KissMeData/086390/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200900	628380330	9570	9570	9570	9570	582
3	20241008	200800	628380330	9570	9570	9570	9570	0
4	20241008	200700	628380330	9570	9570	9570	9570	0
5	20241008	200600	628380330	9570	9570	9570	9570	0
6	20241008	200500	628380330	9570	9570	9570	9570	0
7	20241008	200400	628380330	9570	9570	9570	9570	0
8	20241008	200300	628380330	9570	9570	9570	9570	0
9	20241008	200200	628380330	9570	9570	9570	9570	0
10	20241008	200100	628380330	9570	9570	9570	9570	0
11	20241008	200000	628380330	9570	9570	9570	9570	0
12	20241008	195900	628380330	9570	9570	9570	9570	0
13	20241008	195800	628380330	9570	9570	9570	9570	0
14	20241008	195700	628380330	9570	9570	9570	9570	0
15	20241008	195600	628380330	9570	9570	9570	9570	0
16	20241008	195500	628380330	9570	9570	9570	9570	0
17	20241008	195400	628380330	9570	9570	9570	9570	0
18	20241008	195300	628380330	9570	9570	9570	9570	0
19	20241008	195200	628380330	9570	9570	9570	9570	0
20	20241008	195100	628380330	9570	9570	9570	9570	0
21	20241008	195000	628380330	9570	9570	9570	9570	0
22	20241008	194900	628380330	9570	9570	9570	9570	0
23	20241008	194800	628380330	9570	9570	9570	9570	0
24	20241008	194700	628380330	9570	9570	9570	9570	0
25	20241008	194600	628380330	9570	9570	9570	9570	0
26	20241008	194500	628380330	9570	9570	9570	9570	0
27	20241008	194400	628380330	9570	9570	9570	9570	0
28	20241008	194300	628380330	9570	9570	9570	9570	0
29	20241008	194200	628380330	9570	9570	9570	9570	0
30	20241008	194100	628380330	9570	9570	9570	9570	0
31	20241008	194000	628380330	9570	9570	9570	9570	0
32	20241008	193900	628380330	9570	9570	9570	9570	582
33	20241008	193800	628380330	9570	9570	9570	9570	0
34	20241008	193700	628380330	9570	9570	9570	9570	0
35	20241008	193600	628380330	9570	9570	9570	9570	0
36	20241008	193500	628380330	9570	9570	9570	9570	0
37	20241008	193400	628380330	9570	9570	9570	9570	0
38	20241008	193300	628380330	9570	9570	9570	9570	0
39	20241008	193200	628380330	9570	9570	9570	9570	0
40	20241008	193100	628380330	9570	9570	9570	9570	0
41	20241008	193000	628380330	9570	9570	9570	9570	0
42	20241008	192900	628380330	9570	9570	9570	9570	0
43	20241008	192800	628380330	9570	9570	9570	9570	0
44	20241008	192700	628380330	9570	9570	9570	9570	0
45	20241008	192600	628380330	9570	9570	9570	9570	0
46	20241008	192500	628380330	9570	9570	9570	9570	0
47	20241008	192400	628380330	9570	9570	9570	9570	0
48	20241008	192300	628380330	9570	9570	9570	9570	0
49	20241008	192200	628380330	9570	9570	9570	9570	0
50	20241008	192100	628380330	9570	9570	9570	9570	0
51	20241008	192000	628380330	9570	9570	9570	9570	0
52	20241008	191900	628380330	9570	9570	9570	9570	0
53	20241008	191800	628380330	9570	9570	9570	9570	0
54	20241008	191700	628380330	9570	9570	9570	9570	0
55	20241008	191600	628380330	9570	9570	9570	9570	0
56	20241008	191500	628380330	9570	9570	9570	9570	0
57	20241008	191400	628380330	9570	9570	9570	9570	0
58	20241008	191300	628380330	9570	9570	9570	9570	0
59	20241008	191200	628380330	9570	9570	9570	9570	0
60	20241008	191100	628380330	9570	9570	9570	9570	0
61	20241008	191000	628380330	9570	9570	9570	9570	0
62	20241008	190900	628380330	9570	9570	9570	9570	582
63	20241008	190800	628380330	9570	9570	9570	9570	0
64	20241008	190700	628380330	9570	9570	9570	9570	0
65	20241008	190600	628380330	9570	9570	9570	9570	0
66	20241008	190500	628380330	9570	9570	9570	9570	0
67	20241008	190400	628380330	9570	9570	9570	9570	0
68	20241008	190300	628380330	9570	9570	9570	9570	0
69	20241008	190200	628380330	9570	9570	9570	9570	0
70	20241008	190100	628380330	9570	9570	9570	9570	0
71	20241008	190000	628380330	9570	9570	9570	9570	0
72	20241008	185900	628380330	9570	9570	9570	9570	0
73	20241008	185800	628380330	9570	9570	9570	9570	0
74	20241008	185700	628380330	9570	9570	9570	9570	0
75	20241008	185600	628380330	9570	9570	9570	9570	0
76	20241008	185500	628380330	9570	9570	9570	9570	0
77	20241008	185400	628380330	9570	9570	9570	9570	0
78	20241008	185300	628380330	9570	9570	9570	9570	0
79	20241008	185200	628380330	9570	9570	9570	9570	0
80	20241008	185100	628380330	9570	9570	9570	9570	0
81	20241008	185000	628380330	9570	9570	9570	9570	0
82	20241008	184900	628380330	9570	9570	9570	9570	0
83	20241008	184800	628380330	9570	9570	9570	9570	0
84	20241008	184700	628380330	9570	9570	9570	9570	0
85	20241008	184600	628380330	9570	9570	9570	9570	0
86	20241008	184500	628380330	9570	9570	9570	9570	0
