220	20241004	153900	527742330	8680	8680	8680	8680	0
221	20241004	153800	527742330	8680	8680	8680	8680	0
222	20241004	153700	527742330	8680	8680	8680	8680	0
223	20241004	153600	527742330	8680	8680	8680	8680	0
224	20241004	153500	527742330	8680	8680	8680	8680	0
225	20241004	153400	527742330	8680	8680	8680	8680	0
226	20241004	153300	527742330	8680	8680	8680	8680	0
227	20241004	153200	527742330	8680	8680	8680	8680	0
228	20241004	153100	527742330	8680	8680	8680	8680	0
229	20241004	153000	527742330	8680	8680	8680	8680	1014
230	20241004	152900	518940810	8640	8640	8640	8640	0
231	20241004	152800	518940810	8640	8640	8640	8640	0
232	20241004	152700	518940810	8640	8640	8640	8640	0
233	20241004	152600	518940810	8640	8640	8640	8640	0
234	20241004	152500	518940810	8640	8640	8640	8640	0
235	20241004	152400	518940810	8640	8640	8640	8640	0
236	20241004	152300	518940810	8640	8640	8640	8640	0
237	20241004	152200	518940810	8640	8640	8640	8640	0
238	20241004	152100	518940810	8640	8640	8640	8640	0
239	20241004	152000	518940810	8640	8640	8640	8640	0
240	20241004	151900	518940810	8640	8630	8650	8630	15
241	20241004	151800	518811270	8630	8630	8650	8630	11
242	20241004	151700	518716240	8630	8660	8670	8630	358
243	20241004	151600	515624270	8650	8660	8660	8650	30
244	20241004	151500	515364630	8660	8640	8660	8630	507
245	20241004	151400	510984750	8620	8630	8640	8620	142
246	20241004	151300	509760080	8630	8640	8640	8630	133
247	20241004	151200	508611960	8630	8650	8650	8630	232
248	20241004	151100	506608480	8650	8650	8650	8640	55
249	20241004	151000	506133160	8640	8650	8650	8640	717
250	20241004	150900	499933610	8650	8650	8650	8650	19
251	20241004	150800	499769260	8660	8660	8660	8660	10
252	20241004	150700	499682660	8650	8650	8650	8650	10
253	20241004	150600	499596160	8660	8660	8660	8660	145
254	20241004	150500	498340460	8660	8660	8660	8660	208
255	20241004	150400	496539180	8660	8660	8660	8660	18
256	20241004	150300	496383300	8660	8660	8660	8660	606
257	20241004	150200	491135340	8660	8660	8660	8660	7
258	20241004	150100	491074720	8670	8660	8670	8660	33
259	20241004	150000	490788790	8670	8670	8670	8670	1
260	20241004	145900	490780120	8660	8670	8670	8660	20
261	20241004	145800	490606730	8670	8670	8670	8670	10
262	20241004	145700	490520030	8670	8670	8670	8670	40
263	20241004	145600	490173230	8670	8670	8670	8670	30
264	20241004	145500	489913130	8670	8660	8670	8660	2
265	20241004	145400	489895800	8670	8670	8670	8670	2
266	20241004	145300	489878460	8670	8670	8670	8670	161
267	20241004	145200	488482590	8680	8680	8680	8680	0
268	20241004	145100	488482590	8680	8680	8680	8680	140
269	20241004	145000	487267390	8680	8680	8680	8680	16
270	20241004	144900	487128510	8680	8680	8680	8680	0
271	20241004	144800	487128510	8680	8680	8680	8680	3
272	20241004	144700	487102470	8680	8680	8680	8680	50
273	20241004	144600	486668470	8680	8680	8680	8680	0
274	20241004	144500	486668470	8680	8680	8680	8680	21
275	20241004	144400	486486190	8680	8680	8680	8680	21
276	20241004	144300	486303910	8680	8680	8680	8680	66
