KissMeData/088130/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200000	936508640	9280	9280	9280	9280	2125
3	20241028	195900	936508640	9280	9280	9280	9280	0
4	20241028	195800	936508640	9280	9280	9280	9280	0
5	20241028	195700	936508640	9280	9280	9280	9280	0
6	20241028	195600	936508640	9280	9280	9280	9280	0
7	20241028	195500	936508640	9280	9280	9280	9280	0
8	20241028	195400	936508640	9280	9280	9280	9280	0
9	20241028	195300	936508640	9280	9280	9280	9280	0
10	20241028	195200	936508640	9280	9280	9280	9280	0
11	20241028	195100	936508640	9280	9280	9280	9280	0
12	20241028	195000	936508640	9280	9280	9280	9280	0
13	20241028	194900	936508640	9280	9280	9280	9280	0
14	20241028	194800	936508640	9280	9280	9280	9280	0
15	20241028	194700	936508640	9280	9280	9280	9280	0
16	20241028	194600	936508640	9280	9280	9280	9280	0
17	20241028	194500	936508640	9280	9280	9280	9280	0
18	20241028	194400	936508640	9280	9280	9280	9280	0
19	20241028	194300	936508640	9280	9280	9280	9280	0
20	20241028	194200	936508640	9280	9280	9280	9280	0
21	20241028	194100	936508640	9280	9280	9280	9280	0
22	20241028	194000	936508640	9280	9280	9280	9280	0
23	20241028	193900	936508640	9280	9280	9280	9280	0
24	20241028	193800	936508640	9280	9280	9280	9280	0
25	20241028	193700	936508640	9280	9280	9280	9280	0
26	20241028	193600	936508640	9280	9280	9280	9280	0
27	20241028	193500	936508640	9280	9280	9280	9280	0
28	20241028	193400	936508640	9280	9280	9280	9280	0
29	20241028	193300	936508640	9280	9280	9280	9280	0
30	20241028	193200	936508640	9280	9280	9280	9280	0
31	20241028	193100	936508640	9280	9280	9280	9280	0
32	20241028	193000	936508640	9280	9280	9280	9280	2125
33	20241028	192900	936508640	9280	9280	9280	9280	0
34	20241028	192800	936508640	9280	9280	9280	9280	0
35	20241028	192700	936508640	9280	9280	9280	9280	0
36	20241028	192600	936508640	9280	9280	9280	9280	0
37	20241028	192500	936508640	9280	9280	9280	9280	0
38	20241028	192400	936508640	9280	9280	9280	9280	0
39	20241028	192300	936508640	9280	9280	9280	9280	0
40	20241028	192200	936508640	9280	9280	9280	9280	0
41	20241028	192100	936508640	9280	9280	9280	9280	0
42	20241028	192000	936508640	9280	9280	9280	9280	0
43	20241028	191900	936508640	9280	9280	9280	9280	0
44	20241028	191800	936508640	9280	9280	9280	9280	0
45	20241028	191700	936508640	9280	9280	9280	9280	0
46	20241028	191600	936508640	9280	9280	9280	9280	0
47	20241028	191500	936508640	9280	9280	9280	9280	0
48	20241028	191400	936508640	9280	9280	9280	9280	0
49	20241028	191300	936508640	9280	9280	9280	9280	0
50	20241028	191200	936508640	9280	9280	9280	9280	0
51	20241028	191100	936508640	9280	9280	9280	9280	0
52	20241028	191000	936508640	9280	9280	9280	9280	0
53	20241028	190900	936508640	9280	9280	9280	9280	0
54	20241028	190800	936508640	9280	9280	9280	9280	0
55	20241028	190700	936508640	9280	9280	9280	9280	0
56	20241028	190600	936508640	9280	9280	9280	9280	0
57	20241028	190500	936508640	9280	9280	9280	9280	0
58	20241028	190400	936508640	9280	9280	9280	9280	0
59	20241028	190300	936508640	9280	9280	9280	9280	0
60	20241028	190200	936508640	9280	9280	9280	9280	0
61	20241028	190100	936508640	9280	9280	9280	9280	0
62	20241028	190000	936508640	9280	9280	9280	9280	2125
63	20241028	185900	936508640	9280	9280	9280	9280	0
64	20241028	185800	936508640	9280	9280	9280	9280	0
65	20241028	185700	936508640	9280	9280	9280	9280	0
66	20241028	185600	936508640	9280	9280	9280	9280	0
67	20241028	185500	936508640	9280	9280	9280	9280	0
68	20241028	185400	936508640	9280	9280	9280	9280	0
69	20241028	185300	936508640	9280	9280	9280	9280	0
70	20241028	185200	936508640	9280	9280	9280	9280	0
71	20241028	185100	936508640	9280	9280	9280	9280	0
72	20241028	185000	936508640	9280	9280	9280	9280	0
73	20241028	184900	936508640	9280	9280	9280	9280	0
74	20241028	184800	936508640	9280	9280	9280	9280	0
75	20241028	184700	936508640	9280	9280	9280	9280	0
76	20241028	184600	936508640	9280	9280	9280	9280	0
77	20241028	184500	936508640	9280	9280	9280	9280	0
78	20241028	184400	936508640	9280	9280	9280	9280	0
79	20241028	184300	936508640	9280	9280	9280	9280	0
80	20241028	184200	936508640	9280	9280	9280	9280	0
81	20241028	184100	936508640	9280	9280	9280	9280	0
82	20241028	184000	936508640	9280	9280	9280	9280	0
83	20241028	183900	936508640	9280	9280	9280	9280	0
84	20241028	183800	936508640	9280	9280	9280	9280	0
85	20241028	183700	936508640	9280	9280	9280	9280	0