87	20241008	184400	628380330	9570	9570	9570	9570	0
88	20241008	184300	628380330	9570	9570	9570	9570	0
89	20241008	184200	628380330	9570	9570	9570	9570	0
90	20241008	184100	628380330	9570	9570	9570	9570	0
91	20241008	184000	628380330	9570	9570	9570	9570	0
92	20241008	183900	628380330	9570	9570	9570	9570	582
93	20241008	183800	628380330	9570	9570	9570	9570	0
94	20241008	183700	628380330	9570	9570	9570	9570	0
95	20241008	183600	628380330	9570	9570	9570	9570	0
96	20241008	183500	628380330	9570	9570	9570	9570	0
97	20241008	183400	628380330	9570	9570	9570	9570	0
98	20241008	183300	628380330	9570	9570	9570	9570	0
99	20241008	183200	628380330	9570	9570	9570	9570	0
100	20241008	183100	628380330	9570	9570	9570	9570	0
101	20241008	183000	628380330	9570	9570	9570	9570	0
102	20241008	182900	628380330	9570	9570	9570	9570	0
103	20241008	182800	628380330	9570	9570	9570	9570	0
104	20241008	182700	628380330	9570	9570	9570	9570	0
105	20241008	182600	628380330	9570	9570	9570	9570	0
106	20241008	182500	628380330	9570	9570	9570	9570	0
107	20241008	182400	628380330	9570	9570	9570	9570	0
108	20241008	182300	628380330	9570	9570	9570	9570	0
109	20241008	182200	628380330	9570	9570	9570	9570	0
110	20241008	182100	628380330	9570	9570	9570	9570	0
111	20241008	182000	628380330	9570	9570	9570	9570	0
112	20241008	181900	628380330	9570	9570	9570	9570	0
113	20241008	181800	628380330	9570	9570	9570	9570	0
114	20241008	181700	628380330	9570	9570	9570	9570	0
115	20241008	181600	628380330	9570	9570	9570	9570	0
116	20241008	181500	628380330	9570	9570	9570	9570	0
117	20241008	181400	628380330	9570	9570	9570	9570	0
118	20241008	181300	628380330	9570	9570	9570	9570	0
119	20241008	181200	628380330	9570	9570	9570	9570	0
120	20241008	181100	628380330	9570	9570	9570	9570	0
121	20241008	181000	628380330	9570	9570	9570	9570	0
122	20241008	180900	628380330	9570	9570	9570	9570	582
123	20241008	180800	628380330	9570	9570	9570	9570	0
124	20241008	180700	628380330	9570	9570	9570	9570	0
125	20241008	180600	628380330	9570	9570	9570	9570	0
126	20241008	180500	628380330	9570	9570	9570	9570	0
127	20241008	180400	628380330	9570	9570	9570	9570	0
128	20241008	180300	628380330	9570	9570	9570	9570	0
129	20241008	180200	628380330	9570	9570	9570	9570	0
130	20241008	180100	628380330	9570	9570	9570	9570	0
131	20241008	180000	628380330	9570	9570	9570	9570	0
132	20241008	175900	628380330	9570	9570	9570	9570	0
133	20241008	175800	628380330	9570	9570	9570	9570	0
134	20241008	175700	628380330	9570	9570	9570	9570	0
135	20241008	175600	628380330	9570	9570	9570	9570	0
136	20241008	175500	628380330	9570	9570	9570	9570	0
137	20241008	175400	628380330	9570	9570	9570	9570	0
138	20241008	175300	628380330	9570	9570	9570	9570	0
139	20241008	175200	628380330	9570	9570	9570	9570	0
140	20241008	175100	628380330	9570	9570	9570	9570	0
141	20241008	175000	628380330	9570	9570	9570	9570	0
142	20241008	174900	628380330	9570	9570	9570	9570	0
143	20241008	174800	628380330	9570	9570	9570	9570	0
144	20241008	174700	628380330	9570	9570	9570	9570	0
145	20241008	174600	628380330	9570	9570	9570	9570	0
146	20241008	174500	628380330	9570	9570	9570	9570	0
147	20241008	174400	628380330	9570	9570	9570	9570	0
148	20241008	174300	628380330	9570	9570	9570	9570	0
149	20241008	174200	628380330	9570	9570	9570	9570	0
150	20241008	174100	628380330	9570	9570	9570	9570	0
151	20241008	174000	628380330	9570	9570	9570	9570	0
152	20241008	173900	628380330	9570	9570	9570	9570	582
153	20241008	173800	628380330	9570	9570	9570	9570	0
154	20241008	173700	628380330	9570	9570	9570	9570	0
155	20241008	173600	628380330	9570	9570	9570	9570	0
156	20241008	173500	628380330	9570	9570	9570	9570	0
157	20241008	173400	628380330	9570	9570	9570	9570	0
158	20241008	173300	628380330	9570	9570	9570	9570	0
159	20241008	173200	628380330	9570	9570	9570	9570	0
160	20241008	173100	628380330	9570	9570	9570	9570	0
161	20241008	173000	628380330	9570	9570	9570	9570	0
162	20241008	172900	628380330	9570	9570	9570	9570	0
163	20241008	172800	628380330	9570	9570	9570	9570	0
164	20241008	172700	628380330	9570	9570	9570	9570	0
165	20241008	172600	628380330	9570	9570	9570	9570	0
166	20241008	172500	628380330	9570	9570	9570	9570	0
167	20241008	172400	628380330	9570	9570	9570	9570	0
168	20241008	172300	628380330	9570	9570	9570	9570	0
169	20241008	172200	628380330	9570	9570	9570	9570	0
170	20241008	172100	628380330	9570	9570	9570	9570	0
171	20241008	172000	628380330	9570	9570	9570	9570	0
