KissMeData/104460/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201100	500004250	13390	13390	13390	13390	1104
3	20241002	201000	500004250	13390	13390	13390	13390	0
4	20241002	200900	500004250	13390	13390	13390	13390	0
5	20241002	200800	500004250	13390	13390	13390	13390	0
6	20241002	200700	500004250	13390	13390	13390	13390	0
7	20241002	200600	500004250	13390	13390	13390	13390	0
8	20241002	200500	500004250	13390	13390	13390	13390	0
9	20241002	200400	500004250	13390	13390	13390	13390	0
10	20241002	200300	500004250	13390	13390	13390	13390	0
11	20241002	200200	500004250	13390	13390	13390	13390	0
12	20241002	200100	500004250	13390	13390	13390	13390	0
13	20241002	200000	500004250	13390	13390	13390	13390	0
14	20241002	195900	500004250	13390	13390	13390	13390	0
15	20241002	195800	500004250	13390	13390	13390	13390	0
16	20241002	195700	500004250	13390	13390	13390	13390	0
17	20241002	195600	500004250	13390	13390	13390	13390	0
18	20241002	195500	500004250	13390	13390	13390	13390	0
19	20241002	195400	500004250	13390	13390	13390	13390	0
20	20241002	195300	500004250	13390	13390	13390	13390	0
21	20241002	195200	500004250	13390	13390	13390	13390	0
22	20241002	195100	500004250	13390	13390	13390	13390	0
23	20241002	195000	500004250	13390	13390	13390	13390	0
24	20241002	194900	500004250	13390	13390	13390	13390	0
25	20241002	194800	500004250	13390	13390	13390	13390	0
26	20241002	194700	500004250	13390	13390	13390	13390	0
27	20241002	194600	500004250	13390	13390	13390	13390	0
28	20241002	194500	500004250	13390	13390	13390	13390	0
29	20241002	194400	500004250	13390	13390	13390	13390	0
30	20241002	194300	500004250	13390	13390	13390	13390	0
31	20241002	194200	500004250	13390	13390	13390	13390	0
32	20241002	194100	500004250	13390	13390	13390	13390	1104
33	20241002	194000	500004250	13390	13390	13390	13390	0
34	20241002	193900	500004250	13390	13390	13390	13390	0
35	20241002	193800	500004250	13390	13390	13390	13390	0
36	20241002	193700	500004250	13390	13390	13390	13390	0
37	20241002	193600	500004250	13390	13390	13390	13390	0
38	20241002	193500	500004250	13390	13390	13390	13390	0
39	20241002	193400	500004250	13390	13390	13390	13390	0
40	20241002	193300	500004250	13390	13390	13390	13390	0
41	20241002	193200	500004250	13390	13390	13390	13390	0
42	20241002	193100	500004250	13390	13390	13390	13390	0
43	20241002	193000	500004250	13390	13390	13390	13390	0
44	20241002	192900	500004250	13390	13390	13390	13390	0
45	20241002	192800	500004250	13390	13390	13390	13390	0
46	20241002	192700	500004250	13390	13390	13390	13390	0
47	20241002	192600	500004250	13390	13390	13390	13390	0
48	20241002	192500	500004250	13390	13390	13390	13390	0
49	20241002	192400	500004250	13390	13390	13390	13390	0
50	20241002	192300	500004250	13390	13390	13390	13390	0
51	20241002	192200	500004250	13390	13390	13390	13390	0
52	20241002	192100	500004250	13390	13390	13390	13390	0
53	20241002	192000	500004250	13390	13390	13390	13390	0
54	20241002	191900	500004250	13390	13390	13390	13390	0
55	20241002	191800	500004250	13390	13390	13390	13390	0
56	20241002	191700	500004250	13390	13390	13390	13390	0
57	20241002	191600	500004250	13390	13390	13390	13390	0
58	20241002	191500	500004250	13390	13390	13390	13390	0
59	20241002	191400	500004250	13390	13390	13390	13390	0
60	20241002	191300	500004250	13390	13390	13390	13390	0
61	20241002	191200	500004250	13390	13390	13390	13390	0
62	20241002	191100	500004250	13390	13390	13390	13390	1104
63	20241002	191000	500004250	13390	13390	13390	13390	0
64	20241002	190900	500004250	13390	13390	13390	13390	0
65	20241002	190800	500004250	13390	13390	13390	13390	0
66	20241002	190700	500004250	13390	13390	13390	13390	0
67	20241002	190600	500004250	13390	13390	13390	13390	0
68	20241002	190500	500004250	13390	13390	13390	13390	0
69	20241002	190400	500004250	13390	13390	13390	13390	0
70	20241002	190300	500004250	13390	13390	13390	13390	0
71	20241002	190200	500004250	13390	13390	13390	13390	0
72	20241002	190100	500004250	13390	13390	13390	13390	0
73	20241002	190000	500004250	13390	13390	13390	13390	0
74	20241002	185900	500004250	13390	13390	13390	13390	0
75	20241002	185800	500004250	13390	13390	13390	13390	0
76	20241002	185700	500004250	13390	13390	13390	13390	0
77	20241002	185600	500004250	13390	13390	13390	13390	0
78	20241002	185500	500004250	13390	13390	13390	13390	0
79	20241002	185400	500004250	13390	13390	13390	13390	0
80	20241002	185300	500004250	13390	13390	13390	13390	0
81	20241002	185200	500004250	13390	13390	13390	13390	0
82	20241002	185100	500004250	13390	13390	13390	13390	0
83	20241002	185000	500004250	13390	13390	13390	13390	0
84	20241002	184900	500004250	13390	13390	13390	13390	0
85	20241002	184800	500004250	13390	13390	13390	13390	0
86	20241002	184700	500004250	13390	13390	13390	13390	0