86	20241028	183600	936508640	9280	9280	9280	9280	0
87	20241028	183500	936508640	9280	9280	9280	9280	0
88	20241028	183400	936508640	9280	9280	9280	9280	0
89	20241028	183300	936508640	9280	9280	9280	9280	0
90	20241028	183200	936508640	9280	9280	9280	9280	0
91	20241028	183100	936508640	9280	9280	9280	9280	0
92	20241028	183000	936508640	9280	9280	9280	9280	2125
93	20241028	182900	936508640	9280	9280	9280	9280	0
94	20241028	182800	936508640	9280	9280	9280	9280	0
95	20241028	182700	936508640	9280	9280	9280	9280	0
96	20241028	182600	936508640	9280	9280	9280	9280	0
97	20241028	182500	936508640	9280	9280	9280	9280	0
98	20241028	182400	936508640	9280	9280	9280	9280	0
99	20241028	182300	936508640	9280	9280	9280	9280	0
100	20241028	182200	936508640	9280	9280	9280	9280	0
101	20241028	182100	936508640	9280	9280	9280	9280	0
102	20241028	182000	936508640	9280	9280	9280	9280	0
103	20241028	181900	936508640	9280	9280	9280	9280	0
104	20241028	181800	936508640	9280	9280	9280	9280	0
105	20241028	181700	936508640	9280	9280	9280	9280	0
106	20241028	181600	936508640	9280	9280	9280	9280	0
107	20241028	181500	936508640	9280	9280	9280	9280	0
108	20241028	181400	936508640	9280	9280	9280	9280	0
109	20241028	181300	936508640	9280	9280	9280	9280	0
110	20241028	181200	936508640	9280	9280	9280	9280	0
111	20241028	181100	936508640	9280	9280	9280	9280	0
112	20241028	181000	936508640	9280	9280	9280	9280	0
113	20241028	180900	936508640	9280	9280	9280	9280	0
114	20241028	180800	936508640	9280	9280	9280	9280	0
115	20241028	180700	936508640	9280	9280	9280	9280	0
116	20241028	180600	936508640	9280	9280	9280	9280	0
117	20241028	180500	936508640	9280	9280	9280	9280	0
118	20241028	180400	936508640	9280	9280	9280	9280	0
119	20241028	180300	936508640	9280	9280	9280	9280	0
120	20241028	180200	936508640	9280	9280	9280	9280	0
121	20241028	180100	936508640	9280	9280	9280	9280	0
122	20241028	180000	936508640	9280	9280	9280	9280	2125
123	20241028	175900	936508640	9280	9280	9280	9280	0
124	20241028	175800	936508640	9280	9280	9280	9280	0
125	20241028	175700	936508640	9280	9280	9280	9280	0
126	20241028	175600	936508640	9280	9280	9280	9280	0
127	20241028	175500	936508640	9280	9280	9280	9280	0
128	20241028	175400	936508640	9280	9280	9280	9280	0
129	20241028	175300	936508640	9280	9280	9280	9280	0
130	20241028	175200	936508640	9280	9280	9280	9280	0
131	20241028	175100	936508640	9280	9280	9280	9280	0
132	20241028	175000	936508640	9280	9280	9280	9280	0
133	20241028	174900	936508640	9280	9280	9280	9280	0
134	20241028	174800	936508640	9280	9280	9280	9280	0
135	20241028	174700	936508640	9280	9280	9280	9280	0
136	20241028	174600	936508640	9280	9280	9280	9280	0
137	20241028	174500	936508640	9280	9280	9280	9280	0
138	20241028	174400	936508640	9280	9280	9280	9280	0
139	20241028	174300	936508640	9280	9280	9280	9280	0
140	20241028	174200	936508640	9280	9280	9280	9280	0
141	20241028	174100	936508640	9280	9280	9280	9280	0
142	20241028	174000	936508640	9280	9280	9280	9280	0
143	20241028	173900	936508640	9280	9280	9280	9280	0
144	20241028	173800	936508640	9280	9280	9280	9280	0
145	20241028	173700	936508640	9280	9280	9280	9280	0
146	20241028	173600	936508640	9280	9280	9280	9280	0
147	20241028	173500	936508640	9280	9280	9280	9280	0
148	20241028	173400	936508640	9280	9280	9280	9280	0
149	20241028	173300	936508640	9280	9280	9280	9280	0
150	20241028	173200	936508640	9280	9280	9280	9280	0
151	20241028	173100	936508640	9280	9280	9280	9280	0
152	20241028	173000	936508640	9280	9280	9280	9280	2125
153	20241028	172900	936508640	9280	9280	9280	9280	0
154	20241028	172800	936508640	9280	9280	9280	9280	0
155	20241028	172700	936508640	9280	9280	9280	9280	0
156	20241028	172600	936508640	9280	9280	9280	9280	0
157	20241028	172500	936508640	9280	9280	9280	9280	0
158	20241028	172400	936508640	9280	9280	9280	9280	0
159	20241028	172300	936508640	9280	9280	9280	9280	0
160	20241028	172200	936508640	9280	9280	9280	9280	0
161	20241028	172100	936508640	9280	9280	9280	9280	0
162	20241028	172000	936508640	9280	9280	9280	9280	0
163	20241028	171900	936508640	9280	9280	9280	9280	0
164	20241028	171800	936508640	9280	9280	9280	9280	0
165	20241028	171700	936508640	9280	9280	9280	9280	0
166	20241028	171600	936508640	9280	9280	9280	9280	0
167	20241028	171500	936508640	9280	9280	9280	9280	0
168	20241028	171400	936508640	9280	9280	9280	9280	0
