KissMeData/004360/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184400	588148210	12710	12710	12710	12710	5347
3	20241008	184300	588148210	12710	12710	12710	12710	0
4	20241008	184200	588148210	12710	12710	12710	12710	0
5	20241008	184100	588148210	12710	12710	12710	12710	0
6	20241008	184000	588148210	12710	12710	12710	12710	0
7	20241008	183900	588148210	12710	12710	12710	12710	0
8	20241008	183800	588148210	12710	12710	12710	12710	0
9	20241008	183700	588148210	12710	12710	12710	12710	0
10	20241008	183600	588148210	12710	12710	12710	12710	0
11	20241008	183500	588148210	12710	12710	12710	12710	0
12	20241008	183400	588148210	12710	12710	12710	12710	0
13	20241008	183300	588148210	12710	12710	12710	12710	0
14	20241008	183200	588148210	12710	12710	12710	12710	0
15	20241008	183100	588148210	12710	12710	12710	12710	0
16	20241008	183000	588148210	12710	12710	12710	12710	0
17	20241008	182900	588148210	12710	12710	12710	12710	0
18	20241008	182800	588148210	12710	12710	12710	12710	0
19	20241008	182700	588148210	12710	12710	12710	12710	0
20	20241008	182600	588148210	12710	12710	12710	12710	0
21	20241008	182500	588148210	12710	12710	12710	12710	0
22	20241008	182400	588148210	12710	12710	12710	12710	0
23	20241008	182300	588148210	12710	12710	12710	12710	0
24	20241008	182200	588148210	12710	12710	12710	12710	0
25	20241008	182100	588148210	12710	12710	12710	12710	0
26	20241008	182000	588148210	12710	12710	12710	12710	0
27	20241008	181900	588148210	12710	12710	12710	12710	0
28	20241008	181800	588148210	12710	12710	12710	12710	0
29	20241008	181700	588148210	12710	12710	12710	12710	0
30	20241008	181600	588148210	12710	12710	12710	12710	0
31	20241008	181500	588148210	12710	12710	12710	12710	0
32	20241008	181400	588148210	12710	12710	12710	12710	5347
33	20241008	181300	588148210	12710	12710	12710	12710	0
34	20241008	181200	588148210	12710	12710	12710	12710	0
35	20241008	181100	588148210	12710	12710	12710	12710	0
36	20241008	181000	588148210	12710	12710	12710	12710	0
37	20241008	180900	588148210	12710	12710	12710	12710	0
38	20241008	180800	588148210	12710	12710	12710	12710	0
39	20241008	180700	588148210	12710	12710	12710	12710	0
40	20241008	180600	588148210	12710	12710	12710	12710	0
41	20241008	180500	588148210	12710	12710	12710	12710	0
42	20241008	180400	588148210	12710	12710	12710	12710	0
43	20241008	180300	588148210	12710	12710	12710	12710	0
44	20241008	180200	588148210	12710	12710	12710	12710	0
45	20241008	180100	588148210	12710	12710	12710	12710	0
46	20241008	180000	588148210	12710	12710	12710	12710	0
47	20241008	175900	588148210	12710	12710	12710	12710	0
48	20241008	175800	588148210	12710	12710	12710	12710	0
49	20241008	175700	588148210	12710	12710	12710	12710	0
50	20241008	175600	588148210	12710	12710	12710	12710	0
51	20241008	175500	588148210	12710	12710	12710	12710	0
52	20241008	175400	588148210	12710	12710	12710	12710	0
53	20241008	175300	588148210	12710	12710	12710	12710	0
54	20241008	175200	588148210	12710	12710	12710	12710	0
55	20241008	175100	588148210	12710	12710	12710	12710	0
56	20241008	175000	588148210	12710	12710	12710	12710	0
57	20241008	174900	588148210	12710	12710	12710	12710	0
58	20241008	174800	588148210	12710	12710	12710	12710	0
59	20241008	174700	588148210	12710	12710	12710	12710	0
60	20241008	174600	588148210	12710	12710	12710	12710	0