87	20241002	184600	500004250	13390	13390	13390	13390	0
88	20241002	184500	500004250	13390	13390	13390	13390	0
89	20241002	184400	500004250	13390	13390	13390	13390	0
90	20241002	184300	500004250	13390	13390	13390	13390	0
91	20241002	184200	500004250	13390	13390	13390	13390	0
92	20241002	184100	500004250	13390	13390	13390	13390	1104
93	20241002	184000	500004250	13390	13390	13390	13390	0
94	20241002	183900	500004250	13390	13390	13390	13390	0
95	20241002	183800	500004250	13390	13390	13390	13390	0
96	20241002	183700	500004250	13390	13390	13390	13390	0
97	20241002	183600	500004250	13390	13390	13390	13390	0
98	20241002	183500	500004250	13390	13390	13390	13390	0
99	20241002	183400	500004250	13390	13390	13390	13390	0
100	20241002	183300	500004250	13390	13390	13390	13390	0
101	20241002	183200	500004250	13390	13390	13390	13390	0
102	20241002	183100	500004250	13390	13390	13390	13390	0
103	20241002	183000	500004250	13390	13390	13390	13390	0
104	20241002	182900	500004250	13390	13390	13390	13390	0
105	20241002	182800	500004250	13390	13390	13390	13390	0
106	20241002	182700	500004250	13390	13390	13390	13390	0
107	20241002	182600	500004250	13390	13390	13390	13390	0
108	20241002	182500	500004250	13390	13390	13390	13390	0
109	20241002	182400	500004250	13390	13390	13390	13390	0
110	20241002	182300	500004250	13390	13390	13390	13390	0
111	20241002	182200	500004250	13390	13390	13390	13390	0
112	20241002	182100	500004250	13390	13390	13390	13390	0
113	20241002	182000	500004250	13390	13390	13390	13390	0
114	20241002	181900	500004250	13390	13390	13390	13390	0
115	20241002	181800	500004250	13390	13390	13390	13390	0
116	20241002	181700	500004250	13390	13390	13390	13390	0
117	20241002	181600	500004250	13390	13390	13390	13390	0
118	20241002	181500	500004250	13390	13390	13390	13390	0
119	20241002	181400	500004250	13390	13390	13390	13390	0
120	20241002	181300	500004250	13390	13390	13390	13390	0
121	20241002	181200	500004250	13390	13390	13390	13390	0
122	20241002	181100	500004250	13390	13390	13390	13390	1104
123	20241002	181000	500004250	13390	13390	13390	13390	0
124	20241002	180900	500004250	13390	13390	13390	13390	0
125	20241002	180800	500004250	13390	13390	13390	13390	0
126	20241002	180700	500004250	13390	13390	13390	13390	0
127	20241002	180600	500004250	13390	13390	13390	13390	0
128	20241002	180500	500004250	13390	13390	13390	13390	0
129	20241002	180400	500004250	13390	13390	13390	13390	0
130	20241002	180300	500004250	13390	13390	13390	13390	0
131	20241002	180200	500004250	13390	13390	13390	13390	0
132	20241002	180100	500004250	13390	13390	13390	13390	0
133	20241002	180000	500004250	13390	13390	13390	13390	0
134	20241002	175900	500004250	13390	13390	13390	13390	0
135	20241002	175800	500004250	13390	13390	13390	13390	0
136	20241002	175700	500004250	13390	13390	13390	13390	0
137	20241002	175600	500004250	13390	13390	13390	13390	0
138	20241002	175500	500004250	13390	13390	13390	13390	0
139	20241002	175400	500004250	13390	13390	13390	13390	0
140	20241002	175300	500004250	13390	13390	13390	13390	0
141	20241002	175200	500004250	13390	13390	13390	13390	0
142	20241002	175100	500004250	13390	13390	13390	13390	0
143	20241002	175000	500004250	13390	13390	13390	13390	0
144	20241002	174900	500004250	13390	13390	13390	13390	0
145	20241002	174800	500004250	13390	13390	13390	13390	0
146	20241002	174700	500004250	13390	13390	13390	13390	0
147	20241002	174600	500004250	13390	13390	13390	13390	0
148	20241002	174500	500004250	13390	13390	13390	13390	0
149	20241002	174400	500004250	13390	13390	13390	13390	0
150	20241002	174300	500004250	13390	13390	13390	13390	0
151	20241002	174200	500004250	13390	13390	13390	13390	0
152	20241002	174100	500004250	13390	13390	13390	13390	1104
153	20241002	174000	500004250	13390	13390	13390	13390	0
154	20241002	173900	500004250	13390	13390	13390	13390	0
155	20241002	173800	500004250	13390	13390	13390	13390	0
156	20241002	173700	500004250	13390	13390	13390	13390	0
157	20241002	173600	500004250	13390	13390	13390	13390	0
158	20241002	173500	500004250	13390	13390	13390	13390	0
159	20241002	173400	500004250	13390	13390	13390	13390	0
160	20241002	173300	500004250	13390	13390	13390	13390	0
161	20241002	173200	500004250	13390	13390	13390	13390	0
162	20241002	173100	500004250	13390	13390	13390	13390	0
163	20241002	173000	500004250	13390	13390	13390	13390	0
164	20241002	172900	500004250	13390	13390	13390	13390	0
165	20241002	172800	500004250	13390	13390	13390	13390	0
166	20241002	172700	500004250	13390	13390	13390	13390	0
167	20241002	172600	500004250	13390	13390	13390	13390	0
168	20241002	172500	500004250	13390	13390	13390	13390	0
169	20241002	172400	500004250	13390	13390	13390	13390	0
170	20241002	172300	500004250	13390	13390	13390	13390	0