172	20241008	171900	628380330	9570	9570	9570	9570	0
173	20241008	171800	628380330	9570	9570	9570	9570	0
174	20241008	171700	628380330	9570	9570	9570	9570	0
175	20241008	171600	628380330	9570	9570	9570	9570	0
176	20241008	171500	628380330	9570	9570	9570	9570	0
177	20241008	171400	628380330	9570	9570	9570	9570	0
178	20241008	171300	628380330	9570	9570	9570	9570	0
179	20241008	171200	628380330	9570	9570	9570	9570	0
180	20241008	171100	628380330	9570	9570	9570	9570	0
181	20241008	171000	628380330	9570	9570	9570	9570	0
182	20241008	170900	628380330	9570	9570	9570	9570	582
183	20241008	170800	628380330	9570	9570	9570	9570	0
184	20241008	170700	628380330	9570	9570	9570	9570	0
185	20241008	170600	628380330	9570	9570	9570	9570	0
186	20241008	170500	628380330	9570	9570	9570	9570	0
187	20241008	170400	628380330	9570	9570	9570	9570	0
188	20241008	170300	628380330	9570	9570	9570	9570	0
189	20241008	170200	628380330	9570	9570	9570	9570	0
190	20241008	170100	628380330	9570	9570	9570	9570	0
191	20241008	170000	628380330	9570	9570	9570	9570	0
192	20241008	165900	628380330	9570	9570	9570	9570	0
193	20241008	165800	628380330	9570	9570	9570	9570	0
194	20241008	165700	628380330	9570	9570	9570	9570	0
195	20241008	165600	628380330	9570	9570	9570	9570	0
196	20241008	165500	628380330	9570	9570	9570	9570	0
197	20241008	165400	628380330	9570	9570	9570	9570	0
198	20241008	165300	628380330	9570	9570	9570	9570	0
199	20241008	165200	628380330	9570	9570	9570	9570	0
200	20241008	165100	628380330	9570	9570	9570	9570	0
201	20241008	165000	628380330	9570	9570	9570	9570	0
202	20241008	164900	628380330	9570	9570	9570	9570	0
203	20241008	164800	628380330	9570	9570	9570	9570	0
204	20241008	164700	628380330	9570	9570	9570	9570	0
205	20241008	164600	628380330	9570	9570	9570	9570	0
206	20241008	164500	628380330	9570	9570	9570	9570	0
207	20241008	164400	628380330	9570	9570	9570	9570	0
208	20241008	164300	628380330	9570	9570	9570	9570	0
209	20241008	164200	628380330	9570	9570	9570	9570	0
210	20241008	164100	628380330	9570	9570	9570	9570	0
211	20241008	164000	628380330	9570	9570	9570	9570	0
212	20241008	163900	628380330	9570	9570	9570	9570	582
213	20241008	163800	628380330	9570	9570	9570	9570	0
214	20241008	163700	628380330	9570	9570	9570	9570	0
215	20241008	163600	628380330	9570	9570	9570	9570	0
216	20241008	163500	628380330	9570	9570	9570	9570	0
217	20241008	163400	628380330	9570	9570	9570	9570	0
218	20241008	163300	628380330	9570	9570	9570	9570	0
219	20241008	163200	628380330	9570	9570	9570	9570	0
220	20241008	163100	628380330	9570	9570	9570	9570	0
221	20241008	163000	628380330	9570	9570	9570	9570	0
222	20241008	162900	628380330	9570	9570	9570	9570	0
223	20241008	162800	628380330	9570	9570	9570	9570	0
224	20241008	162700	628380330	9570	9570	9570	9570	0
225	20241008	162600	628380330	9570	9570	9570	9570	0
226	20241008	162500	628380330	9570	9570	9570	9570	0
227	20241008	162400	628380330	9570	9570	9570	9570	0
228	20241008	162300	628380330	9570	9570	9570	9570	0
229	20241008	162200	628380330	9570	9570	9570	9570	0
230	20241008	162100	628380330	9570	9570	9570	9570	0
231	20241008	162000	628380330	9570	9570	9570	9570	0
232	20241008	161900	628380330	9570	9570	9570	9570	0
233	20241008	161800	628380330	9570	9570	9570	9570	0
234	20241008	161700	628380330	9570	9570	9570	9570	0
235	20241008	161600	628380330	9570	9570	9570	9570	0
236	20241008	161500	628380330	9570	9570	9570	9570	0
237	20241008	161400	628380330	9570	9570	9570	9570	0
238	20241008	161300	628380330	9570	9570	9570	9570	0
239	20241008	161200	628380330	9570	9570	9570	9570	0
240	20241008	161100	628380330	9570	9570	9570	9570	0
241	20241008	161000	628380330	9570	9570	9570	9570	0
242	20241008	160900	628380330	9570	9570	9570	9570	582
243	20241008	160800	628380330	9570	9570	9570	9570	0
244	20241008	160700	628380330	9570	9570	9570	9570	0
245	20241008	160600	628380330	9570	9570	9570	9570	0
246	20241008	160500	628380330	9570	9570	9570	9570	0
247	20241008	160400	628380330	9570	9570	9570	9570	0
248	20241008	160300	628380330	9570	9570	9570	9570	0
249	20241008	160200	628380330	9570	9570	9570	9570	0
250	20241008	160100	628380330	9570	9570	9570	9570	0
251	20241008	160000	628380330	9570	9570	9570	9570	0
252	20241008	155900	628380330	9570	9570	9570	9570	0
253	20241008	155800	628380330	9570	9570	9570	9570	0
254	20241008	155700	628380330	9570	9570	9570	9570	0
255	20241008	155600	628380330	9570	9570	9570	9570	0