277	20241004	144200	485731030	8680	8680	8680	8680	51
278	20241004	144100	485288350	8680	8670	8680	8670	255
279	20241004	144000	483076950	8680	8680	8680	8680	91
280	20241004	143900	482287070	8680	8690	8690	8680	57
281	20241004	143800	481791760	8690	8690	8690	8690	0
282	20241004	143700	481791760	8690	8690	8690	8690	0
283	20241004	143600	481791760	8690	8690	8690	8690	3
284	20241004	143500	481765690	8690	8690	8690	8690	0
285	20241004	143400	481765690	8690	8690	8690	8690	10
286	20241004	143300	481678790	8690	8690	8690	8690	7
287	20241004	143200	481617960	8690	8690	8690	8690	0
288	20241004	143100	481617960	8690	8690	8690	8690	20
289	20241004	143000	481444160	8690	8690	8690	8690	50
290	20241004	142900	481009660	8690	8680	8690	8680	245
291	20241004	142800	478883050	8670	8670	8670	8670	63
292	20241004	142700	478336840	8680	8680	8680	8680	22
293	20241004	142600	478145880	8670	8670	8670	8670	51
294	20241004	142500	477703710	8670	8670	8670	8670	0
295	20241004	142400	477703710	8670	8680	8680	8670	15
296	20241004	142300	477573610	8680	8680	8680	8680	0
297	20241004	142200	477573610	8680	8680	8680	8680	7
298	20241004	142100	477512850	8680	8680	8680	8680	5
299	20241004	142000	477469450	8680	8680	8680	8680	2
300	20241004	141900	477452090	8680	8680	8680	8680	53
301	20241004	141800	476992050	8690	8690	8690	8690	10
302	20241004	141700	476905150	8690	8690	8690	8690	19
303	20241004	141600	476740040	8700	8700	8700	8700	2
304	20241004	141500	476722640	8700	8700	8700	8700	0
305	20241004	141400	476722640	8700	8700	8700	8700	2
306	20241004	141300	476705240	8700	8700	8700	8700	0
307	20241004	141200	476705240	8700	8700	8700	8700	0
308	20241004	141100	476705240	8700	8700	8700	8700	26
309	20241004	141000	476479040	8690	8690	8690	8690	0
310	20241004	140900	476479040	8690	8690	8690	8690	0
311	20241004	140800	476479040	8690	8690	8690	8690	14
312	20241004	140700	476357380	8690	8680	8690	8680	210
313	20241004	140600	474534160	8680	8680	8680	8680	8
314	20241004	140500	474464720	8670	8670	8670	8670	77
315	20241004	140400	473797130	8680	8680	8680	8680	1
316	20241004	140300	473788450	8680	8670	8680	8670	32
317	20241004	140200	473510950	8670	8670	8670	8660	147
318	20241004	140100	472237250	8680	8680	8680	8660	152
319	20241004	140000	470918760	8690	8690	8690	8680	75
320	20241004	135900	470267360	8690	8690	8690	8690	0
321	20241004	135800	470267360	8690	8690	8690	8690	77
322	20241004	135700	469598230	8710	8710	8710	8710	0
323	20241004	135600	469598230	8710	8720	8720	8700	1760
324	20241004	135500	454285330	8720	8720	8720	8720	0
325	20241004	135400	454285330	8720	8720	8720	8720	0
326	20241004	135300	454285330	8720	8720	8720	8720	32
327	20241004	135200	454006290	8730	8730	8730	8730	1
328	20241004	135100	453997560	8730	8730	8730	8730	0
329	20241004	135000	453997560	8730	8730	8730	8730	54
330	20241004	134900	453526140	8730	8730	8730	8730	0
331	20241004	134800	453526140	8730	8730	8730	8730	0
332	20241004	134700	453526140	8730	8730	8730	8730	0
333	20241004	134600	453526140	8730	8750	8750	8730	451
334	20241004	134500	449581170	8760	8760	8760	8760	54