171	20241002	172200	500004250	13390	13390	13390	13390	0
172	20241002	172100	500004250	13390	13390	13390	13390	0
173	20241002	172000	500004250	13390	13390	13390	13390	0
174	20241002	171900	500004250	13390	13390	13390	13390	0
175	20241002	171800	500004250	13390	13390	13390	13390	0
176	20241002	171700	500004250	13390	13390	13390	13390	0
177	20241002	171600	500004250	13390	13390	13390	13390	0
178	20241002	171500	500004250	13390	13390	13390	13390	0
179	20241002	171400	500004250	13390	13390	13390	13390	0
180	20241002	171300	500004250	13390	13390	13390	13390	0
181	20241002	171200	500004250	13390	13390	13390	13390	0
182	20241002	171100	500004250	13390	13390	13390	13390	1104
183	20241002	171000	500004250	13390	13390	13390	13390	0
184	20241002	170900	500004250	13390	13390	13390	13390	0
185	20241002	170800	500004250	13390	13390	13390	13390	0
186	20241002	170700	500004250	13390	13390	13390	13390	0
187	20241002	170600	500004250	13390	13390	13390	13390	0
188	20241002	170500	500004250	13390	13390	13390	13390	0
189	20241002	170400	500004250	13390	13390	13390	13390	0
190	20241002	170300	500004250	13390	13390	13390	13390	0
191	20241002	170200	500004250	13390	13390	13390	13390	0
192	20241002	170100	500004250	13390	13390	13390	13390	0
193	20241002	170000	500004250	13390	13390	13390	13390	0
194	20241002	165900	500004250	13390	13390	13390	13390	0
195	20241002	165800	500004250	13390	13390	13390	13390	0
196	20241002	165700	500004250	13390	13390	13390	13390	0
197	20241002	165600	500004250	13390	13390	13390	13390	0
198	20241002	165500	500004250	13390	13390	13390	13390	0
199	20241002	165400	500004250	13390	13390	13390	13390	0
200	20241002	165300	500004250	13390	13390	13390	13390	0
201	20241002	165200	500004250	13390	13390	13390	13390	0
202	20241002	165100	500004250	13390	13390	13390	13390	0
203	20241002	165000	500004250	13390	13390	13390	13390	0
204	20241002	164900	500004250	13390	13390	13390	13390	0
205	20241002	164800	500004250	13390	13390	13390	13390	0
206	20241002	164700	500004250	13390	13390	13390	13390	0
207	20241002	164600	500004250	13390	13390	13390	13390	0
208	20241002	164500	500004250	13390	13390	13390	13390	0
209	20241002	164400	500004250	13390	13390	13390	13390	0
210	20241002	164300	500004250	13390	13390	13390	13390	0
211	20241002	164200	500004250	13390	13390	13390	13390	0
212	20241002	164100	500004250	13390	13390	13390	13390	1104
213	20241002	164000	500004250	13390	13390	13390	13390	0
214	20241002	163900	500004250	13390	13390	13390	13390	0
215	20241002	163800	500004250	13390	13390	13390	13390	0
216	20241002	163700	500004250	13390	13390	13390	13390	0
217	20241002	163600	500004250	13390	13390	13390	13390	0
218	20241002	163500	500004250	13390	13390	13390	13390	0
219	20241002	163400	500004250	13390	13390	13390	13390	0
220	20241002	163300	500004250	13390	13390	13390	13390	0
221	20241002	163200	500004250	13390	13390	13390	13390	0
222	20241002	163100	500004250	13390	13390	13390	13390	0
223	20241002	163000	500004250	13390	13390	13390	13390	0
224	20241002	162900	500004250	13390	13390	13390	13390	0
225	20241002	162800	500004250	13390	13390	13390	13390	0
226	20241002	162700	500004250	13390	13390	13390	13390	0
227	20241002	162600	500004250	13390	13390	13390	13390	0
228	20241002	162500	500004250	13390	13390	13390	13390	0
229	20241002	162400	500004250	13390	13390	13390	13390	0
230	20241002	162300	500004250	13390	13390	13390	13390	0
231	20241002	162200	500004250	13390	13390	13390	13390	0
232	20241002	162100	500004250	13390	13390	13390	13390	0
233	20241002	162000	500004250	13390	13390	13390	13390	0
234	20241002	161900	500004250	13390	13390	13390	13390	0
235	20241002	161800	500004250	13390	13390	13390	13390	0
236	20241002	161700	500004250	13390	13390	13390	13390	0
237	20241002	161600	500004250	13390	13390	13390	13390	0
238	20241002	161500	500004250	13390	13390	13390	13390	0
239	20241002	161400	500004250	13390	13390	13390	13390	0
240	20241002	161300	500004250	13390	13390	13390	13390	0
241	20241002	161200	500004250	13390	13390	13390	13390	0
242	20241002	161100	500004250	13390	13390	13390	13390	1104
243	20241002	161000	500004250	13390	13390	13390	13390	0
244	20241002	160900	500004250	13390	13390	13390	13390	0
245	20241002	160800	500004250	13390	13390	13390	13390	0
246	20241002	160700	500004250	13390	13390	13390	13390	0
247	20241002	160600	500004250	13390	13390	13390	13390	0
248	20241002	160500	500004250	13390	13390	13390	13390	0
249	20241002	160400	500004250	13390	13390	13390	13390	0
250	20241002	160300	500004250	13390	13390	13390	13390	0
251	20241002	160200	500004250	13390	13390	13390	13390	0
252	20241002	160100	500004250	13390	13390	13390	13390	0
253	20241002	160000	500004250	13390	13390	13390	13390	0
254	20241002	155900	500004250	13390	13390	13390	13390	0