61	20241008	174500	588148210	12710	12710	12710	12710	0
62	20241008	174400	588148210	12710	12710	12710	12710	5347
63	20241008	174300	588148210	12710	12710	12710	12710	0
64	20241008	174200	588148210	12710	12710	12710	12710	0
65	20241008	174100	588148210	12710	12710	12710	12710	0
66	20241008	174000	588148210	12710	12710	12710	12710	0
67	20241008	173900	588148210	12710	12710	12710	12710	0
68	20241008	173800	588148210	12710	12710	12710	12710	0
69	20241008	173700	588148210	12710	12710	12710	12710	0
70	20241008	173600	588148210	12710	12710	12710	12710	0
71	20241008	173500	588148210	12710	12710	12710	12710	0
72	20241008	173400	588148210	12710	12710	12710	12710	0
73	20241008	173300	588148210	12710	12710	12710	12710	0
74	20241008	173200	588148210	12710	12710	12710	12710	0
75	20241008	173100	588148210	12710	12710	12710	12710	0
76	20241008	173000	588148210	12710	12710	12710	12710	0
77	20241008	172900	588148210	12710	12710	12710	12710	0
78	20241008	172800	588148210	12710	12710	12710	12710	0
79	20241008	172700	588148210	12710	12710	12710	12710	0
80	20241008	172600	588148210	12710	12710	12710	12710	0
81	20241008	172500	588148210	12710	12710	12710	12710	0
82	20241008	172400	588148210	12710	12710	12710	12710	0
83	20241008	172300	588148210	12710	12710	12710	12710	0
84	20241008	172200	588148210	12710	12710	12710	12710	0
85	20241008	172100	588148210	12710	12710	12710	12710	0
86	20241008	172000	588148210	12710	12710	12710	12710	0
87	20241008	171900	588148210	12710	12710	12710	12710	0
88	20241008	171800	588148210	12710	12710	12710	12710	0
89	20241008	171700	588148210	12710	12710	12710	12710	0
90	20241008	171600	588148210	12710	12710	12710	12710	0
91	20241008	171500	588148210	12710	12710	12710	12710	0
92	20241008	171400	588148210	12710	12710	12710	12710	5347
93	20241008	171300	588148210	12710	12710	12710	12710	0
94	20241008	171200	588148210	12710	12710	12710	12710	0
95	20241008	171100	588148210	12710	12710	12710	12710	0
96	20241008	171000	588148210	12710	12710	12710	12710	0
97	20241008	170900	588148210	12710	12710	12710	12710	0
98	20241008	170800	588148210	12710	12710	12710	12710	0
99	20241008	170700	588148210	12710	12710	12710	12710	0
100	20241008	170600	588148210	12710	12710	12710	12710	0
101	20241008	170500	588148210	12710	12710	12710	12710	0
102	20241008	170400	588148210	12710	12710	12710	12710	0
103	20241008	170300	588148210	12710	12710	12710	12710	0
104	20241008	170200	588148210	12710	12710	12710	12710	0
105	20241008	170100	588148210	12710	12710	12710	12710	0
106	20241008	170000	588148210	12710	12710	12710	12710	0
107	20241008	165900	588148210	12710	12710	12710	12710	0
108	20241008	165800	588148210	12710	12710	12710	12710	0
109	20241008	165700	588148210	12710	12710	12710	12710	0
110	20241008	165600	588148210	12710	12710	12710	12710	0
111	20241008	165500	588148210	12710	12710	12710	12710	0
112	20241008	165400	588148210	12710	12710	12710	12710	0
113	20241008	165300	588148210	12710	12710	12710	12710	0
114	20241008	165200	588148210	12710	12710	12710	12710	0
115	20241008	165100	588148210	12710	12710	12710	12710	0
116	20241008	165000	588148210	12710	12710	12710	12710	0
117	20241008	164900	588148210	12710	12710	12710	12710	0
118	20241008	164800	588148210	12710	12710	12710	12710	0
119	20241008	164700	588148210	12710	12710	12710	12710	0