256	20241008	155500	628380330	9570	9570	9570	9570	0
257	20241008	155400	628380330	9570	9570	9570	9570	0
258	20241008	155300	628380330	9570	9570	9570	9570	0
259	20241008	155200	628380330	9570	9570	9570	9570	0
260	20241008	155100	628380330	9570	9570	9570	9570	0
261	20241008	155000	628380330	9570	9570	9570	9570	0
262	20241008	154900	628380330	9570	9570	9570	9570	0
263	20241008	154800	628380330	9570	9570	9570	9570	0
264	20241008	154700	628380330	9570	9570	9570	9570	0
265	20241008	154600	628380330	9570	9570	9570	9570	0
266	20241008	154500	628380330	9570	9570	9570	9570	0
267	20241008	154400	628380330	9570	9570	9570	9570	0
268	20241008	154300	628380330	9570	9570	9570	9570	0
269	20241008	154200	628380330	9570	9570	9570	9570	0
270	20241008	154100	628380330	9570	9570	9570	9570	0
271	20241008	154000	628380330	9570	9570	9570	9570	0
272	20241008	153900	628380330	9570	9570	9570	9570	582
273	20241008	153800	628380330	9570	9570	9570	9570	0
274	20241008	153700	628380330	9570	9570	9570	9570	0
275	20241008	153600	628380330	9570	9570	9570	9570	0
276	20241008	153500	628380330	9570	9570	9570	9570	0
277	20241008	153400	628380330	9570	9570	9570	9570	0
278	20241008	153300	628380330	9570	9570	9570	9570	0
279	20241008	153200	628380330	9570	9570	9570	9570	0
280	20241008	153100	628380330	9570	9570	9570	9570	0
281	20241008	153000	628380330	9570	9570	9570	9570	582
282	20241008	152900	622810590	9610	9610	9610	9610	0
283	20241008	152800	622810590	9610	9610	9610	9610	0
284	20241008	152700	622810590	9610	9610	9610	9610	0
285	20241008	152600	622810590	9610	9610	9610	9610	0
286	20241008	152500	622810590	9610	9610	9610	9610	0
287	20241008	152400	622810590	9610	9610	9610	9610	0
288	20241008	152300	622810590	9610	9610	9610	9610	0
289	20241008	152200	622810590	9610	9610	9610	9610	0
290	20241008	152100	622810590	9610	9610	9610	9610	0
291	20241008	152000	622810590	9610	9610	9610	9610	0
292	20241008	151900	622810590	9610	9610	9610	9610	35
293	20241008	151800	622474240	9620	9620	9620	9620	1
294	20241008	151700	622464620	9620	9620	9620	9620	5
295	20241008	151600	622416520	9620	9600	9620	9600	506
296	20241008	151500	617548820	9620	9600	9620	9600	16
297	20241008	151400	617395070	9620	9600	9620	9600	26
298	20241008	151300	617145220	9610	9600	9610	9600	27
299	20241008	151200	616885790	9620	9590	9620	9590	9
300	20241008	151100	616799330	9610	9600	9610	9590	27
301	20241008	151000	616540080	9590	9600	9620	9590	20
302	20241008	150900	616348000	9610	9600	9610	9600	28
303	20241008	150800	616078950	9610	9590	9610	9590	114
304	20241008	150700	614985550	9590	9590	9590	9590	338
305	20241008	150600	611744130	9600	9600	9600	9600	21
306	20241008	150500	611542530	9590	9600	9600	9590	12
307	20241008	150400	611427400	9590	9580	9600	9580	6
308	20241008	150300	611369850	9600	9600	9600	9580	7
309	20241008	150200	611302710	9590	9590	9600	9590	8
310	20241008	150100	611225980	9590	9590	9590	9590	73
311	20241008	150000	610525910	9590	9580	9590	9580	21
312	20241008	145900	610324720	9590	9580	9590	9580	23
313	20241008	145800	610104360	9590	9590	9590	9580	3
314	20241008	145700	610075600	9580	9580	9580	9580	1
315	20241008	145600	610066020	9590	9590	9590	9590	1
316	20241008	145500	610056430	9580	9590	9600	9570	223
317	20241008	145400	607919140	9600	9590	9600	9590	122
318	20241008	145300	606749140	9590	9610	9610	9590	195
319	20241008	145200	604877680	9610	9610	9610	9610	46
320	20241008	145100	604435620	9610	9610	9610	9600	111
321	20241008	145000	603369910	9600	9610	9610	9600	155
322	20241008	144900	601881650	9620	9620	9620	9620	4
323	20241008	144800	601843170	9620	9620	9620	9620	10
324	20241008	144700	601746970	9620	9620	9620	9620	12
325	20241008	144600	601631530	9620	9620	9620	9620	8
326	20241008	144500	601554570	9610	9610	9610	9610	452
327	20241008	144400	597210850	9620	9620	9620	9620	104
328	20241008	144300	596210370	9620	9620	9620	9620	1
329	20241008	144200	596200750	9610	9620	9620	9610	71
330	20241008	144100	595518370	9620	9620	9620	9620	22
331	20241008	144000	595306730	9620	9610	9620	9610	12
332	20241008	143900	595191390	9620	9620	9620	9620	2
333	20241008	143800	595172150	9610	9620	9620	9610	46
334	20241008	143700	594729650	9620	9620	9620	9620	1177
335	20241008	143600	583406910	9620	9620	9620	9620	33
336	20241008	143500	583089450	9620	9620	9620	9620	163
337	20241008	143400	581521390	9620	9590	9620	9590	1291
338	20241008	143300	569118390	9590	9590	9590	9590	5
339	20241008	143200	569070440	9580	9590	9590	9580	22