255	20241002	155800	500004250	13390	13390	13390	13390	0
256	20241002	155700	500004250	13390	13390	13390	13390	0
257	20241002	155600	500004250	13390	13390	13390	13390	0
258	20241002	155500	500004250	13390	13390	13390	13390	0
259	20241002	155400	500004250	13390	13390	13390	13390	0
260	20241002	155300	500004250	13390	13390	13390	13390	0
261	20241002	155200	500004250	13390	13390	13390	13390	0
262	20241002	155100	500004250	13390	13390	13390	13390	0
263	20241002	155000	500004250	13390	13390	13390	13390	0
264	20241002	154900	500004250	13390	13390	13390	13390	0
265	20241002	154800	500004250	13390	13390	13390	13390	0
266	20241002	154700	500004250	13390	13390	13390	13390	0
267	20241002	154600	500004250	13390	13390	13390	13390	0
268	20241002	154500	500004250	13390	13390	13390	13390	0
269	20241002	154400	500004250	13390	13390	13390	13390	0
270	20241002	154300	500004250	13390	13390	13390	13390	0
271	20241002	154200	500004250	13390	13390	13390	13390	0
272	20241002	154100	500004250	13390	13390	13390	13390	1104
273	20241002	154000	500004250	13390	13390	13390	13390	0
274	20241002	153900	500004250	13390	13390	13390	13390	0
275	20241002	153800	500004250	13390	13390	13390	13390	0
276	20241002	153700	500004250	13390	13390	13390	13390	0
277	20241002	153600	500004250	13390	13390	13390	13390	0
278	20241002	153500	500004250	13390	13390	13390	13390	0
279	20241002	153400	500004250	13390	13390	13390	13390	0
280	20241002	153300	500004250	13390	13390	13390	13390	0
281	20241002	153200	500004250	13390	13390	13390	13390	0
282	20241002	153100	500004250	13390	13390	13390	13390	0
283	20241002	153000	500004250	13390	13390	13390	13390	1104
284	20241002	152900	485221690	13380	13380	13380	13380	0
285	20241002	152800	485221690	13380	13380	13380	13380	0
286	20241002	152700	485221690	13380	13380	13380	13380	0
287	20241002	152600	485221690	13380	13380	13380	13380	0
288	20241002	152500	485221690	13380	13380	13380	13380	0
289	20241002	152400	485221690	13380	13380	13380	13380	0
290	20241002	152300	485221690	13380	13380	13380	13380	0
291	20241002	152200	485221690	13380	13380	13380	13380	0
292	20241002	152100	485221690	13380	13380	13380	13380	0
293	20241002	152000	485221690	13380	13380	13380	13380	0
294	20241002	151900	485221690	13380	13380	13390	13370	145
295	20241002	151800	483281830	13400	13400	13400	13400	55
296	20241002	151700	482544830	13400	13410	13410	13400	1240
297	20241002	151600	465927330	13450	13450	13450	13450	0
298	20241002	151500	465927330	13450	13450	13450	13450	3
299	20241002	151400	465886980	13410	13410	13410	13410	0
300	20241002	151300	465886980	13410	13410	13410	13410	0
301	20241002	151200	465886980	13410	13410	13410	13410	0
302	20241002	151100	465886980	13410	13410	13410	13410	183
303	20241002	151000	463432950	13400	13410	13410	13400	175
304	20241002	150900	461087280	13410	13430	13430	13410	31
305	20241002	150800	460670990	13470	13470	13470	13470	0
306	20241002	150700	460670990	13470	13470	13470	13470	0
307	20241002	150600	460670990	13470	13470	13470	13470	0
308	20241002	150500	460670990	13470	13410	13520	13410	1085
309	20241002	150400	446043210	13410	13410	13410	13410	0
310	20241002	150300	446043210	13410	13410	13410	13410	547
311	20241002	150200	438707940	13410	13410	13410	13410	87
312	20241002	150100	437541270	13400	13400	13400	13400	0
313	20241002	150000	437541270	13400	13400	13400	13400	0
314	20241002	145900	437541270	13400	13400	13400	13400	0
315	20241002	145800	437541270	13400	13400	13400	13400	0
316	20241002	145700	437541270	13400	13400	13400	13400	0
317	20241002	145600	437541270	13400	13400	13400	13400	6
318	20241002	145500	437460870	13400	13390	13400	13390	148
319	20241002	145400	435478050	13400	13400	13400	13400	0
320	20241002	145300	435478050	13400	13400	13400	13400	0
321	20241002	145200	435478050	13400	13400	13400	13400	0
322	20241002	145100	435478050	13400	13400	13400	13400	0
323	20241002	145000	435478050	13400	13400	13400	13400	0
324	20241002	144900	435478050	13400	13400	13400	13400	0
325	20241002	144800	435478050	13400	13400	13400	13400	0
326	20241002	144700	435478050	13400	13400	13400	13400	0
327	20241002	144600	435478050	13400	13400	13400	13400	0
328	20241002	144500	435478050	13400	13400	13400	13400	0
329	20241002	144400	435478050	13400	13400	13400	13400	0
330	20241002	144300	435478050	13400	13400	13400	13400	0
331	20241002	144200	435478050	13400	13400	13400	13400	1
332	20241002	144100	435464650	13380	13380	13380	13380	0
333	20241002	144000	435464650	13380	13380	13380	13380	25
334	20241002	143900	435130150	13370	13370	13370	13370	75
335	20241002	143800	434127400	13380	13380	13380	13380	169
336	20241002	143700	431866180	13380	13380	13380	13380	1
337	20241002	143600	431852800	13390	13390	13390	13390	16