120	20241008	164600	588148210	12710	12710	12710	12710	0
121	20241008	164500	588148210	12710	12710	12710	12710	0
122	20241008	164400	588148210	12710	12710	12710	12710	5347
123	20241008	164300	588148210	12710	12710	12710	12710	0
124	20241008	164200	588148210	12710	12710	12710	12710	0
125	20241008	164100	588148210	12710	12710	12710	12710	0
126	20241008	164000	588148210	12710	12710	12710	12710	0
127	20241008	163900	588148210	12710	12710	12710	12710	0
128	20241008	163800	588148210	12710	12710	12710	12710	0
129	20241008	163700	588148210	12710	12710	12710	12710	0
130	20241008	163600	588148210	12710	12710	12710	12710	0
131	20241008	163500	588148210	12710	12710	12710	12710	0
132	20241008	163400	588148210	12710	12710	12710	12710	0
133	20241008	163300	588148210	12710	12710	12710	12710	0
134	20241008	163200	588148210	12710	12710	12710	12710	0
135	20241008	163100	588148210	12710	12710	12710	12710	0
136	20241008	163000	588148210	12710	12710	12710	12710	0
137	20241008	162900	588148210	12710	12710	12710	12710	0
138	20241008	162800	588148210	12710	12710	12710	12710	0
139	20241008	162700	588148210	12710	12710	12710	12710	0
140	20241008	162600	588148210	12710	12710	12710	12710	0
141	20241008	162500	588148210	12710	12710	12710	12710	0
142	20241008	162400	588148210	12710	12710	12710	12710	0
143	20241008	162300	588148210	12710	12710	12710	12710	0
144	20241008	162200	588148210	12710	12710	12710	12710	0
145	20241008	162100	588148210	12710	12710	12710	12710	0
146	20241008	162000	588148210	12710	12710	12710	12710	0
147	20241008	161900	588148210	12710	12710	12710	12710	0
148	20241008	161800	588148210	12710	12710	12710	12710	0
149	20241008	161700	588148210	12710	12710	12710	12710	0
150	20241008	161600	588148210	12710	12710	12710	12710	0
151	20241008	161500	588148210	12710	12710	12710	12710	0
152	20241008	161400	588148210	12710	12710	12710	12710	5347
153	20241008	161300	588148210	12710	12710	12710	12710	0
154	20241008	161200	588148210	12710	12710	12710	12710	0
155	20241008	161100	588148210	12710	12710	12710	12710	0
156	20241008	161000	588148210	12710	12710	12710	12710	0
157	20241008	160900	588148210	12710	12710	12710	12710	0
158	20241008	160800	588148210	12710	12710	12710	12710	0
159	20241008	160700	588148210	12710	12710	12710	12710	0
160	20241008	160600	588148210	12710	12710	12710	12710	0
161	20241008	160500	588148210	12710	12710	12710	12710	0
162	20241008	160400	588148210	12710	12710	12710	12710	0
163	20241008	160300	588148210	12710	12710	12710	12710	0
164	20241008	160200	588148210	12710	12710	12710	12710	0
165	20241008	160100	588148210	12710	12710	12710	12710	0
166	20241008	160000	588148210	12710	12710	12710	12710	0
167	20241008	155900	588148210	12710	12710	12710	12710	0
168	20241008	155800	588148210	12710	12710	12710	12710	0
169	20241008	155700	588148210	12710	12710	12710	12710	0
170	20241008	155600	588148210	12710	12710	12710	12710	0
171	20241008	155500	588148210	12710	12710	12710	12710	0
172	20241008	155400	588148210	12710	12710	12710	12710	0
173	20241008	155300	588148210	12710	12710	12710	12710	0
174	20241008	155200	588148210	12710	12710	12710	12710	0
175	20241008	155100	588148210	12710	12710	12710	12710	0
176	20241008	155000	588148210	12710	12710	12710	12710	0
177	20241008	154900	588148210	12710	12710	12710	12710	0
178	20241008	154800	588148210	12710	12710	12710	12710	0