340	20241008	143100	568859470	9590	9590	9590	9590	80
341	20241008	143000	568092270	9590	9590	9590	9590	41
342	20241008	142900	567699080	9590	9590	9590	9590	0
343	20241008	142800	567699080	9590	9590	9590	9590	19
344	20241008	142700	567516870	9590	9590	9590	9590	0
345	20241008	142600	567516870	9590	9590	9590	9590	12
346	20241008	142500	567401790	9590	9590	9590	9590	6
347	20241008	142400	567344250	9580	9580	9580	9580	61
348	20241008	142300	566759870	9580	9580	9580	9580	4
349	20241008	142200	566721550	9580	9570	9580	9570	23
350	20241008	142100	566501410	9570	9570	9570	9560	148
351	20241008	142000	565086470	9580	9580	9580	9580	32
352	20241008	141900	564779910	9580	9580	9580	9580	29
353	20241008	141800	564502090	9580	9580	9580	9580	0
354	20241008	141700	564502090	9580	9570	9580	9570	13
355	20241008	141600	564377650	9570	9570	9570	9570	0
356	20241008	141500	564377650	9570	9580	9580	9570	229
357	20241008	141400	562184120	9580	9580	9580	9580	15
358	20241008	141300	562040420	9570	9570	9580	9570	8
359	20241008	141200	561963840	9580	9570	9580	9570	103
360	20241008	141100	560978000	9570	9570	9570	9570	1
361	20241008	141000	560968430	9570	9570	9570	9570	5
362	20241008	140900	560920580	9570	9570	9570	9570	0
363	20241008	140800	560920580	9570	9570	9580	9570	121
364	20241008	140700	559762430	9570	9570	9570	9570	52
365	20241008	140600	559264790	9570	9570	9570	9570	0
366	20241008	140500	559264790	9570	9590	9590	9570	53
367	20241008	140400	558757230	9580	9580	9580	9580	0
368	20241008	140300	558757230	9580	9620	9620	9580	812
369	20241008	140200	550977650	9620	9620	9620	9620	18
370	20241008	140100	550804490	9610	9590	9610	9590	36
371	20241008	140000	550458730	9610	9600	9610	9590	129
372	20241008	135900	549219560	9610	9610	9610	9600	129
373	20241008	135800	547980150	9610	9600	9610	9600	71
374	20241008	135700	547298120	9610	9610	9610	9600	205
375	20241008	135600	545328180	9610	9610	9610	9610	34
376	20241008	135500	545001440	9610	9600	9610	9600	62
377	20241008	135400	544406210	9600	9600	9600	9600	17
378	20241008	135300	544243010	9600	9600	9600	9600	0
379	20241008	135200	544243010	9600	9560	9600	9560	109
380	20241008	135100	543198030	9570	9570	9570	9550	139
381	20241008	135000	541868480	9570	9570	9570	9570	90
382	20241008	134900	541007180	9570	9560	9570	9560	68
383	20241008	134800	540357050	9540	9540	9540	9540	400
384	20241008	134700	536541050	9550	9550	9550	9550	4
385	20241008	134600	536502850	9560	9560	9560	9560	0
386	20241008	134500	536502850	9560	9560	9560	9560	0
387	20241008	134400	536502850	9560	9560	9560	9560	0
388	20241008	134300	536502850	9560	9550	9560	9550	33
389	20241008	134200	536187440	9560	9550	9560	9550	13
390	20241008	134100	536063240	9550	9540	9550	9540	584
391	20241008	134000	530486080	9540	9550	9550	9540	383
392	20241008	133900	526832110	9550	9560	9560	9550	86
393	20241008	133800	526010330	9560	9560	9560	9560	14
394	20241008	133700	525876490	9570	9570	9570	9570	0
395	20241008	133600	525876490	9570	9570	9570	9570	0
396	20241008	133500	525876490	9570	9570	9570	9570	8
397	20241008	133400	525799930	9550	9560	9560	9550	290
398	20241008	133300	523030130	9570	9570	9570	9570	0
399	20241008	133200	523030130	9570	9570	9570	9560	106
400	20241008	133100	522016100	9580	9580	9580	9580	0
401	20241008	133000	522016100	9580	9580	9580	9580	0
402	20241008	132900	522016100	9580	9580	9580	9580	10
403	20241008	132800	521920300	9580	9580	9580	9580	29
404	20241008	132700	521642480	9580	9580	9580	9580	0
405	20241008	132600	521642480	9580	9580	9580	9580	12
406	20241008	132500	521527520	9570	9570	9570	9570	4
407	20241008	132400	521489240	9580	9570	9580	9570	4
408	20241008	132300	521450940	9560	9570	9580	9560	404
409	20241008	132200	517588640	9580	9600	9600	9570	873
410	20241008	132100	509232320	9610	9610	9610	9610	0
411	20241008	132000	509232320	9610	9610	9610	9610	0
412	20241008	131900	509232320	9610	9610	9610	9610	19
413	20241008	131800	509049730	9610	9610	9610	9610	0
414	20241008	131700	509049730	9610	9610	9610	9610	1
415	20241008	131600	509040120	9610	9610	9610	9610	6
416	20241008	131500	508982460	9600	9600	9600	9600	52
417	20241008	131400	508483260	9610	9610	9610	9610	0
418	20241008	131300	508483260	9610	9610	9610	9610	0
419	20241008	131200	508483260	9610	9610	9610	9610	95
420	20241008	131100	507570310	9610	9610	9610	9610	45
421	20241008	131000	507137860	9610	9610	9610	9610	26
422	20241008	130900	506888000	9610	9610	9610	9610	30