338	20241002	143500	431638560	13390	13390	13390	13390	288
339	20241002	143400	427782240	13410	13410	13410	13410	0
340	20241002	143300	427782240	13410	13410	13410	13410	0
341	20241002	143200	427782240	13410	13410	13410	13410	0
342	20241002	143100	427782240	13410	13410	13410	13410	0
343	20241002	143000	427782240	13410	13410	13410	13410	0
344	20241002	142900	427782240	13410	13410	13410	13410	79
345	20241002	142800	426722850	13440	13440	13440	13440	0
346	20241002	142700	426722850	13440	13440	13440	13440	0
347	20241002	142600	426722850	13440	13440	13440	13440	0
348	20241002	142500	426722850	13440	13440	13440	13440	0
349	20241002	142400	426722850	13440	13440	13440	13440	0
350	20241002	142300	426722850	13440	13440	13440	13440	0
351	20241002	142200	426722850	13440	13440	13440	13440	0
352	20241002	142100	426722850	13440	13440	13440	13440	4
353	20241002	142000	426669090	13410	13410	13410	13410	0
354	20241002	141900	426669090	13410	13410	13410	13410	0
355	20241002	141800	426669090	13410	13390	13410	13390	532
356	20241002	141700	419538260	13400	13400	13400	13400	0
357	20241002	141600	419538260	13400	13400	13400	13400	500
358	20241002	141500	412838260	13390	13390	13390	13390	1
359	20241002	141400	412824870	13390	13390	13390	13390	601
360	20241002	141300	404777480	13380	13380	13380	13380	3
361	20241002	141200	404737340	13390	13390	13390	13390	1
362	20241002	141100	404723950	13400	13440	13440	13400	599
363	20241002	141000	396697310	13410	13410	13410	13410	0
364	20241002	140900	396697310	13410	13390	13410	13390	40
365	20241002	140800	396161690	13390	13390	13390	13390	0
366	20241002	140700	396161690	13390	13390	13390	13390	2
367	20241002	140600	396134910	13390	13410	13410	13390	612
368	20241002	140500	387933640	13440	13440	13440	13440	0
369	20241002	140400	387933640	13440	13440	13440	13440	0
370	20241002	140300	387933640	13440	13440	13440	13440	0
371	20241002	140200	387933640	13440	13440	13440	13440	0
372	20241002	140100	387933640	13440	13440	13440	13440	0
373	20241002	140000	387933640	13440	13440	13440	13440	0
374	20241002	135900	387933640	13440	13440	13440	13440	0
375	20241002	135800	387933640	13440	13430	13440	13430	54
376	20241002	135700	387207890	13440	13430	13440	13430	177
377	20241002	135600	384829300	13410	13410	13410	13410	0
378	20241002	135500	384829300	13410	13410	13410	13410	19
379	20241002	135400	384574510	13420	13420	13420	13420	0
380	20241002	135300	384574510	13420	13420	13420	13420	571
381	20241002	135200	376911690	13440	13440	13440	13440	0
382	20241002	135100	376911690	13440	13440	13440	13440	0
383	20241002	135000	376911690	13440	13440	13440	13440	772
384	20241002	134900	366536010	13450	13450	13450	13450	0
385	20241002	134800	366536010	13450	13450	13450	13450	129
386	20241002	134700	364800960	13470	13470	13470	13470	0
387	20241002	134600	364800960	13470	13470	13470	13470	0
388	20241002	134500	364800960	13470	13470	13470	13470	0
389	20241002	134400	364800960	13470	13470	13470	13470	0
390	20241002	134300	364800960	13470	13470	13470	13470	1
391	20241002	134200	364787490	13460	13460	13460	13460	0
392	20241002	134100	364787490	13460	13460	13460	13460	0
393	20241002	134000	364787490	13460	13460	13460	13460	0
394	20241002	133900	364787490	13460	13460	13460	13460	0
395	20241002	133800	364787490	13460	13460	13460	13460	0
396	20241002	133700	364787490	13460	13460	13460	13460	0
397	20241002	133600	364787490	13460	13460	13460	13460	1
398	20241002	133500	364774030	13450	13450	13450	13450	0
399	20241002	133400	364774030	13450	13460	13460	13450	40
400	20241002	133300	364236020	13480	13480	13480	13480	0
401	20241002	133200	364236020	13480	13480	13480	13480	0
402	20241002	133100	364236020	13480	13480	13480	13480	1
403	20241002	133000	364222540	13460	13450	13460	13450	38
404	20241002	132900	363711430	13450	13520	13520	13450	45
405	20241002	132800	363104890	13530	13530	13530	13530	0
406	20241002	132700	363104890	13530	13530	13530	13530	0
407	20241002	132600	363104890	13530	13530	13530	13530	0
408	20241002	132500	363104890	13530	13530	13530	13530	0
409	20241002	132400	363104890	13530	13530	13530	13530	0
410	20241002	132300	363104890	13530	13530	13530	13530	1
411	20241002	132200	363091360	13540	13540	13540	13540	0
412	20241002	132100	363091360	13540	13540	13540	13540	0
413	20241002	132000	363091360	13540	13540	13540	13540	0
414	20241002	131900	363091360	13540	13540	13540	13540	0
415	20241002	131800	363091360	13540	13540	13540	13540	1
416	20241002	131700	363077820	13550	13550	13550	13550	0
417	20241002	131600	363077820	13550	13550	13550	13550	0
418	20241002	131500	363077820	13550	13540	13550	13540	3
419	20241002	131400	363037190	13540	13500	13540	13500	44
420	20241002	131300	362442010	13580	13460	13580	13460	1095
421	20241002	131200	347686970	13460	13460	13460	13460	0