179	20241008	154700	588148210	12710	12710	12710	12710	0
180	20241008	154600	588148210	12710	12710	12710	12710	0
181	20241008	154500	588148210	12710	12710	12710	12710	0
182	20241008	154400	588148210	12710	12710	12710	12710	5347
183	20241008	154300	588148210	12710	12710	12710	12710	0
184	20241008	154200	588148210	12710	12710	12710	12710	0
185	20241008	154100	588148210	12710	12710	12710	12710	0
186	20241008	154000	588148210	12710	12710	12710	12710	0
187	20241008	153900	588148210	12710	12710	12710	12710	0
188	20241008	153800	588148210	12710	12710	12710	12710	0
189	20241008	153700	588148210	12710	12710	12710	12710	0
190	20241008	153600	588148210	12710	12710	12710	12710	0
191	20241008	153500	588148210	12710	12710	12710	12710	0
192	20241008	153400	588148210	12710	12710	12710	12710	0
193	20241008	153300	588148210	12710	12710	12710	12710	0
194	20241008	153200	588148210	12710	12710	12710	12710	0
195	20241008	153100	588148210	12710	12710	12710	12710	0
196	20241008	153000	588148210	12710	12710	12710	12710	5347
197	20241008	152900	520187840	12720	12720	12720	12720	0
198	20241008	152800	520187840	12720	12720	12720	12720	0
199	20241008	152700	520187840	12720	12720	12720	12720	0
200	20241008	152600	520187840	12720	12720	12720	12720	0
201	20241008	152500	520187840	12720	12720	12720	12720	0
202	20241008	152400	520187840	12720	12720	12720	12720	0
203	20241008	152300	520187840	12720	12720	12720	12720	0
204	20241008	152200	520187840	12720	12720	12720	12720	0
205	20241008	152100	520187840	12720	12720	12720	12720	0
206	20241008	152000	520187840	12720	12720	12720	12720	0
207	20241008	151900	520187840	12720	12710	12720	12710	196
208	20241008	151800	517695560	12710	12710	12710	12710	24
209	20241008	151700	517390520	12710	12710	12710	12710	186
210	20241008	151600	515026460	12710	12710	12710	12710	0
211	20241008	151500	515026460	12710	12710	12710	12710	90
212	20241008	151400	513882560	12710	12710	12710	12710	115
213	20241008	151300	512420910	12710	12710	12710	12710	0
214	20241008	151200	512420910	12710	12710	12710	12710	40
215	20241008	151100	511912510	12710	12710	12710	12710	104
216	20241008	151000	510590670	12710	12710	12710	12710	2
217	20241008	150900	510565250	12710	12710	12710	12710	6
218	20241008	150800	510488990	12710	12710	12710	12710	0
219	20241008	150700	510488990	12710	12710	12710	12710	0
220	20241008	150600	510488990	12710	12710	12710	12710	221
221	20241008	150500	507680080	12710	12710	12710	12710	4
222	20241008	150400	507629240	12710	12710	12710	12710	0
223	20241008	150300	507629240	12710	12710	12710	12710	0
224	20241008	150200	507629240	12710	12710	12710	12710	2
225	20241008	150100	507603820	12700	12700	12700	12700	0
226	20241008	150000	507603820	12700	12720	12720	12700	7
227	20241008	145900	507514800	12720	12700	12720	12700	594
228	20241008	145800	499970720	12720	12710	12720	12710	39
229	20241008	145700	499474980	12720	12720	12720	12720	5
230	20241008	145600	499411380	12710	12720	12720	12710	55
231	20241008	145500	498712280	12720	12720	12720	12720	4
232	20241008	145400	498661400	12720	12720	12720	12720	6
233	20241008	145300	498585080	12720	12700	12720	12700	44
234	20241008	145200	498026180	12730	12700	12730	12700	14
235	20241008	145100	497848110	12730	12730	12730	12730	5
236	20241008	145000	497784460	12690	12690	12690	12690	108