335	20241004	134400	449108130	8760	8760	8760	8760	9
336	20241004	134300	449029290	8760	8760	8760	8760	0
337	20241004	134200	449029290	8760	8770	8770	8760	532
338	20241004	134100	444366730	8780	8780	8780	8780	0
339	20241004	134000	444366730	8780	8780	8780	8780	0
340	20241004	133900	444366730	8780	8780	8780	8780	0
341	20241004	133800	444366730	8780	8780	8780	8780	57
342	20241004	133700	443866270	8780	8780	8780	8780	0
343	20241004	133600	443866270	8780	8780	8780	8780	0
344	20241004	133500	443866270	8780	8780	8780	8780	0
345	20241004	133400	443866270	8780	8780	8780	8780	2
346	20241004	133300	443848710	8770	8770	8770	8770	20
347	20241004	133200	443673310	8780	8780	8780	8780	0
348	20241004	133100	443673310	8780	8780	8780	8780	0
349	20241004	133000	443673310	8780	8790	8790	8780	339
350	20241004	132900	440694810	8800	8800	8800	8800	20
351	20241004	132800	440518810	8800	8800	8800	8800	0
352	20241004	132700	440518810	8800	8800	8800	8800	0
353	20241004	132600	440518810	8800	8810	8810	8800	40
354	20241004	132500	440166420	8810	8810	8810	8810	0
355	20241004	132400	440166420	8810	8810	8810	8810	0
356	20241004	132300	440166420	8810	8810	8810	8810	10
357	20241004	132200	440078320	8810	8810	8810	8810	0
358	20241004	132100	440078320	8810	8810	8810	8810	57
359	20241004	132000	439576150	8810	8810	8810	8810	28
360	20241004	131900	439329470	8810	8810	8810	8810	0
361	20241004	131800	439329470	8810	8810	8810	8810	0
362	20241004	131700	439329470	8810	8810	8810	8810	18
363	20241004	131600	439170890	8810	8810	8810	8810	0
364	20241004	131500	439170890	8810	8810	8810	8810	0
365	20241004	131400	439170890	8810	8810	8810	8810	0
366	20241004	131300	439170890	8810	8810	8810	8810	56
367	20241004	131200	438677530	8810	8810	8810	8810	58
368	20241004	131100	438166550	8810	8810	8810	8810	7
369	20241004	131000	438104880	8810	8810	8810	8810	51
370	20241004	130900	437655570	8810	8800	8810	8800	495
371	20241004	130800	433298490	8790	8790	8790	8790	0
372	20241004	130700	433298490	8790	8790	8790	8790	0
373	20241004	130600	433298490	8790	8800	8800	8790	153
374	20241004	130500	431952800	8800	8800	8800	8800	72
375	20241004	130400	431319200	8790	8790	8790	8790	0
376	20241004	130300	431319200	8790	8790	8790	8790	20
377	20241004	130200	431143400	8800	8800	8800	8800	87
378	20241004	130100	430377800	8800	8800	8800	8800	4
379	20241004	130000	430342600	8800	8800	8800	8800	3
380	20241004	125900	430316200	8800	8800	8800	8800	3
381	20241004	125800	430289800	8800	8800	8800	8800	0
382	20241004	125700	430289800	8800	8800	8800	8800	0
383	20241004	125600	430289800	8800	8800	8800	8790	15
384	20241004	125500	430157850	8800	8800	8800	8800	31
385	20241004	125400	429885050	8800	8800	8800	8800	4
386	20241004	125300	429849850	8800	8800	8800	8800	1
387	20241004	125200	429841050	8810	8810	8810	8810	0
388	20241004	125100	429841050	8810	8790	8810	8790	2
389	20241004	125000	429823450	8780	8810	8810	8780	129
390	20241004	124900	428688750	8800	8790	8800	8790	147
391	20241004	124800	427395870	8810	8810	8810	8810	344