423	20241008	130800	506599700	9610	9610	9610	9610	24
424	20241008	130700	506369060	9610	9610	9610	9610	161
425	20241008	130600	504821850	9600	9610	9610	9600	47
426	20241008	130500	504370490	9610	9590	9610	9590	62
427	20241008	130400	503775470	9590	9590	9590	9590	109
428	20241008	130300	502730160	9590	9590	9590	9590	0
429	20241008	130200	502730160	9590	9590	9590	9590	0
430	20241008	130100	502730160	9590	9590	9590	9590	0
431	20241008	130000	502730160	9590	9590	9590	9590	6
432	20241008	125900	502672620	9600	9590	9600	9590	13
433	20241008	125800	502547890	9570	9580	9590	9560	73
434	20241008	125700	501849870	9590	9590	9590	9590	11
435	20241008	125600	501744380	9570	9570	9570	9570	0
436	20241008	125500	501744380	9570	9600	9600	9570	7
437	20241008	125400	501677260	9580	9590	9600	9560	23
438	20241008	125300	501456860	9590	9590	9600	9590	10
439	20241008	125200	501360940	9590	9590	9590	9590	5
440	20241008	125100	501312990	9600	9600	9600	9600	30
441	20241008	125000	501024990	9600	9600	9600	9600	0
442	20241008	124900	501024990	9600	9580	9600	9580	119
443	20241008	124800	499884290	9580	9580	9580	9580	0
444	20241008	124700	499884290	9580	9580	9580	9580	0
445	20241008	124600	499884290	9580	9570	9580	9570	51
446	20241008	124500	499396020	9560	9560	9560	9560	12
447	20241008	124400	499281300	9570	9560	9570	9560	9
448	20241008	124300	499195240	9560	9560	9560	9560	3
449	20241008	124200	499166560	9560	9560	9560	9560	3
450	20241008	124100	499137880	9560	9560	9560	9560	1
451	20241008	124000	499128320	9560	9560	9560	9560	3
452	20241008	123900	499099640	9560	9560	9560	9560	1
453	20241008	123800	499090080	9560	9560	9560	9560	1
454	20241008	123700	499080520	9560	9560	9560	9560	2
455	20241008	123600	499061400	9550	9570	9580	9550	48
456	20241008	123500	498602880	9580	9580	9580	9580	6
457	20241008	123400	498545400	9580	9580	9580	9580	4
458	20241008	123300	498507080	9580	9580	9580	9580	5
459	20241008	123200	498459180	9580	9580	9580	9580	10
460	20241008	123100	498363380	9580	9580	9580	9580	5
461	20241008	123000	498315480	9580	9580	9580	9580	2
462	20241008	122900	498296320	9580	9580	9580	9580	2
463	20241008	122800	498277160	9570	9570	9570	9570	11
464	20241008	122700	498171890	9580	9580	9580	9580	0
465	20241008	122600	498171890	9580	9570	9580	9570	22
466	20241008	122500	497961150	9570	9570	9580	9570	7
467	20241008	122400	497894140	9590	9570	9590	9570	7
468	20241008	122300	497827090	9570	9570	9590	9570	17
469	20241008	122200	497664340	9590	9580	9600	9560	182
470	20241008	122100	495922900	9600	9580	9600	9580	16
471	20241008	122000	495769560	9590	9580	9590	9580	30
472	20241008	121900	495482040	9580	9580	9580	9580	0
473	20241008	121800	495482040	9580	9580	9580	9580	10
474	20241008	121700	495386240	9580	9580	9580	9580	8
475	20241008	121600	495309600	9580	9580	9580	9580	3
476	20241008	121500	495280860	9580	9580	9580	9580	20
477	20241008	121400	495089260	9580	9570	9580	9570	106
478	20241008	121300	494074800	9570	9560	9570	9560	31
479	20241008	121200	493778430	9560	9560	9570	9560	40
480	20241008	121100	493396010	9560	9560	9570	9550	947
481	20241008	121000	484351980	9570	9580	9580	9560	22
482	20241008	120900	484141550	9580	9580	9580	9580	7
483	20241008	120800	484074490	9580	9570	9580	9570	28
484	20241008	120700	483806520	9580	9580	9580	9580	30
485	20241008	120600	483519120	9580	9580	9600	9580	34
486	20241008	120500	483193320	9580	9580	9580	9570	30
487	20241008	120400	482906180	9580	9570	9590	9570	115
488	20241008	120300	481804630	9570	9570	9570	9570	17
489	20241008	120200	481641940	9560	9550	9560	9550	50
490	20241008	120100	481164240	9550	9550	9550	9550	6
491	20241008	120000	481106940	9550	9550	9550	9550	0
492	20241008	115900	481106940	9550	9550	9550	9550	0
493	20241008	115800	481106940	9550	9550	9550	9550	0
494	20241008	115700	481106940	9550	9550	9550	9550	0
495	20241008	115600	481106940	9550	9550	9550	9550	0
496	20241008	115500	481106940	9550	9540	9550	9540	9
497	20241008	115400	481021060	9530	9540	9540	9530	34
498	20241008	115300	480696840	9540	9540	9540	9540	0
499	20241008	115200	480696840	9540	9540	9540	9540	0
500	20241008	115100	480696840	9540	9540	9540	9540	0
501	20241008	115000	480696840	9540	9550	9550	9540	116
502	20241008	114900	479590170	9560	9560	9560	9560	3
503	20241008	114800	479561490	9570	9570	9570	9570	0
504	20241008	114700	479561490	9570	9570	9570	9570	81
505	20241008	114600	478786320	9570	9550	9570	9550	249
506	20241008	114500	476408350	9550	9540	9550	9540	47