237	20241008	144900	496413940	12680	12730	12730	12680	1087
238	20241008	144800	482623230	12730	12700	12730	12700	105
239	20241008	144700	481289580	12740	12700	12740	12700	66
240	20241008	144600	480451100	12700	12730	12730	12700	644
241	20241008	144500	472272120	12730	12730	12730	12730	0
242	20241008	144400	472272120	12730	12730	12730	12730	9
243	20241008	144300	472157550	12730	12710	12730	12710	10
244	20241008	144200	472030350	12730	12730	12730	12730	6
245	20241008	144100	471953970	12730	12730	12730	12730	0
246	20241008	144000	471953970	12730	12730	12730	12730	5
247	20241008	143900	471890320	12740	12740	12740	12740	5
248	20241008	143800	471826620	12740	12740	12740	12740	6
249	20241008	143700	471750180	12740	12740	12740	12740	5
250	20241008	143600	471686480	12740	12740	12740	12740	0
251	20241008	143500	471686480	12740	12740	12740	12740	5
252	20241008	143400	471622780	12740	12740	12740	12740	5
253	20241008	143300	471559080	12690	12700	12740	12690	85
254	20241008	143200	470479410	12700	12700	12700	12700	69
255	20241008	143100	469603110	12700	12700	12700	12700	1
256	20241008	143000	469590410	12700	12700	12700	12700	5
257	20241008	142900	469526910	12700	12700	12700	12700	30
258	20241008	142800	469145910	12700	12700	12700	12700	67
259	20241008	142700	468295010	12700	12710	12710	12700	176
260	20241008	142600	466059310	12740	12700	12740	12700	1222
261	20241008	142500	450539710	12740	12710	12740	12710	8
262	20241008	142400	450437850	12740	12740	12740	12740	5
263	20241008	142300	450374150	12740	12740	12740	12740	5
264	20241008	142200	450310450	12740	12740	12740	12740	0
265	20241008	142100	450310450	12740	12740	12740	12740	5
266	20241008	142000	450246750	12740	12710	12740	12710	7
267	20241008	141900	450157600	12740	12740	12740	12740	5
268	20241008	141800	450093900	12700	12750	12750	12700	1527
269	20241008	141700	430686210	12750	12750	12750	12750	0
270	20241008	141600	430686210	12750	12750	12750	12750	7
271	20241008	141500	430596960	12750	12750	12750	12750	5
272	20241008	141400	430533210	12750	12750	12750	12750	5
273	20241008	141300	430469460	12750	12750	12750	12750	0
274	20241008	141200	430469460	12750	12750	12750	12750	6
275	20241008	141100	430392960	12710	12750	12750	12710	14
276	20241008	141000	430214820	12750	12750	12750	12750	5
277	20241008	140900	430151070	12750	12750	12750	12750	6
278	20241008	140800	430074570	12750	12750	12750	12750	0
279	20241008	140700	430074570	12750	12710	12750	12710	111
280	20241008	140600	428663560	12750	12750	12750	12750	5
281	20241008	140500	428599810	12750	12750	12750	12750	5
282	20241008	140400	428536060	12750	12750	12750	12750	6
283	20241008	140300	428459560	12750	12750	12750	12750	0
284	20241008	140200	428459560	12750	12750	12750	12750	10
285	20241008	140100	428332060	12710	12750	12750	12710	18
286	20241008	140000	428102960	12750	12750	12750	12750	6
287	20241008	135900	428026460	12750	12750	12750	12750	0
288	20241008	135800	428026460	12750	12750	12750	12750	5
289	20241008	135700	427962710	12750	12750	12750	12750	5
290	20241008	135600	427898960	12750	12750	12750	12750	6
291	20241008	135500	427822460	12750	12750	12750	12750	5
292	20241008	135400	427758710	12750	12750	12750	12750	50
293	20241008	135300	427121210	12750	12750	12750	12750	5
294	20241008	135200	427057460	12740	12700	12740	12700	1771
295	20241008	135100	404565560	12700	12700	12700	12700	280