392	20241004	124700	424365230	8820	8820	8820	8820	0
393	20241004	124600	424365230	8820	8820	8820	8820	20
394	20241004	124500	424188830	8820	8820	8820	8820	0
395	20241004	124400	424188830	8820	8820	8820	8820	0
396	20241004	124300	424188830	8820	8820	8820	8820	0
397	20241004	124200	424188830	8820	8820	8820	8820	0
398	20241004	124100	424188830	8820	8810	8820	8810	47
399	20241004	124000	423774750	8820	8820	8820	8820	10
400	20241004	123900	423686550	8820	8820	8820	8820	0
401	20241004	123800	423686550	8820	8820	8820	8820	87
402	20241004	123700	422919210	8820	8820	8820	8820	120
403	20241004	123600	421860810	8820	8820	8820	8820	100
404	20241004	123500	420978810	8820	8820	8820	8820	0
405	20241004	123400	420978810	8820	8820	8820	8820	0
406	20241004	123300	420978810	8820	8820	8820	8820	90
407	20241004	123200	420185010	8820	8820	8820	8820	0
408	20241004	123100	420185010	8820	8810	8820	8810	289
409	20241004	123000	417638820	8810	8810	8810	8810	2
410	20241004	122900	417621200	8800	8800	8800	8800	140
411	20241004	122800	416389200	8790	8790	8790	8790	136
412	20241004	122700	415193760	8780	8790	8790	8780	39
413	20241004	122600	414851150	8780	8780	8780	8780	19
414	20241004	122500	414684330	8780	8780	8780	8780	4
415	20241004	122400	414649210	8790	8790	8790	8790	1
416	20241004	122300	414640420	8790	8790	8790	8790	0
417	20241004	122200	414640420	8790	8790	8790	8790	2
418	20241004	122100	414622840	8810	8800	8810	8800	133
419	20241004	122000	413452430	8800	8800	8800	8800	0
420	20241004	121900	413452430	8800	8800	8800	8800	0
421	20241004	121800	413452430	8800	8810	8810	8800	43
422	20241004	121700	413074020	8810	8790	8810	8790	5
423	20241004	121600	413029990	8810	8800	8810	8790	380
424	20241004	121500	409686480	8810	8810	8810	8810	0
425	20241004	121400	409686480	8810	8810	8810	8810	4
426	20241004	121300	409651240	8810	8810	8810	8810	0
427	20241004	121200	409651240	8810	8810	8810	8810	1
428	20241004	121100	409642430	8810	8810	8810	8810	1
429	20241004	121000	409633620	8810	8810	8810	8810	36
430	20241004	120900	409316460	8810	8810	8810	8810	1
431	20241004	120800	409307650	8800	8800	8800	8790	47
432	20241004	120700	408894060	8800	8800	8800	8800	407
433	20241004	120600	405312460	8800	8800	8800	8800	43
434	20241004	120500	404934060	8800	8800	8800	8800	2
435	20241004	120400	404916460	8800	8800	8800	8800	0
436	20241004	120300	404916460	8800	8800	8800	8800	36
437	20241004	120200	404599660	8800	8800	8800	8800	1
438	20241004	120100	404590860	8810	8810	8810	8810	0
439	20241004	120000	404590860	8810	8810	8810	8810	0
440	20241004	115900	404590860	8810	8810	8810	8810	0
441	20241004	115800	404590860	8810	8810	8810	8810	1
442	20241004	115700	404582050	8800	8800	8800	8800	72
443	20241004	115600	403948450	8800	8800	8800	8800	0
444	20241004	115500	403948450	8800	8800	8800	8800	9
445	20241004	115400	403869250	8800	8800	8800	8800	38
446	20241004	115300	403534850	8810	8790	8810	8790	48
447	20241004	115200	403112470	8800	8800	8800	8800	0
448	20241004	115100	403112470	8800	8800	8800	8800	0
449	20241004	115000	403112470	8800	8800	8800	8800	110