169	20241028	171300	936508640	9280	9280	9280	9280	0
170	20241028	171200	936508640	9280	9280	9280	9280	0
171	20241028	171100	936508640	9280	9280	9280	9280	0
172	20241028	171000	936508640	9280	9280	9280	9280	0
173	20241028	170900	936508640	9280	9280	9280	9280	0
174	20241028	170800	936508640	9280	9280	9280	9280	0
175	20241028	170700	936508640	9280	9280	9280	9280	0
176	20241028	170600	936508640	9280	9280	9280	9280	0
177	20241028	170500	936508640	9280	9280	9280	9280	0
178	20241028	170400	936508640	9280	9280	9280	9280	0
179	20241028	170300	936508640	9280	9280	9280	9280	0
180	20241028	170200	936508640	9280	9280	9280	9280	0
181	20241028	170100	936508640	9280	9280	9280	9280	0
182	20241028	170000	936508640	9280	9280	9280	9280	2125
183	20241028	165900	936508640	9280	9280	9280	9280	0
184	20241028	165800	936508640	9280	9280	9280	9280	0
185	20241028	165700	936508640	9280	9280	9280	9280	0
186	20241028	165600	936508640	9280	9280	9280	9280	0
187	20241028	165500	936508640	9280	9280	9280	9280	0
188	20241028	165400	936508640	9280	9280	9280	9280	0
189	20241028	165300	936508640	9280	9280	9280	9280	0
190	20241028	165200	936508640	9280	9280	9280	9280	0
191	20241028	165100	936508640	9280	9280	9280	9280	0
192	20241028	165000	936508640	9280	9280	9280	9280	0
193	20241028	164900	936508640	9280	9280	9280	9280	0
194	20241028	164800	936508640	9280	9280	9280	9280	0
195	20241028	164700	936508640	9280	9280	9280	9280	0
196	20241028	164600	936508640	9280	9280	9280	9280	0
197	20241028	164500	936508640	9280	9280	9280	9280	0
198	20241028	164400	936508640	9280	9280	9280	9280	0
199	20241028	164300	936508640	9280	9280	9280	9280	0
200	20241028	164200	936508640	9280	9280	9280	9280	0
201	20241028	164100	936508640	9280	9280	9280	9280	0
202	20241028	164000	936508640	9280	9280	9280	9280	0
203	20241028	163900	936508640	9280	9280	9280	9280	0
204	20241028	163800	936508640	9280	9280	9280	9280	0
205	20241028	163700	936508640	9280	9280	9280	9280	0
206	20241028	163600	936508640	9280	9280	9280	9280	0
207	20241028	163500	936508640	9280	9280	9280	9280	0
208	20241028	163400	936508640	9280	9280	9280	9280	0
209	20241028	163300	936508640	9280	9280	9280	9280	0
210	20241028	163200	936508640	9280	9280	9280	9280	0
211	20241028	163100	936508640	9280	9280	9280	9280	0
212	20241028	163000	936508640	9280	9280	9280	9280	2125
213	20241028	162900	936508640	9280	9280	9280	9280	0
214	20241028	162800	936508640	9280	9280	9280	9280	0
215	20241028	162700	936508640	9280	9280	9280	9280	0
216	20241028	162600	936508640	9280	9280	9280	9280	0
217	20241028	162500	936508640	9280	9280	9280	9280	0
218	20241028	162400	936508640	9280	9280	9280	9280	0
219	20241028	162300	936508640	9280	9280	9280	9280	0
220	20241028	162200	936508640	9280	9280	9280	9280	0
221	20241028	162100	936508640	9280	9280	9280	9280	0
222	20241028	162000	936508640	9280	9280	9280	9280	0
223	20241028	161900	936508640	9280	9280	9280	9280	0
224	20241028	161800	936508640	9280	9280	9280	9280	0
225	20241028	161700	936508640	9280	9280	9280	9280	0
226	20241028	161600	936508640	9280	9280	9280	9280	0
227	20241028	161500	936508640	9280	9280	9280	9280	0
228	20241028	161400	936508640	9280	9280	9280	9280	0
229	20241028	161300	936508640	9280	9280	9280	9280	0
230	20241028	161200	936508640	9280	9280	9280	9280	0
231	20241028	161100	936508640	9280	9280	9280	9280	0
232	20241028	161000	936508640	9280	9280	9280	9280	0
233	20241028	160900	936508640	9280	9280	9280	9280	0
234	20241028	160800	936508640	9280	9280	9280	9280	0
235	20241028	160700	936508640	9280	9280	9280	9280	0
236	20241028	160600	936508640	9280	9280	9280	9280	0
237	20241028	160500	936508640	9280	9280	9280	9280	0
238	20241028	160400	936508640	9280	9280	9280	9280	0
239	20241028	160300	936508640	9280	9280	9280	9280	0
240	20241028	160200	936508640	9280	9280	9280	9280	0
241	20241028	160100	936508640	9280	9280	9280	9280	0
242	20241028	160000	936508640	9280	9280	9280	9280	2125
243	20241028	155900	936508640	9280	9280	9280	9280	0
244	20241028	155800	936508640	9280	9280	9280	9280	0
245	20241028	155700	936508640	9280	9280	9280	9280	0
246	20241028	155600	936508640	9280	9280	9280	9280	0
247	20241028	155500	936508640	9280	9280	9280	9280	0
248	20241028	155400	936508640	9280	9280	9280	9280	0
249	20241028	155300	936508640	9280	9280	9280	9280	0
250	20241028	155200	936508640	9280	9280	9280	9280	0
251	20241028	155100	936508640	9280	9280	9280	9280	0