296	20241008	135000	401009560	12690	12700	12700	12690	681
297	20241008	134900	392367620	12690	12690	12690	12690	85
298	20241008	134800	391288970	12700	12700	12700	12690	126
299	20241008	134700	389689940	12700	12700	12700	12700	17
300	20241008	134600	389474040	12700	12700	12700	12700	45
301	20241008	134500	388902540	12690	12720	12720	12690	3057
302	20241008	134400	350035630	12740	12740	12740	12740	5
303	20241008	134300	349971930	12740	12730	12740	12720	106
304	20241008	134200	348622900	12740	12730	12740	12730	52
305	20241008	134100	347960890	12740	12740	12740	12740	219
306	20241008	134000	345170830	12750	12750	12750	12750	0
307	20241008	133900	345170830	12750	12750	12750	12750	7
308	20241008	133800	345081580	12750	12750	12750	12740	16
309	20241008	133700	344877600	12750	12750	12750	12750	45
310	20241008	133600	344303850	12750	12740	12750	12740	89
311	20241008	133500	343169940	12740	12740	12740	12740	0
312	20241008	133400	343169940	12740	12730	12740	12730	97
313	20241008	133300	341935070	12730	12730	12730	12730	74
314	20241008	133200	340993050	12730	12740	12740	12730	421
315	20241008	133100	335633670	12730	12730	12730	12730	90
316	20241008	133000	334487970	12730	12740	12740	12730	17
317	20241008	132900	334271540	12750	12750	12750	12750	5
318	20241008	132800	334207790	12740	12750	12750	12740	6
319	20241008	132700	334131300	12750	12750	12750	12750	8
320	20241008	132600	334029300	12750	12750	12750	12750	2
321	20241008	132500	334003800	12750	12740	12750	12740	43
322	20241008	132400	333455930	12750	12750	12750	12750	35
323	20241008	132300	333009680	12750	12750	12750	12750	5
324	20241008	132200	332945930	12750	12750	12750	12750	6
325	20241008	132100	332869430	12750	12750	12750	12750	35
326	20241008	132000	332423180	12750	12750	12750	12750	5
327	20241008	131900	332359430	12750	12730	12750	12730	85
328	20241008	131800	331277280	12750	12720	12750	12720	116
329	20241008	131700	329801580	12750	12750	12750	12750	5
330	20241008	131600	329737830	12750	12750	12750	12750	0
331	20241008	131500	329737830	12750	12750	12750	12750	7
332	20241008	131400	329648580	12740	12740	12740	12740	77
333	20241008	131300	328667600	12750	12730	12750	12730	82
334	20241008	131200	327623640	12720	12720	12720	12720	116
335	20241008	131100	326148120	12750	12730	12750	12720	1856
336	20241008	131000	302523030	12750	12750	12750	12750	19
337	20241008	130900	302280780	12770	12770	12770	12770	6
338	20241008	130800	302204160	12730	12770	12770	12730	114
339	20241008	130700	300752740	12750	12750	12750	12740	722
340	20241008	130600	291554330	12750	12770	12770	12750	18
341	20241008	130500	291324570	12780	12780	12780	12780	6
342	20241008	130400	291247890	12780	12780	12780	12780	5
343	20241008	130300	291183990	12780	12780	12780	12780	5
344	20241008	130200	291120090	12780	12780	12780	12780	5
345	20241008	130100	291056190	12780	12780	12780	12780	6
346	20241008	130000	290979510	12780	12780	12780	12780	6
347	20241008	125900	290902830	12780	12780	12780	12780	5
348	20241008	125800	290838930	12780	12780	12780	12780	0
349	20241008	125700	290838930	12780	12780	12780	12780	6
350	20241008	125600	290762250	12780	12780	12780	12780	5
351	20241008	125500	290698350	12780	12780	12780	12780	5
352	20241008	125400	290634450	12780	12780	12780	12780	9
353	20241008	125300	290519430	12730	12730	12730	12730	211