450	20241004	114900	402144470	8810	8810	8810	8810	37
451	20241004	114800	401818500	8800	8800	8800	8800	56
452	20241004	114700	401325700	8800	8790	8810	8790	116
453	20241004	114600	400304900	8800	8800	8800	8770	501
454	20241004	114500	395900840	8810	8810	8810	8810	0
455	20241004	114400	395900840	8810	8800	8810	8800	102
456	20241004	114300	395002310	8800	8800	8800	8800	2
457	20241004	114200	394984710	8810	8810	8810	8800	85
458	20241004	114100	394236400	8810	8810	8810	8810	0
459	20241004	114000	394236400	8810	8810	8810	8810	0
460	20241004	113900	394236400	8810	8810	8810	8810	24
461	20241004	113800	394024960	8800	8800	8800	8800	231
462	20241004	113700	391992160	8810	8810	8810	8810	0
463	20241004	113600	391992160	8810	8810	8810	8810	0
464	20241004	113500	391992160	8810	8810	8810	8810	0
465	20241004	113400	391992160	8810	8810	8810	8810	0
466	20241004	113300	391992160	8810	8810	8810	8810	4
467	20241004	113200	391956920	8810	8810	8810	8810	21
468	20241004	113100	391771910	8800	8800	8800	8800	317
469	20241004	113000	388982310	8800	8800	8800	8800	10
470	20241004	112900	388894310	8800	8800	8800	8800	5
471	20241004	112800	388850310	8790	8780	8790	8780	412
472	20241004	112700	385232670	8780	8780	8780	8780	118
473	20241004	112600	384196630	8780	8780	8780	8780	85
474	20241004	112500	383450330	8800	8800	8800	8800	1
475	20241004	112400	383441530	8770	8800	8800	8770	377
476	20241004	112300	380129600	8800	8810	8810	8800	169
477	20241004	112200	378641880	8840	8820	8840	8820	37
478	20241004	112100	378315180	8820	8820	8820	8820	1
479	20241004	112000	378306360	8830	8830	8830	8810	788
480	20241004	111900	371359500	8840	8840	8840	8840	0
481	20241004	111800	371359500	8840	8840	8840	8840	35
482	20241004	111700	371050100	8830	8830	8830	8830	33
483	20241004	111600	370758710	8830	8830	8830	8830	19
484	20241004	111500	370590940	8830	8830	8830	8830	19
485	20241004	111400	370423170	8830	8830	8830	8830	389
486	20241004	111300	366988300	8840	8840	8840	8840	0
487	20241004	111200	366988300	8840	8840	8840	8840	10
488	20241004	111100	366899900	8840	8840	8840	8840	112
489	20241004	111000	365909820	8830	8830	8830	8830	23
490	20241004	110900	365706730	8840	8840	8840	8840	0
491	20241004	110800	365706730	8840	8840	8840	8840	2
492	20241004	110700	365689050	8850	8830	8850	8830	255
493	20241004	110600	363434890	8830	8840	8840	8820	177
494	20241004	110500	361871640	8840	8840	8840	8840	0
495	20241004	110400	361871640	8840	8850	8850	8840	50
496	20241004	110300	361429570	8850	8850	8850	8850	0
497	20241004	110200	361429570	8850	8850	8850	8850	78
498	20241004	110100	360739270	8850	8840	8850	8840	193
499	20241004	110000	359032290	8850	8850	8850	8850	65
500	20241004	105900	358457040	8840	8840	8850	8840	174
501	20241004	105800	356918870	8840	8840	8840	8840	176
502	20241004	105700	355363030	8840	8840	8840	8840	36
503	20241004	105600	355044790	8840	8840	8840	8840	0
504	20241004	105500	355044790	8840	8840	8840	8840	438
505	20241004	105400	351172870	8850	8860	8860	8850	14
506	20241004	105300	351048950	8850	8850	8860	8820	392