252	20241028	155000	936508640	9280	9280	9280	9280	0
253	20241028	154900	936508640	9280	9280	9280	9280	0
254	20241028	154800	936508640	9280	9280	9280	9280	0
255	20241028	154700	936508640	9280	9280	9280	9280	0
256	20241028	154600	936508640	9280	9280	9280	9280	0
257	20241028	154500	936508640	9280	9280	9280	9280	0
258	20241028	154400	936508640	9280	9280	9280	9280	0
259	20241028	154300	936508640	9280	9280	9280	9280	0
260	20241028	154200	936508640	9280	9280	9280	9280	0
261	20241028	154100	936508640	9280	9280	9280	9280	0
262	20241028	154000	936508640	9280	9280	9280	9280	0
263	20241028	153900	936508640	9280	9280	9280	9280	0
264	20241028	153800	936508640	9280	9280	9280	9280	0
265	20241028	153700	936508640	9280	9280	9280	9280	0
266	20241028	153600	936508640	9280	9280	9280	9280	0
267	20241028	153500	936508640	9280	9280	9280	9280	0
268	20241028	153400	936508640	9280	9280	9280	9280	0
269	20241028	153300	936508640	9280	9280	9280	9280	0
270	20241028	153200	936508640	9280	9280	9280	9280	0
271	20241028	153100	936508640	9280	9280	9280	9280	0
272	20241028	153000	936508640	9280	9280	9280	9280	4250
273	20241028	152900	916788640	9280	9280	9280	9280	0
274	20241028	152800	916788640	9280	9280	9280	9280	0
275	20241028	152700	916788640	9280	9280	9280	9280	0
276	20241028	152600	916788640	9280	9280	9280	9280	0
277	20241028	152500	916788640	9280	9280	9280	9280	0
278	20241028	152400	916788640	9280	9280	9280	9280	0
279	20241028	152300	916788640	9280	9280	9280	9280	0
280	20241028	152200	916788640	9280	9280	9280	9280	0
281	20241028	152100	916788640	9280	9280	9280	9280	0
282	20241028	152000	916788640	9280	9280	9280	9280	0
283	20241028	151900	916788640	9280	9240	9280	9220	1927
284	20241028	151800	898946290	9290	9270	9290	9240	766
285	20241028	151700	891851650	9250	9220	9300	9220	2672
286	20241028	151600	867113140	9220	9280	9290	9210	2146
287	20241028	151500	847284420	9270	9290	9300	9270	850
288	20241028	151400	839381950	9250	9280	9300	9250	5949
289	20241028	151300	784085570	9280	9270	9290	9240	1693
290	20241028	151200	768379770	9280	9260	9280	9260	3001
291	20241028	151100	740557660	9260	9230	9260	9230	3924
292	20241028	151000	704272800	9230	9230	9230	9230	129
293	20241028	150900	703082130	9230	9230	9230	9230	0
294	20241028	150800	703082130	9230	9220	9230	9220	720
295	20241028	150700	696442230	9230	9230	9230	9230	0
296	20241028	150600	696442230	9230	9230	9230	9230	0
297	20241028	150500	696442230	9230	9230	9230	9230	0
298	20241028	150400	696442230	9230	9210	9230	9190	1840
299	20241028	150300	679506300	9210	9230	9230	9210	34
300	20241028	150200	679192720	9230	9230	9230	9230	0
301	20241028	150100	679192720	9230	9230	9230	9230	4
302	20241028	150000	679155800	9220	9220	9220	9220	0
303	20241028	145900	679155800	9220	9210	9220	9210	11
304	20241028	145800	679054480	9230	9230	9230	9230	6
305	20241028	145700	678999100	9230	9230	9230	9230	0
306	20241028	145600	678999100	9230	9230	9230	9230	2
307	20241028	145500	678980640	9220	9220	9220	9220	103
308	20241028	145400	678030980	9230	9230	9230	9230	10
309	20241028	145300	677938680	9240	9240	9240	9240	0
310	20241028	145200	677938680	9240	9240	9240	9240	0
311	20241028	145100	677938680	9240	9240	9240	9240	0
312	20241028	145000	677938680	9240	9240	9240	9240	0
313	20241028	144900	677938680	9240	9240	9240	9240	55
314	20241028	144800	677430480	9240	9240	9240	9240	50
315	20241028	144700	676968480	9240	9240	9240	9240	0
316	20241028	144600	676968480	9240	9240	9240	9240	0
317	20241028	144500	676968480	9240	9240	9240	9240	0
318	20241028	144400	676968480	9240	9240	9240	9240	0
319	20241028	144300	676968480	9240	9240	9240	9240	0
320	20241028	144200	676968480	9240	9240	9240	9240	65
321	20241028	144100	676367880	9210	9230	9230	9210	174
322	20241028	144000	674764450	9240	9230	9240	9230	2
323	20241028	143900	674745980	9250	9250	9250	9250	0
324	20241028	143800	674745980	9250	9250	9250	9250	0
325	20241028	143700	674745980	9250	9240	9250	9230	221
326	20241028	143600	672705910	9240	9250	9250	9240	287
327	20241028	143500	670054010	9240	9240	9240	9240	50
328	20241028	143400	669592010	9250	9250	9250	9250	306
329	20241028	143300	666761510	9250	9250	9250	9250	1126
330	20241028	143200	656346010	9250	9250	9250	9240	1132
331	20241028	143100	645876010	9250	9240	9250	9240	14
332	20241028	143000	645746550	9240	9230	9240	9230	352
333	20241028	142900	642495350	9210	9210	9210	9210	9