354	20241008	125200	287833400	12780	12780	12780	12780	6
355	20241008	125100	287756720	12730	12740	12780	12730	21
356	20241008	125000	287489000	12780	12780	12780	12780	5
357	20241008	124900	287425100	12770	12780	12780	12770	14
358	20241008	124800	287246260	12780	12780	12780	12780	0
359	20241008	124700	287246260	12780	12780	12780	12780	5
360	20241008	124600	287182360	12780	12780	12780	12780	5
361	20241008	124500	287118460	12780	12780	12780	12780	6
362	20241008	124400	287041780	12780	12780	12780	12780	7
363	20241008	124300	286952320	12780	12780	12780	12740	25
364	20241008	124200	286633220	12780	12780	12780	12780	5
365	20241008	124100	286569320	12780	12780	12780	12780	5
366	20241008	124000	286505420	12780	12780	12780	12780	6
367	20241008	123900	286428740	12780	12780	12780	12780	0
368	20241008	123800	286428740	12780	12780	12780	12780	5
369	20241008	123700	286364840	12780	12780	12780	12780	5
370	20241008	123600	286300940	12780	12780	12780	12780	7
371	20241008	123500	286211480	12780	12780	12780	12780	5
372	20241008	123400	286147580	12780	12780	12780	12780	0
373	20241008	123300	286147580	12780	12780	12780	12780	5
374	20241008	123200	286083680	12780	12780	12780	12780	6
375	20241008	123100	286007000	12740	12780	12780	12740	16
376	20241008	123000	285802960	12780	12780	12780	12780	0
377	20241008	122900	285802960	12780	12780	12780	12780	5
378	20241008	122800	285739060	12780	12780	12780	12780	6
379	20241008	122700	285662380	12780	12750	12780	12750	28
380	20241008	122600	285305230	12750	12780	12780	12750	53
381	20241008	122500	284628730	12780	12780	12780	12780	0
382	20241008	122400	284628730	12780	12780	12780	12780	5
383	20241008	122300	284564830	12780	12780	12780	12780	7
384	20241008	122200	284475370	12780	12780	12780	12780	5
385	20241008	122100	284411470	12780	12780	12780	12780	5
386	20241008	122000	284347570	12750	12750	12750	12750	0
387	20241008	121900	284347570	12750	12780	12780	12750	10
388	20241008	121800	284219890	12780	12780	12780	12780	5
389	20241008	121700	284155990	12780	12780	12780	12780	5
390	20241008	121600	284092090	12780	12780	12780	12780	0
391	20241008	121500	284092090	12780	12780	12780	12780	6
392	20241008	121400	284015410	12780	12780	12780	12780	5
393	20241008	121300	283951510	12780	12780	12780	12780	5
394	20241008	121200	283887610	12780	12780	12780	12780	5
395	20241008	121100	283823710	12780	12780	12780	12780	3
396	20241008	121000	283785370	12780	12780	12780	12780	6
397	20241008	120900	283708690	12750	12750	12750	12750	2
398	20241008	120800	283683190	12750	12750	12750	12750	5
399	20241008	120700	283619440	12750	12750	12750	12750	6
400	20241008	120600	283542940	12750	12750	12750	12750	0
401	20241008	120500	283542940	12750	12750	12750	12750	5
402	20241008	120400	283479190	12750	12750	12750	12750	5
403	20241008	120300	283415440	12750	12750	12750	12750	6
404	20241008	120200	283338940	12740	12740	12740	12740	10
405	20241008	120100	283211540	12740	12740	12740	12740	0
406	20241008	120000	283211540	12740	12740	12740	12740	5
407	20241008	115900	283147840	12740	12740	12740	12740	6
408	20241008	115800	283071400	12730	12740	12740	12730	6
409	20241008	115700	282994970	12740	12740	12740	12740	0
410	20241008	115600	282994970	12740	12740	12740	12740	7
411	20241008	115500	282905790	12730	12740	12740	12730	6