422	20241002	131100	347686970	13460	13450	13460	13450	16
423	20241002	131000	347471760	13440	13440	13440	13440	0
424	20241002	130900	347471760	13440	13440	13440	13440	0
425	20241002	130800	347471760	13440	13440	13440	13440	0
426	20241002	130700	347471760	13440	13440	13440	13440	8
427	20241002	130600	347364240	13440	13440	13440	13440	0
428	20241002	130500	347364240	13440	13440	13440	13440	0
429	20241002	130400	347364240	13440	13440	13440	13440	0
430	20241002	130300	347364240	13440	13440	13440	13440	0
431	20241002	130200	347364240	13440	13440	13440	13440	1
432	20241002	130100	347350800	13440	13440	13440	13440	1
433	20241002	130000	347337360	13430	13430	13430	13430	24
434	20241002	125900	347015040	13430	13430	13430	13430	0
435	20241002	125800	347015040	13430	13430	13430	13430	0
436	20241002	125700	347015040	13430	13430	13430	13430	0
437	20241002	125600	347015040	13430	13430	13430	13430	0
438	20241002	125500	347015040	13430	13430	13430	13430	1
439	20241002	125400	347001610	13430	13430	13430	13430	0
440	20241002	125300	347001610	13430	13430	13430	13430	0
441	20241002	125200	347001610	13430	13430	13430	13430	1
442	20241002	125100	346988180	13410	13450	13450	13410	250
443	20241002	125000	343627620	13450	13450	13450	13450	0
444	20241002	124900	343627620	13450	13450	13450	13450	0
445	20241002	124800	343627620	13450	13450	13450	13450	0
446	20241002	124700	343627620	13450	13450	13450	13450	0
447	20241002	124600	343627620	13450	13450	13450	13450	0
448	20241002	124500	343627620	13450	13450	13450	13450	1
449	20241002	124400	343614170	13450	13450	13450	13450	0
450	20241002	124300	343614170	13450	13450	13450	13450	0
451	20241002	124200	343614170	13450	13450	13450	13450	0
452	20241002	124100	343614170	13450	13450	13450	13450	0
453	20241002	124000	343614170	13450	13450	13450	13450	0
454	20241002	123900	343614170	13450	13450	13450	13450	0
455	20241002	123800	343614170	13450	13450	13450	13450	1
456	20241002	123700	343600720	13450	13440	13450	13440	209
457	20241002	123600	340791750	13440	13440	13440	13440	100
458	20241002	123500	339447750	13440	13420	13440	13420	26
459	20241002	123400	339098810	13440	13440	13440	13440	0
460	20241002	123300	339098810	13440	13440	13440	13440	2
461	20241002	123200	339071930	13420	13420	13420	13420	2
462	20241002	123100	339045090	13420	13420	13420	13420	10
463	20241002	123000	338910890	13420	13420	13420	13420	0
464	20241002	122900	338910890	13420	13410	13420	13410	305
465	20241002	122800	334820810	13400	13400	13400	13400	0
466	20241002	122700	334820810	13400	13400	13400	13400	0
467	20241002	122600	334820810	13400	13410	13410	13400	347
468	20241002	122500	330170990	13410	13400	13410	13400	41
469	20241002	122400	329621580	13400	13420	13420	13400	1054
470	20241002	122300	315495350	13420	13420	13420	13420	204
471	20241002	122200	312757670	13440	13440	13440	13440	0
472	20241002	122100	312757670	13440	13440	13440	13440	0
473	20241002	122000	312757670	13440	13440	13440	13440	0
474	20241002	121900	312757670	13440	13440	13440	13440	0
475	20241002	121800	312757670	13440	13440	13440	13440	0
476	20241002	121700	312757670	13440	13440	13440	13440	1
477	20241002	121600	312744230	13420	13420	13420	13420	0
478	20241002	121500	312744230	13420	13420	13420	13420	0
479	20241002	121400	312744230	13420	13420	13420	13420	39
480	20241002	121300	312220850	13420	13420	13420	13420	287
481	20241002	121200	308369310	13420	13420	13420	13420	0
482	20241002	121100	308369310	13420	13420	13420	13420	0
483	20241002	121000	308369310	13420	13420	13420	13420	7
484	20241002	120900	308275370	13440	13440	13440	13440	0
485	20241002	120800	308275370	13440	13440	13440	13440	0
486	20241002	120700	308275370	13440	13440	13440	13440	0
487	20241002	120600	308275370	13440	13440	13440	13440	0
488	20241002	120500	308275370	13440	13440	13440	13440	0
489	20241002	120400	308275370	13440	13440	13440	13440	0
490	20241002	120300	308275370	13440	13440	13440	13440	1
491	20241002	120200	308261930	13440	13440	13440	13440	0
492	20241002	120100	308261930	13440	13440	13440	13440	0
493	20241002	120000	308261930	13440	13440	13440	13440	100
494	20241002	115900	306917930	13440	13440	13440	13440	500
495	20241002	115800	300197930	13440	13440	13440	13440	0
496	20241002	115700	300197930	13440	13440	13440	13440	270
497	20241002	115600	296569130	13430	13430	13430	13430	0
498	20241002	115500	296569130	13430	13430	13430	13430	0
499	20241002	115400	296569130	13430	13430	13430	13430	0
500	20241002	115300	296569130	13430	13430	13430	13430	0
501	20241002	115200	296569130	13430	13420	13440	13420	357
502	20241002	115100	291774070	13400	13400	13400	13400	158
503	20241002	115000	289656870	13390	13390	13390	13390	1
504	20241002	114900	289643480	13370	13370	13370	13370	1
505	20241002	114800	289630110	13380	13380	13380	13380	0