334	20241028	142800	642412460	9210	9210	9210	9210	6
335	20241028	142700	642357200	9210	9210	9210	9210	2
336	20241028	142600	642338780	9210	9210	9210	9210	0
337	20241028	142500	642338780	9210	9210	9210	9210	20
338	20241028	142400	642154580	9210	9210	9210	9210	0
339	20241028	142300	642154580	9210	9210	9210	9210	60
340	20241028	142200	641601980	9210	9220	9220	9210	371
341	20241028	142100	638185000	9220	9220	9220	9220	149
342	20241028	142000	636811220	9240	9230	9240	9230	247
343	20241028	141900	634529780	9240	9240	9240	9240	267
344	20241028	141800	632062700	9240	9240	9240	9240	0
345	20241028	141700	632062700	9240	9240	9240	9240	20
346	20241028	141600	631877900	9240	9220	9240	9220	638
347	20241028	141500	625995500	9220	9220	9220	9220	1
348	20241028	141400	625986280	9200	9200	9200	9200	3
349	20241028	141300	625958680	9220	9190	9220	9190	51
350	20241028	141200	625489960	9190	9200	9200	9190	314
351	20241028	141100	622602300	9210	9210	9210	9210	0
352	20241028	141000	622602300	9210	9210	9210	9210	178
353	20241028	140900	620962920	9220	9190	9220	9190	32
354	20241028	140800	620668810	9190	9220	9220	9190	4
355	20241028	140700	620632000	9220	9220	9220	9220	1
356	20241028	140600	620622780	9220	9220	9220	9220	0
357	20241028	140500	620622780	9220	9220	9220	9220	0
358	20241028	140400	620622780	9220	9220	9220	9220	1
359	20241028	140300	620613560	9220	9220	9220	9220	2
360	20241028	140200	620595120	9220	9220	9220	9220	0
361	20241028	140100	620595120	9220	9220	9220	9220	0
362	20241028	140000	620595120	9220	9220	9220	9220	1
363	20241028	135900	620585900	9220	9230	9240	9220	878
364	20241028	135800	612473220	9210	9230	9230	9210	99
365	20241028	135700	611559750	9230	9230	9230	9230	0
366	20241028	135600	611559750	9230	9230	9230	9230	0
367	20241028	135500	611559750	9230	9210	9240	9190	1265
368	20241028	135400	599889840	9190	9210	9210	9190	1206
369	20241028	135300	588795400	9210	9220	9220	9200	121
370	20241028	135200	587680850	9220	9220	9220	9220	15
371	20241028	135100	587542550	9210	9200	9210	9200	649
372	20241028	135000	581566100	9210	9210	9210	9210	2
373	20241028	134900	581547680	9190	9190	9190	9190	50
374	20241028	134800	581088180	9200	9200	9200	9200	535
375	20241028	134700	576166180	9190	9190	9190	9190	5
376	20241028	134600	576120230	9190	9190	9190	9190	173
377	20241028	134500	574530360	9180	9180	9180	9180	8
378	20241028	134400	574456920	9180	9170	9180	9170	738
379	20241028	134300	567689270	9160	9160	9160	9160	120
380	20241028	134200	566590070	9160	9160	9160	9160	10
381	20241028	134100	566498470	9140	9160	9160	9140	1245
382	20241028	134000	555104270	9160	9160	9160	9160	0
383	20241028	133900	555104270	9160	9160	9160	9160	226
384	20241028	133800	553034110	9160	9160	9160	9160	280
385	20241028	133700	550469310	9180	9180	9180	9180	0
386	20241028	133600	550469310	9180	9180	9180	9180	10
387	20241028	133500	550377510	9190	9190	9190	9190	0
388	20241028	133400	550377510	9190	9190	9190	9190	0
389	20241028	133300	550377510	9190	9190	9190	9190	0
390	20241028	133200	550377510	9190	9190	9190	9190	0
391	20241028	133100	550377510	9190	9190	9190	9190	0
392	20241028	133000	550377510	9190	9190	9190	9190	49
393	20241028	132900	549927200	9190	9190	9190	9190	0
394	20241028	132800	549927200	9190	9200	9200	9190	1270
395	20241028	132700	538243220	9190	9190	9190	9190	1525
396	20241028	132600	524228470	9190	9190	9190	9190	0
397	20241028	132500	524228470	9190	9180	9190	9180	664
398	20241028	132400	518126510	9180	9170	9180	9170	2751
399	20241028	132300	492877590	9160	9150	9160	9150	312
400	20241028	132200	490019970	9150	9150	9150	9150	19
401	20241028	132100	489846120	9160	9160	9160	9160	0
402	20241028	132000	489846120	9160	9160	9160	9160	0
403	20241028	131900	489846120	9160	9160	9160	9160	0
404	20241028	131800	489846120	9160	9160	9160	9160	265
405	20241028	131700	487418720	9140	9140	9140	9140	0
406	20241028	131600	487418720	9140	9140	9140	9140	0
407	20241028	131500	487418720	9140	9140	9140	9140	0
408	20241028	131400	487418720	9140	9150	9150	9140	499
409	20241028	131300	482854860	9150	9150	9150	9150	0
410	20241028	131200	482854860	9150	9150	9150	9150	0
411	20241028	131100	482854860	9150	9150	9150	9150	0
412	20241028	131000	482854860	9150	9150	9150	9150	391
413	20241028	130900	479277210	9180	9180	9180	9180	0
414	20241028	130800	479277210	9180	9180	9180	9180	0
415	20241028	130700	479277210	9180	9180	9180	9180	0