507	20241008	114400	475959510	9530	9530	9530	9500	206
508	20241008	114300	473996580	9530	9530	9530	9530	120
509	20241008	114200	472852980	9530	9530	9530	9530	60
510	20241008	114100	472281180	9530	9530	9530	9530	0
511	20241008	114000	472281180	9530	9520	9530	9520	509
512	20241008	113900	467430430	9530	9530	9530	9530	0
513	20241008	113800	467430430	9530	9510	9530	9510	34
514	20241008	113700	467106750	9510	9510	9510	9510	597
515	20241008	113600	461429280	9510	9510	9510	9510	15
516	20241008	113500	461286630	9510	9510	9510	9510	0
517	20241008	113400	461286630	9510	9500	9510	9490	18
518	20241008	113300	461115620	9500	9500	9500	9500	0
519	20241008	113200	461115620	9500	9500	9500	9500	0
520	20241008	113100	461115620	9500	9500	9510	9480	491
521	20241008	113000	456460250	9520	9520	9520	9520	0
522	20241008	112900	456460250	9520	9520	9520	9520	0
523	20241008	112800	456460250	9520	9520	9520	9520	0
524	20241008	112700	456460250	9520	9500	9520	9500	7
525	20241008	112600	456393690	9520	9520	9520	9520	0
526	20241008	112500	456393690	9520	9520	9520	9480	809
527	20241008	112400	448722590	9510	9520	9520	9510	13
528	20241008	112300	448598840	9510	9510	9510	9510	1
529	20241008	112200	448589330	9520	9510	9520	9510	88
530	20241008	112100	447752360	9510	9510	9510	9510	21
531	20241008	112000	447552650	9500	9500	9500	9500	39
532	20241008	111900	447182150	9510	9510	9510	9510	0
533	20241008	111800	447182150	9510	9500	9510	9500	18
534	20241008	111700	447011120	9500	9500	9500	9500	61
535	20241008	111600	446431620	9500	9500	9500	9500	331
536	20241008	111500	443287120	9510	9530	9530	9510	77
537	20241008	111400	442554590	9530	9530	9530	9530	23
538	20241008	111300	442335400	9520	9530	9530	9520	131
539	20241008	111200	441088110	9530	9530	9530	9520	64
540	20241008	111100	440478250	9520	9530	9530	9520	25
541	20241008	111000	440240140	9530	9530	9530	9530	1
542	20241008	110900	440230610	9520	9520	9530	9520	80
543	20241008	110800	439468880	9520	9500	9520	9500	532
544	20241008	110700	434414470	9500	9490	9500	9490	269
545	20241008	110600	431859080	9480	9470	9490	9470	408
546	20241008	110500	427987320	9470	9480	9490	9470	284
547	20241008	110400	425297520	9480	9490	9490	9480	267
548	20241008	110300	422766050	9490	9520	9530	9490	582
549	20241008	110200	417238820	9520	9540	9540	9520	31
550	20241008	110100	416943540	9540	9540	9540	9540	106
551	20241008	110000	415932300	9540	9540	9540	9530	15
552	20241008	105900	415789210	9540	9530	9540	9530	177
553	20241008	105800	414102390	9530	9530	9530	9530	0
554	20241008	105700	414102390	9530	9530	9530	9530	0
555	20241008	105600	414102390	9530	9530	9530	9530	0
556	20241008	105500	414102390	9530	9530	9530	9520	208
557	20241008	105400	412120440	9520	9520	9520	9520	74
558	20241008	105300	411415960	9510	9510	9520	9510	138
559	20241008	105200	410102700	9500	9500	9500	9500	7
560	20241008	105100	410036200	9490	9510	9510	9490	54
561	20241008	105000	409523570	9500	9500	9500	9500	438
562	20241008	104900	405362570	9500	9530	9530	9500	700
563	20241008	104800	398707720	9530	9530	9550	9530	9
564	20241008	104700	398621850	9530	9570	9570	9530	1207
565	20241008	104600	387115060	9570	9560	9570	9560	56
566	20241008	104500	386579680	9560	9550	9560	9550	127
567	20241008	104400	385366810	9550	9550	9550	9550	19
568	20241008	104300	385185360	9550	9540	9550	9540	81
569	20241008	104200	384412610	9550	9550	9550	9510	1478
570	20241008	104100	370345370	9550	9540	9550	9510	396
571	20241008	104000	366568940	9530	9530	9540	9510	232
572	20241008	103900	364359940	9530	9520	9530	9520	584
573	20241008	103800	358799240	9520	9520	9520	9520	89
574	20241008	103700	357951960	9520	9530	9530	9520	385
575	20241008	103600	354286600	9530	9540	9540	9510	155
576	20241008	103500	352808240	9510	9550	9560	9510	1620
577	20241008	103400	337367890	9600	9580	9620	9560	803
578	20241008	103300	329668270	9620	9580	9620	9580	778
579	20241008	103200	322195370	9580	9580	9580	9580	100
580	20241008	103100	321237370	9580	9570	9580	9570	127
581	20241008	103000	320021870	9580	9570	9590	9570	144
582	20241008	102900	318643170	9560	9550	9570	9530	264
583	20241008	102800	316122240	9550	9560	9560	9550	4
584	20241008	102700	316084030	9560	9560	9560	9560	127
585	20241008	102600	314869910	9560	9560	9560	9560	20
586	20241008	102500	314678710	9540	9580	9580	9540	205
587	20241008	102400	312722650	9590	9580	9590	9580	424
588	20241008	102300	308656520	9570	9570	9630	9570	5