506	20241002	114700	289630110	13380	13380	13380	13380	339
507	20241002	114600	285094290	13340	13340	13340	13340	244
508	20241002	114500	281839330	13340	13430	13430	13340	1820
509	20241002	114400	257495640	13430	13430	13430	13430	2
510	20241002	114300	257468780	13410	13410	13410	13410	0
511	20241002	114200	257468780	13410	13410	13410	13410	0
512	20241002	114100	257468780	13410	13410	13410	13410	100
513	20241002	114000	256127780	13410	13410	13430	13410	67
514	20241002	113900	255228730	13410	13410	13410	13410	0
515	20241002	113800	255228730	13410	13410	13410	13410	0
516	20241002	113700	255228730	13410	13400	13410	13400	2
517	20241002	113600	255201920	13400	13400	13400	13400	200
518	20241002	113500	252521920	13370	13370	13370	13370	0
519	20241002	113400	252521920	13370	13370	13370	13370	328
520	20241002	113300	248136560	13360	13360	13360	13360	0
521	20241002	113200	248136560	13360	13360	13360	13360	0
522	20241002	113100	248136560	13360	13360	13360	13360	0
523	20241002	113000	248136560	13360	13370	13370	13360	140
524	20241002	112900	246265160	13390	13400	13440	13390	656
525	20241002	112800	237474050	13390	13380	13450	13380	3
526	20241002	112700	237433830	13380	13380	13380	13380	0
527	20241002	112600	237433830	13380	13380	13460	13360	338
528	20241002	112500	232914050	13380	13390	13480	13380	31
529	20241002	112400	232497810	13480	13380	13490	13380	205
530	20241002	112300	229742510	13380	13380	13380	13380	0
531	20241002	112200	229742510	13380	13380	13380	13380	1
532	20241002	112100	229729130	13400	13400	13400	13400	0
533	20241002	112000	229729130	13400	13400	13400	13400	0
534	20241002	111900	229729130	13400	13400	13400	13400	2
535	20241002	111800	229702330	13400	13400	13400	13400	2
536	20241002	111700	229675530	13420	13420	13420	13420	0
537	20241002	111600	229675530	13420	13420	13420	13420	0
538	20241002	111500	229675530	13420	13400	13420	13400	39
539	20241002	111400	229152170	13380	13370	13380	13370	284
540	20241002	111300	225355080	13360	13360	13360	13360	0
541	20241002	111200	225355080	13360	13360	13360	13360	0
542	20241002	111100	225355080	13360	13360	13360	13360	0
543	20241002	111000	225355080	13360	13360	13360	13360	0
544	20241002	110900	225355080	13360	13360	13360	13360	0
545	20241002	110800	225355080	13360	13360	13360	13360	0
546	20241002	110700	225355080	13360	13360	13360	13360	0
547	20241002	110600	225355080	13360	13360	13360	13360	0
548	20241002	110500	225355080	13360	13360	13360	13360	18
549	20241002	110400	225114600	13360	13360	13360	13360	0
550	20241002	110300	225114600	13360	13360	13360	13360	10
551	20241002	110200	224981000	13350	13350	13350	13350	0
552	20241002	110100	224981000	13350	13350	13350	13350	1
553	20241002	110000	224967650	13360	13360	13360	13360	0
554	20241002	105900	224967650	13360	13360	13360	13360	0
555	20241002	105800	224967650	13360	13360	13360	13360	0
556	20241002	105700	224967650	13360	13360	13360	13360	2
557	20241002	105600	224940930	13370	13370	13370	13370	0
558	20241002	105500	224940930	13370	13370	13370	13370	2
559	20241002	105400	224914190	13370	13370	13370	13370	0
560	20241002	105300	224914190	13370	13340	13370	13340	219
561	20241002	105200	221990770	13340	13350	13380	13340	1469
562	20241002	105100	202392220	13350	13350	13350	13350	553
563	20241002	105000	195009670	13340	13350	13350	13340	55
564	20241002	104900	194275960	13360	13360	13360	13360	0
565	20241002	104800	194275960	13360	13360	13360	13360	0
566	20241002	104700	194275960	13360	13420	13420	13360	560
567	20241002	104600	186783100	13370	13370	13370	13370	0
568	20241002	104500	186783100	13370	13370	13370	13370	0
569	20241002	104400	186783100	13370	13370	13370	13370	0
570	20241002	104300	186783100	13370	13370	13370	13370	0
571	20241002	104200	186783100	13370	13360	13370	13360	7
572	20241002	104100	186689570	13360	13360	13370	13340	632
573	20241002	104000	178252680	13340	13340	13340	13340	0
574	20241002	103900	178252680	13340	13340	13340	13340	555
575	20241002	103800	170848980	13360	13360	13360	13360	0
576	20241002	103700	170848980	13360	13360	13360	13360	0
577	20241002	103600	170848980	13360	13360	13360	13360	5
578	20241002	103500	170782180	13360	13350	13360	13350	530
579	20241002	103400	163706600	13350	13370	13370	13350	555
580	20241002	103300	156296690	13370	13410	13410	13370	400
581	20241002	103200	150933380	13440	13390	13440	13340	3422
582	20241002	103100	105144060	13410	13420	13420	13410	741
583	20241002	103000	95202210	13430	13430	13430	13430	0
584	20241002	102900	95202210	13430	13430	13430	13430	0
585	20241002	102800	95202210	13430	13430	13430	13430	1
586	20241002	102700	95188780	13420	13420	13420	13420	0
587	20241002	102600	95188780	13420	13420	13420	13420	0
588	20241002	102500	95188780	13420	13420	13420	13420	0