507	20241004	105200	347587970	8850	8860	8860	8850	168
508	20241004	105100	346100060	8870	8880	8880	8870	140
509	20241004	105000	344858140	8880	8890	8890	8880	10
510	20241004	104900	344769330	8890	8890	8890	8890	10
511	20241004	104800	344680430	8890	8890	8890	8890	0
512	20241004	104700	344680430	8890	8890	8890	8890	76
513	20241004	104600	344004790	8890	8890	8890	8890	11
514	20241004	104500	343907000	8890	8890	8890	8890	0
515	20241004	104400	343907000	8890	8890	8890	8890	4
516	20241004	104300	343871440	8890	8890	8890	8890	0
517	20241004	104200	343871440	8890	8890	8890	8890	171
518	20241004	104100	342351250	8890	8890	8900	8880	115
519	20241004	104000	341328920	8890	8890	8890	8890	1
520	20241004	103900	341320030	8900	8890	8900	8890	46
521	20241004	103800	340910990	8900	8900	8900	8900	10
522	20241004	103700	340821990	8900	8890	8900	8890	227
523	20241004	103600	338803950	8900	8900	8900	8900	299
524	20241004	103500	336142850	8900	8900	8910	8880	699
525	20241004	103400	329924390	8900	8910	8910	8900	14
526	20241004	103300	329799770	8900	8900	8900	8900	248
527	20241004	103200	327592570	8900	8900	8900	8900	35
528	20241004	103100	327281070	8900	8890	8900	8890	149
529	20241004	103000	325956450	8900	8890	8900	8890	76
530	20241004	102900	325280800	8890	8890	8890	8890	6
531	20241004	102800	325227460	8900	8900	8900	8900	70
532	20241004	102700	324604460	8900	8900	8900	8900	151
533	20241004	102600	323260560	8900	8910	8910	8900	42
534	20241004	102500	322886350	8910	8910	8910	8910	36
535	20241004	102400	322565590	8910	8910	8910	8910	58
536	20241004	102300	322048810	8900	8900	8900	8900	155
537	20241004	102200	320669310	8900	8890	8900	8890	73
538	20241004	102100	320019620	8890	8890	8890	8890	0
539	20241004	102000	320019620	8890	8900	8900	8890	257
540	20241004	101900	317733010	8900	8900	8900	8900	0
541	20241004	101800	317733010	8900	8900	8900	8900	70
542	20241004	101700	317110010	8910	8900	8910	8900	212
543	20241004	101600	315222280	8900	8890	8900	8890	73
544	20241004	101500	314572600	8890	8900	8900	8890	197
545	20241004	101400	312819390	8900	8900	8900	8900	99
546	20241004	101300	311938290	8900	8910	8910	8900	268
547	20241004	101200	309552890	8910	8910	8910	8910	21
548	20241004	101100	309365780	8910	8890	8910	8890	306
549	20241004	101000	306641840	8890	8890	8890	8890	511
550	20241004	100900	302099050	8900	8900	8900	8900	1
551	20241004	100800	302090150	8900	8890	8900	8890	102
552	20241004	100700	301183350	8900	8900	8900	8900	1
553	20241004	100600	301174450	8890	8880	8890	8880	137
554	20241004	100500	299957310	8880	8890	8890	8880	199
555	20241004	100400	298188970	8900	8900	8900	8900	1
556	20241004	100300	298180070	8900	8890	8900	8890	119
557	20241004	100200	297122140	8880	8880	8880	8880	0
558	20241004	100100	297122140	8880	8890	8890	8880	177
559	20241004	100000	295550290	8890	8910	8910	8890	242
560	20241004	095900	293396850	8900	8890	8900	8890	111
561	20241004	095800	292409310	8900	8900	8900	8900	1001
562	20241004	095700	283500410	8910	8910	8920	8900	147