416	20241028	130600	479277210	9180	9180	9180	9180	0
417	20241028	130500	479277210	9180	9180	9180	9180	0
418	20241028	130400	479277210	9180	9170	9180	9170	656
419	20241028	130300	473261650	9160	9150	9160	9150	694
420	20241028	130200	466905020	9160	9160	9160	9160	0
421	20241028	130100	466905020	9160	9160	9160	9160	0
422	20241028	130000	466905020	9160	9160	9160	9160	0
423	20241028	125900	466905020	9160	9160	9160	9160	0
424	20241028	125800	466905020	9160	9160	9160	9160	0
425	20241028	125700	466905020	9160	9160	9160	9160	0
426	20241028	125600	466905020	9160	9160	9160	9160	0
427	20241028	125500	466905020	9160	9160	9160	9160	0
428	20241028	125400	466905020	9160	9160	9160	9160	0
429	20241028	125300	466905020	9160	9160	9160	9160	0
430	20241028	125200	466905020	9160	9160	9160	9160	0
431	20241028	125100	466905020	9160	9160	9160	9160	0
432	20241028	125000	466905020	9160	9160	9160	9160	1
433	20241028	124900	466895860	9160	9110	9160	9110	1229
434	20241028	124800	455652360	9110	9110	9110	9110	0
435	20241028	124700	455652360	9110	9110	9110	9110	0
436	20241028	124600	455652360	9110	9110	9110	9110	0
437	20241028	124500	455652360	9110	9130	9130	9110	159
438	20241028	124400	454203810	9140	9140	9140	9140	0
439	20241028	124300	454203810	9140	9140	9140	9140	0
440	20241028	124200	454203810	9140	9140	9140	9140	0
441	20241028	124100	454203810	9140	9140	9140	9140	0
442	20241028	124000	454203810	9140	9140	9140	9140	3
443	20241028	123900	454176390	9150	9150	9150	9150	0
444	20241028	123800	454176390	9150	9150	9150	9150	0
445	20241028	123700	454176390	9150	9150	9150	9150	0
446	20241028	123600	454176390	9150	9150	9150	9150	0
447	20241028	123500	454176390	9150	9150	9150	9150	0
448	20241028	123400	454176390	9150	9150	9150	9150	0
449	20241028	123300	454176390	9150	9150	9150	9150	0
450	20241028	123200	454176390	9150	9150	9150	9150	4
451	20241028	123100	454139790	9160	9160	9160	9150	13
452	20241028	123000	454020810	9160	9150	9160	9150	4
453	20241028	122900	453984200	9160	9150	9160	9150	152
454	20241028	122800	452593390	9150	9140	9150	9140	291
455	20241028	122700	449933640	9140	9140	9140	9140	0
456	20241028	122600	449933640	9140	9140	9140	9140	0
457	20241028	122500	449933640	9140	9140	9140	9140	0
458	20241028	122400	449933640	9140	9140	9140	9140	0
459	20241028	122300	449933640	9140	9130	9140	9130	28
460	20241028	122200	449677990	9130	9130	9130	9130	0
461	20241028	122100	449677990	9130	9130	9130	9130	0
462	20241028	122000	449677990	9130	9130	9130	9130	0
463	20241028	121900	449677990	9130	9130	9130	9130	0
464	20241028	121800	449677990	9130	9130	9130	9130	0
465	20241028	121700	449677990	9130	9130	9130	9130	0
466	20241028	121600	449677990	9130	9130	9130	9130	100
467	20241028	121500	448764990	9130	9130	9130	9130	4
468	20241028	121400	448728470	9140	9140	9140	9140	2
469	20241028	121300	448710190	9130	9130	9130	9130	211
470	20241028	121200	446783760	9130	9130	9130	9130	10
471	20241028	121100	446692460	9130	9130	9130	9130	0
472	20241028	121000	446692460	9130	9130	9130	9130	0
473	20241028	120900	446692460	9130	9130	9130	9130	0
474	20241028	120800	446692460	9130	9130	9130	9130	58
475	20241028	120700	446162920	9150	9150	9150	9150	0
476	20241028	120600	446162920	9150	9150	9150	9150	0
477	20241028	120500	446162920	9150	9150	9150	9150	30
478	20241028	120400	445888420	9150	9150	9150	9150	0
479	20241028	120300	445888420	9150	9150	9150	9140	393
480	20241028	120200	442293620	9150	9150	9150	9150	0
481	20241028	120100	442293620	9150	9150	9150	9150	0
482	20241028	120000	442293620	9150	9150	9150	9150	0
483	20241028	115900	442293620	9150	9150	9150	9150	0
484	20241028	115800	442293620	9150	9150	9150	9150	0
485	20241028	115700	442293620	9150	9150	9150	9150	0
486	20241028	115600	442293620	9150	9150	9150	9150	109
487	20241028	115500	441296270	9150	9150	9150	9150	0
488	20241028	115400	441296270	9150	9150	9150	9150	0
489	20241028	115300	441296270	9150	9150	9150	9150	0
490	20241028	115200	441296270	9150	9150	9150	9150	0
491	20241028	115100	441296270	9150	9110	9150	9110	551
492	20241028	115000	436260660	9140	9140	9140	9140	0
493	20241028	114900	436260660	9140	9120	9140	9100	573
494	20241028	114800	431039900	9150	9150	9150	9140	347
495	20241028	114700	427868130	9160	9180	9180	9150	434
496	20241028	114600	423896260	9170	9170	9170	9150	106
497	20241028	114500	422924770	9180	9180	9180	9180	0
498	20241028	114400	422924770	9180	9180	9180	9180	0