589	20241008	102200	308608550	9560	9600	9600	9560	7
590	20241008	102100	308541430	9600	9520	9600	9520	417
591	20241008	102000	304565540	9530	9520	9530	9510	218
592	20241008	101900	302488980	9520	9520	9520	9490	313
593	20241008	101800	299514310	9510	9480	9530	9470	3310
594	20241008	101700	267984010	9470	9470	9510	9460	556
595	20241008	101600	262717100	9460	9460	9460	9450	308
596	20241008	101500	259804660	9460	9460	9470	9450	295
597	20241008	101400	257014110	9460	9460	9460	9460	104
598	20241008	101300	256030270	9460	9470	9470	9460	178
599	20241008	101200	254346330	9470	9480	9480	9460	751
600	20241008	101100	247233320	9490	9490	9490	9480	208
601	20241008	101000	245259520	9500	9520	9530	9500	1796
602	20241008	100900	228184270	9510	9520	9520	9510	647
603	20241008	100800	222025080	9520	9530	9530	9520	545
604	20241008	100700	216833770	9540	9540	9540	9540	121
605	20241008	100600	215679430	9540	9560	9560	9530	1763
606	20241008	100500	198844600	9570	9570	9570	9570	68
607	20241008	100400	198193840	9600	9600	9600	9570	80
608	20241008	100300	197428020	9600	9600	9600	9600	44
609	20241008	100200	197005620	9600	9600	9600	9600	5
610	20241008	100100	196957620	9580	9600	9600	9580	21
611	20241008	100000	196756180	9600	9600	9600	9600	6
612	20241008	095900	196698580	9590	9590	9590	9590	121
613	20241008	095800	195538190	9590	9590	9590	9590	4
614	20241008	095700	195499830	9590	9590	9590	9580	21
615	20241008	095600	195298550	9600	9590	9600	9580	21
616	20241008	095500	195097320	9600	9600	9600	9600	1
617	20241008	095400	195087720	9600	9620	9620	9600	1058
618	20241008	095300	184920270	9630	9630	9630	9630	14
619	20241008	095200	184785450	9640	9640	9640	9640	31
620	20241008	095100	184486610	9640	9650	9650	9640	14
621	20241008	095000	184351550	9650	9650	9650	9650	100
622	20241008	094900	183386550	9650	9650	9650	9650	14
623	20241008	094800	183251450	9650	9650	9650	9650	72
624	20241008	094700	182556650	9690	9680	9700	9670	465
625	20241008	094600	178058690	9710	9680	9710	9650	569
626	20241008	094500	172556390	9710	9670	9720	9670	86
627	20241008	094400	171722940	9670	9700	9730	9670	1312
628	20241008	094300	159018570	9730	9640	9730	9640	475
629	20241008	094200	154413230	9640	9630	9640	9600	59
630	20241008	094100	153846520	9650	9640	9650	9640	42
631	20241008	094000	153441240	9650	9560	9660	9560	1605
632	20241008	093900	138041870	9550	9550	9550	9550	0
633	20241008	093800	138041870	9550	9570	9570	9550	183
634	20241008	093700	136293950	9570	9590	9590	9570	147
635	20241008	093600	134885190	9600	9600	9600	9600	36
636	20241008	093500	134539590	9600	9600	9600	9600	0
637	20241008	093400	134539590	9600	9600	9600	9600	1
638	20241008	093300	134529990	9620	9620	9620	9620	0
639	20241008	093200	134529990	9620	9590	9620	9590	204
640	20241008	093100	132573540	9590	9610	9620	9590	477
641	20241008	093000	127992850	9620	9620	9620	9620	10
642	20241008	092900	127896650	9630	9630	9640	9630	7
643	20241008	092800	127829210	9640	9640	9640	9590	784
644	20241008	092700	120291680	9640	9640	9640	9620	207
645	20241008	092600	118298210	9640	9640	9650	9630	60
646	20241008	092500	117719820	9660	9660	9660	9660	0
647	20241008	092400	117719820	9660	9630	9660	9620	504
648	20241008	092300	112870150	9660	9670	9670	9620	434
649	20241008	092200	108686290	9650	9720	9720	9550	1788
650	20241008	092100	91449550	9710	9710	9710	9710	124
651	20241008	092000	90245510	9730	9730	9730	9730	1
652	20241008	091900	90235780	9720	9730	9730	9720	109
653	20241008	091800	89176250	9730	9730	9730	9730	1
654	20241008	091700	89166520	9760	9770	9770	9760	11
655	20241008	091600	89059150	9750	9750	9750	9710	242
656	20241008	091500	86704090	9750	9700	9750	9660	1904
657	20241008	091400	68219890	9660	9720	9720	9600	1640
658	20241008	091300	52333150	9730	9730	9740	9730	9
659	20241008	091200	52245560	9740	9750	9760	9740	46
660	20241008	091100	51797000	9750	9740	9750	9740	96
661	20241008	091000	50861200	9750	9760	9790	9750	863
662	20241008	090900	42438410	9790	9770	9790	9760	104
663	20241008	090800	41420310	9800	9740	9800	9720	1113
664	20241008	090700	30522840	9780	9770	9780	9750	56
665	20241008	090600	29975770	9770	9770	9770	9770	0
666	20241008	090500	29975770	9770	9780	9780	9770	7
667	20241008	090400	29907370	9780	9700	9790	9700	105
668	20241008	090300	28883670	9700	9670	9700	9670	30
669	20241008	090200	28592970	9670	9600	9670	9600	530
670	20241008	090100	23493570	9600	9620	9620	9550	670
671	20241008	090000	17058050	9620	9630	9630	9540	1775