563	20241004	095600	282191270	8910	8900	8920	8900	256
564	20241004	095500	279910850	8890	8890	8890	8890	115
565	20241004	095400	278888500	8870	8880	8880	8870	656
566	20241004	095300	273063780	8870	8850	8890	8850	1016
567	20241004	095200	264048920	8850	8850	8850	8850	36
568	20241004	095100	263730320	8840	8850	8850	8840	128
569	20241004	095000	262598080	8820	8820	8820	8820	0
570	20241004	094900	262598080	8820	8810	8860	8810	12
571	20241004	094800	262492210	8860	8830	8900	8830	2452
572	20241004	094700	240765000	8830	8820	8830	8820	63
573	20241004	094600	240209330	8810	8840	8840	8780	816
574	20241004	094500	233019050	8840	8800	8840	8800	359
575	20241004	094400	229848000	8800	8800	8800	8800	10
576	20241004	094300	229760000	8830	8820	8830	8820	4
577	20241004	094200	229724700	8840	8810	8850	8810	305
578	20241004	094100	227030110	8800	8800	8800	8800	0
579	20241004	094000	227030110	8800	8800	8800	8800	8
580	20241004	093900	226959710	8820	8820	8820	8810	187
581	20241004	093800	225310380	8820	8770	8820	8770	204
582	20241004	093700	223516380	8770	8780	8780	8770	49
583	20241004	093600	223086270	8810	8790	8820	8790	94
584	20241004	093500	222257940	8800	8810	8810	8790	34
585	20241004	093400	221958480	8810	8780	8840	8780	514
586	20241004	093300	217429080	8790	8810	8810	8790	46
587	20241004	093200	217024300	8810	8780	8810	8780	100
588	20241004	093100	216144600	8770	8740	8770	8740	80
589	20241004	093000	215444150	8730	8740	8760	8720	1025
590	20241004	092900	206504420	8760	8770	8770	8760	16
591	20241004	092800	206364250	8810	8780	8810	8780	12
592	20241004	092700	206258560	8800	8760	8880	8710	2766
593	20241004	092600	181924410	8740	8770	8890	8720	1806
594	20241004	092500	166086070	8740	8720	8820	8720	1298
595	20241004	092400	154725990	8710	8700	8710	8690	207
596	20241004	092300	152925110	8700	8730	8780	8660	2836
597	20241004	092200	128232310	8730	8730	8730	8730	1
598	20241004	092100	128223580	8720	8710	8720	8710	12
599	20241004	092000	128119040	8710	8720	8720	8710	85
600	20241004	091900	127378620	8730	8720	8740	8720	579
601	20241004	091800	122323900	8740	8800	8800	8740	116
602	20241004	091700	121308780	8760	8730	8770	8700	3430
603	20241004	091600	91357570	8730	8800	8800	8730	1509
604	20241004	091500	78136300	8820	8850	8860	8820	543
605	20241004	091400	73332110	8850	8830	8910	8830	802
606	20241004	091300	66218730	8830	8840	8840	8820	582
607	20241004	091200	61085240	8860	8860	8860	8860	0
608	20241004	091100	61085240	8860	8870	8870	8860	139
609	20241004	091000	59852940	8890	8890	8890	8890	1
610	20241004	090900	59844050	8880	8930	8930	8880	990
611	20241004	090800	51043310	8930	8920	8930	8920	15
612	20241004	090700	50909490	8900	8860	8900	8860	148
613	20241004	090600	49594250	8860	8880	8900	8860	210
614	20241004	090500	47729120	8880	8780	8880	8780	1535
615	20241004	090400	34216340	8780	8780	8780	8780	0
616	20241004	090300	34216340	8780	8780	8780	8780	1
617	20241004	090200	34207560	8790	8790	8790	8790	52
618	20241004	090100	33750480	8790	8800	8800	8780	3765
619	20241004	090000	657670	8890	8890	8890	8890	73