499	20241028	114300	422924770	9180	9180	9180	9180	100
500	20241028	114200	422006770	9180	9170	9190	9170	222
501	20241028	114100	419969310	9190	9170	9190	9170	1011
502	20241028	114000	410682670	9160	9140	9160	9140	449
503	20241028	113900	406570130	9150	9140	9160	9110	45
504	20241028	113800	406158830	9140	9120	9140	9120	57
505	20241028	113700	405638530	9100	9100	9100	9100	0
506	20241028	113600	405638530	9100	9100	9100	9100	8628
507	20241028	113500	327123730	9120	9120	9120	9120	30
508	20241028	113400	326850130	9090	9090	9090	9090	100
509	20241028	113300	325941130	9120	9120	9120	9120	2
510	20241028	113200	325922890	9090	9110	9110	9090	2
511	20241028	113100	325904690	9110	9090	9130	9090	50
512	20241028	113000	325448600	9110	9110	9110	9110	0
513	20241028	112900	325448600	9110	9110	9110	9110	1
514	20241028	112800	325439490	9090	9100	9110	9090	4
515	20241028	112700	325403080	9120	9100	9120	9100	101
516	20241028	112600	324483960	9100	9100	9100	9100	200
517	20241028	112500	322663960	9100	9100	9100	9100	0
518	20241028	112400	322663960	9100	9100	9100	9100	0
519	20241028	112300	322663960	9100	9100	9100	9100	1
520	20241028	112200	322654860	9110	9110	9110	9110	1
521	20241028	112100	322645750	9100	9100	9100	9100	3
522	20241028	112000	322618450	9130	9130	9130	9130	0
523	20241028	111900	322618450	9130	9130	9130	9130	0
524	20241028	111800	322618450	9130	9130	9130	9130	0
525	20241028	111700	322618450	9130	9130	9130	9130	27
526	20241028	111600	322371940	9120	9120	9120	9120	197
527	20241028	111500	320575300	9110	9110	9110	9110	209
528	20241028	111400	318671310	9110	9110	9110	9110	0
529	20241028	111300	318671310	9110	9110	9110	9110	6
530	20241028	111200	318616650	9080	9080	9080	9080	0
531	20241028	111100	318616650	9080	9080	9080	9080	0
532	20241028	111000	318616650	9080	9090	9090	9080	317
533	20241028	110900	315737650	9110	9110	9110	9110	0
534	20241028	110800	315737650	9110	9110	9110	9110	293
535	20241028	110700	313068420	9110	9110	9110	9110	0
536	20241028	110600	313068420	9110	9110	9110	9110	0
537	20241028	110500	313068420	9110	9110	9110	9110	0
538	20241028	110400	313068420	9110	9110	9110	9110	0
539	20241028	110300	313068420	9110	9110	9110	9110	0
540	20241028	110200	313068420	9110	9090	9110	9090	2
541	20241028	110100	313050220	9080	9090	9090	9080	104
542	20241028	110000	312105040	9120	9120	9120	9120	0
543	20241028	105900	312105040	9120	9120	9120	9120	0
544	20241028	105800	312105040	9120	9120	9120	9120	0
545	20241028	105700	312105040	9120	9120	9120	9120	0
546	20241028	105600	312105040	9120	9120	9120	9120	0
547	20241028	105500	312105040	9120	9120	9120	9120	0
548	20241028	105400	312105040	9120	9120	9120	9120	0
549	20241028	105300	312105040	9120	9120	9120	9120	0
550	20241028	105200	312105040	9120	9120	9120	9120	0
551	20241028	105100	312105040	9120	9120	9120	9120	0
552	20241028	105000	312105040	9120	9120	9120	9120	0
553	20241028	104900	312105040	9120	9120	9120	9120	0
554	20241028	104800	312105040	9120	9120	9120	9120	0
555	20241028	104700	312105040	9120	9120	9120	9120	0
556	20241028	104600	312105040	9120	9090	9120	9090	219
557	20241028	104500	310114300	9100	9100	9100	9100	0
558	20241028	104400	310114300	9100	9100	9100	9100	0
559	20241028	104300	310114300	9100	9100	9100	9100	0
560	20241028	104200	310114300	9100	9100	9100	9100	1
561	20241028	104100	310105200	9100	9100	9100	9100	0
562	20241028	104000	310105200	9100	9100	9100	9100	1
563	20241028	103900	310096100	9120	9100	9120	9090	582
564	20241028	103800	304799810	9100	9100	9100	9100	0
565	20241028	103700	304799810	9100	9100	9100	9100	0
566	20241028	103600	304799810	9100	9110	9110	9100	1212
567	20241028	103500	293760960	9110	9110	9110	9110	100
568	20241028	103400	292849960	9130	9130	9130	9130	235
569	20241028	103300	290704410	9110	9110	9110	9110	88
570	20241028	103200	289902730	9110	9110	9110	9110	109
571	20241028	103100	288909740	9120	9130	9130	9120	1056
572	20241028	103000	279273490	9130	9130	9130	9130	0
573	20241028	102900	279273490	9130	9130	9130	9130	0
574	20241028	102800	279273490	9130	9130	9130	9130	513
575	20241028	102700	274589800	9140	9140	9140	9140	0
576	20241028	102600	274589800	9140	9140	9140	9140	152
577	20241028	102500	273200520	9140	9140	9140	9140	3
578	20241028	102400	273173100	9130	9140	9140	9130	315
579	20241028	102300	270296830	9140	9140	9140	9140	0
580	20241028	102200	270296830	9140	9150	9150	9140	164