589	20241002	102400	95188780	13420	13420	13420	13420	0
590	20241002	102300	95188780	13420	13420	13420	13420	0
591	20241002	102200	95188780	13420	13420	13420	13420	0
592	20241002	102100	95188780	13420	13420	13420	13420	0
593	20241002	102000	95188780	13420	13440	13440	13420	101
594	20241002	101900	93833340	13430	13430	13430	13430	0
595	20241002	101800	93833340	13430	13430	13430	13430	0
596	20241002	101700	93833340	13430	13430	13430	13430	0
597	20241002	101600	93833340	13430	13430	13430	13430	0
598	20241002	101500	93833340	13430	13450	13450	13380	1376
599	20241002	101400	75376300	13490	13490	13490	13490	0
600	20241002	101300	75376300	13490	13490	13490	13490	0
601	20241002	101200	75376300	13490	13410	13490	13410	304
602	20241002	101100	71297010	13410	13410	13410	13410	0
603	20241002	101000	71297010	13410	13410	13410	13410	1
604	20241002	100900	71283600	13410	13410	13410	13410	0
605	20241002	100800	71283600	13410	13410	13410	13410	2
606	20241002	100700	71256780	13410	13410	13410	13410	2
607	20241002	100600	71229960	13400	13400	13400	13400	1
608	20241002	100500	71216560	13400	13400	13400	13400	1
609	20241002	100400	71203160	13390	13390	13390	13390	0
610	20241002	100300	71203160	13390	13390	13390	13390	0
611	20241002	100200	71203160	13390	13390	13390	13390	0
612	20241002	100100	71203160	13390	13390	13390	13390	0
613	20241002	100000	71203160	13390	13390	13390	13390	0
614	20241002	095900	71203160	13390	13390	13390	13390	0
615	20241002	095800	71203160	13390	13390	13390	13390	0
616	20241002	095700	71203160	13390	13390	13390	13390	0
617	20241002	095600	71203160	13390	13390	13390	13390	2
618	20241002	095500	71176380	13360	13360	13360	13360	2
619	20241002	095400	71149660	13340	13340	13340	13340	0
620	20241002	095300	71149660	13340	13350	13350	13340	12
621	20241002	095200	70989520	13360	13370	13370	13360	2
622	20241002	095100	70962790	13380	13400	13400	13380	8
623	20241002	095000	70855640	13410	13410	13410	13410	5
624	20241002	094900	70788590	13410	13410	13420	13410	15
625	20241002	094800	70587390	13420	13410	13420	13410	60
626	20241002	094700	69782500	13410	13410	13410	13410	1
627	20241002	094600	69769090	13410	13370	13410	13370	2
628	20241002	094500	69742310	13370	13360	13370	13360	31
629	20241002	094400	69328040	13360	13360	13360	13360	132
630	20241002	094300	67564520	13350	13350	13350	13340	11
631	20241002	094200	67417760	13330	13340	13340	13330	126
632	20241002	094100	65738010	13340	13340	13340	13340	9
633	20241002	094000	65617950	13340	13360	13360	13340	3
634	20241002	093900	65577890	13360	13350	13360	13350	6
635	20241002	093800	65497760	13330	13330	13330	13330	0
636	20241002	093700	65497760	13330	13350	13350	13330	673
637	20241002	093600	56521630	13350	13350	13350	13350	0
638	20241002	093500	56521630	13350	13350	13350	13350	0
639	20241002	093400	56521630	13350	13350	13350	13350	0
640	20241002	093300	56521630	13350	13350	13350	13350	0
641	20241002	093200	56521630	13350	13350	13350	13350	0
642	20241002	093100	56521630	13350	13350	13350	13350	0
643	20241002	093000	56521630	13350	13350	13350	13350	0
644	20241002	092900	56521630	13350	13350	13350	13350	0
645	20241002	092800	56521630	13350	13360	13360	13350	182
646	20241002	092700	54091910	13380	13380	13380	13380	0
647	20241002	092600	54091910	13380	13380	13380	13380	0
648	20241002	092500	54091910	13380	13380	13380	13380	0
649	20241002	092400	54091910	13380	13380	13380	13380	0
650	20241002	092300	54091910	13380	13380	13380	13380	1
651	20241002	092200	54078530	13380	13410	13410	13380	30
652	20241002	092100	53676850	13410	13410	13410	13410	1
653	20241002	092000	53663440	13400	13400	13400	13400	0
654	20241002	091900	53663440	13400	13410	13410	13400	16
655	20241002	091800	53449030	13410	13410	13410	13410	0
656	20241002	091700	53449030	13410	13420	13420	13410	27
657	20241002	091600	53086840	13420	13440	13440	13420	28
658	20241002	091500	52711060	13450	13450	13450	13450	2
659	20241002	091400	52684160	13450	13450	13450	13450	3
660	20241002	091300	52643810	13500	13500	13500	13500	0
661	20241002	091200	52643810	13500	13500	13500	13500	0
662	20241002	091100	52643810	13500	13500	13500	13500	0
663	20241002	091000	52643810	13500	13500	13500	13500	0
664	20241002	090900	52643810	13500	13500	13500	13500	0
665	20241002	090800	52643810	13500	13500	13500	13500	0
666	20241002	090700	52643810	13500	13500	13500	13500	0
667	20241002	090600	52643810	13500	13500	13500	13500	0
668	20241002	090500	52643810	13500	13500	13500	13500	100
669	20241002	090400	51293810	13500	13500	13500	13500	110
670	20241002	090300	49808810	13500	13500	13500	13500	47
671	20241002	090200	49174310	13490	13500	13500	13490	105
672	20241002	090100	47756860	13700	13680	13700	13680	50
673	20241002	090000	47072590	13740	13310	13740	13310	3527