581	20241028	102100	268797230	9180	9180	9180	9180	0
582	20241028	102000	268797230	9180	9180	9180	9180	0
583	20241028	101900	268797230	9180	9180	9180	9180	0
584	20241028	101800	268797230	9180	9180	9180	9180	0
585	20241028	101700	268797230	9180	9180	9180	9180	0
586	20241028	101600	268797230	9180	9180	9180	9180	1
587	20241028	101500	268788050	9150	9150	9150	9150	10
588	20241028	101400	268696550	9180	9180	9180	9180	1
589	20241028	101300	268687370	9150	9150	9150	9150	100
590	20241028	101200	267772370	9180	9180	9180	9180	0
591	20241028	101100	267772370	9180	9170	9180	9170	1889
592	20241028	101000	250438130	9170	9170	9170	9170	1
593	20241028	100900	250428960	9150	9150	9150	9150	15
594	20241028	100800	250291710	9150	9150	9150	9150	500
595	20241028	100700	245716710	9150	9150	9150	9150	8
596	20241028	100600	245643510	9150	9160	9160	9150	309
597	20241028	100500	242813180	9140	9150	9160	9140	185
598	20241028	100400	241119500	9150	9130	9150	9130	56
599	20241028	100300	240607160	9130	9130	9130	9130	0
600	20241028	100200	240607160	9130	9130	9130	9130	100
601	20241028	100100	239694160	9150	9150	9150	9150	584
602	20241028	100000	234350560	9140	9130	9140	9130	242
603	20241028	095900	232139280	9130	9130	9130	9130	19
604	20241028	095800	231965810	9150	9150	9150	9150	2058
605	20241028	095700	213135110	9170	9170	9170	9170	0
606	20241028	095600	213135110	9170	9170	9170	9170	0
607	20241028	095500	213135110	9170	9150	9170	9150	203
608	20241028	095400	211275750	9160	9160	9160	9160	2
609	20241028	095300	211257430	9170	9170	9170	9170	0
610	20241028	095200	211257430	9170	9150	9170	9140	2660
611	20241028	095100	186926240	9170	9170	9170	9170	3
612	20241028	095000	186898730	9180	9180	9180	9180	0
613	20241028	094900	186898730	9180	9180	9180	9180	0
614	20241028	094800	186898730	9180	9180	9180	9180	0
615	20241028	094700	186898730	9180	9150	9180	9150	1187
616	20241028	094600	176007490	9160	9180	9180	9160	401
617	20241028	094500	172330130	9160	9160	9160	9160	0
618	20241028	094400	172330130	9160	9160	9160	9160	0
619	20241028	094300	172330130	9160	9170	9170	9160	294
620	20241028	094200	169635060	9160	9160	9160	9160	0
621	20241028	094100	169635060	9160	9160	9160	9160	0
622	20241028	094000	169635060	9160	9160	9160	9160	0
623	20241028	093900	169635060	9160	9160	9160	9160	12
624	20241028	093800	169525140	9160	9160	9160	9160	0
625	20241028	093700	169525140	9160	9160	9160	9160	288
626	20241028	093600	166887060	9180	9180	9180	9180	40
627	20241028	093500	166519860	9190	9190	9190	9180	55
628	20241028	093400	166014930	9200	9190	9200	9170	431
629	20241028	093300	162058500	9190	9180	9190	9180	4
630	20241028	093200	162021760	9190	9190	9200	9190	967
631	20241028	093100	153126920	9190	9180	9190	9180	1324
632	20241028	093000	140970230	9170	9170	9170	9170	794
633	20241028	092900	133689250	9160	9160	9160	9160	128
634	20241028	092800	132516770	9160	9160	9160	9160	2
635	20241028	092700	132498450	9140	9150	9150	9140	41
636	20241028	092600	132123700	9170	9170	9170	9170	1
637	20241028	092500	132114530	9160	9150	9160	9150	522
638	20241028	092400	127337170	9150	9150	9150	9150	100
639	20241028	092300	126422170	9180	9170	9180	9150	107
640	20241028	092200	125442000	9180	9180	9180	9180	100
641	20241028	092100	124524000	9180	9180	9180	9170	14
642	20241028	092000	124395580	9150	9170	9190	9150	129
643	20241028	091900	123214080	9190	9190	9190	9160	11
644	20241028	091800	123113050	9180	9170	9180	9160	678
645	20241028	091700	116896830	9190	9190	9200	9190	785
646	20241028	091600	109675850	9210	9200	9210	9200	856
647	20241028	091500	101798940	9200	9200	9200	9200	234
648	20241028	091400	99646140	9200	9150	9210	9140	1815
649	20241028	091300	82998820	9150	9140	9150	9140	512
650	20241028	091200	78318050	9120	9110	9120	9110	687
651	20241028	091100	72053620	9100	9100	9100	9100	50
652	20241028	091000	71598620	9100	9100	9100	9100	20
653	20241028	090900	71416620	9100	9080	9100	9080	821
654	20241028	090800	63950680	9080	9080	9080	9080	5
655	20241028	090700	63905280	9120	9120	9120	9120	5
656	20241028	090600	63859680	9110	9080	9110	9070	1355
657	20241028	090500	51538030	9070	9070	9070	9070	10
658	20241028	090400	51447330	9110	9110	9110	9110	0
659	20241028	090300	51447330	9110	9120	9120	9110	204
660	20241028	090200	49588590	9120	9120	9150	9080	1358
661	20241028	090100	37222600	9120	9120	9140	9120	1091
662	20241028	090000	27263660	9120	9070	9120	9070	2999