412	20241008	115400	282829360	12740	12740	12740	12740	6
413	20241008	115300	282752920	12740	12740	12740	12740	5
414	20241008	115200	282689220	12730	12730	12730	12730	2
415	20241008	115100	282663760	12740	12740	12740	12740	5
416	20241008	115000	282600060	12740	12740	12740	12740	6
417	20241008	114900	282523620	12740	12740	12740	12740	0
418	20241008	114800	282523620	12740	12740	12740	12740	0
419	20241008	114700	282523620	12740	12740	12740	12740	1
420	20241008	114600	282510880	12740	12740	12740	12740	0
421	20241008	114500	282510880	12740	12740	12740	12740	0
422	20241008	114400	282510880	12740	12740	12740	12740	0
423	20241008	114300	282510880	12740	12740	12740	12740	10
424	20241008	114200	282383480	12740	12740	12740	12740	4
425	20241008	114100	282332520	12730	12730	12730	12730	100
426	20241008	114000	281059520	12730	12730	12730	12730	0
427	20241008	113900	281059520	12730	12730	12730	12730	152
428	20241008	113800	279124560	12740	12740	12740	12740	0
429	20241008	113700	279124560	12740	12740	12740	12740	103
430	20241008	113600	277812340	12740	12740	12740	12740	4
431	20241008	113500	277761380	12740	12740	12740	12740	2
432	20241008	113400	277735900	12740	12740	12740	12740	2
433	20241008	113300	277710420	12730	12740	12740	12730	359
434	20241008	113200	273138860	12750	12750	12750	12750	0
435	20241008	113100	273138860	12750	12750	12750	12750	0
436	20241008	113000	273138860	12750	12750	12750	12750	41
437	20241008	112900	272616110	12750	12750	12750	12750	60
438	20241008	112800	271851110	12750	12750	12750	12750	10
439	20241008	112700	271723610	12750	12750	12750	12750	0
440	20241008	112600	271723610	12750	12750	12750	12750	0
441	20241008	112500	271723610	12750	12750	12750	12750	0
442	20241008	112400	271723610	12750	12750	12750	12750	0
443	20241008	112300	271723610	12750	12750	12750	12750	30
444	20241008	112200	271341110	12750	12750	12750	12750	39
445	20241008	112100	270843860	12750	12750	12750	12750	0
446	20241008	112000	270843860	12750	12750	12750	12750	250
447	20241008	111900	267656360	12740	12740	12740	12740	5
448	20241008	111800	267592660	12740	12740	12740	12740	0
449	20241008	111700	267592660	12740	12740	12740	12740	50
450	20241008	111600	266955660	12720	12720	12720	12720	50
451	20241008	111500	266319660	12720	12720	12720	12720	10
452	20241008	111400	266192460	12730	12740	12740	12730	171
453	20241008	111300	264014630	12750	12750	12750	12750	0
454	20241008	111200	264014630	12750	12750	12750	12750	78
455	20241008	111100	263020130	12780	12780	12780	12780	0
456	20241008	111000	263020130	12780	12780	12780	12780	10
457	20241008	110900	262892330	12780	12780	12780	12780	0
458	20241008	110800	262892330	12780	12780	12780	12780	0
459	20241008	110700	262892330	12780	12780	12780	12780	0
460	20241008	110600	262892330	12780	12780	12780	12780	0
461	20241008	110500	262892330	12780	12780	12780	12780	0
462	20241008	110400	262892330	12780	12780	12780	12780	19
463	20241008	110300	262649510	12750	12750	12750	12750	0
464	20241008	110200	262649510	12750	12750	12750	12750	11
465	20241008	110100	262509260	12750	12750	12750	12750	0
466	20241008	110000	262509260	12750	12750	12750	12750	0
467	20241008	105900	262509260	12750	12750	12750	12750	0
468	20241008	105800	262509260	12750	12750	12750	12750	10
469	20241008	105700	262381760	12740	12740	12740	12740	0
470	20241008	105600	262381760	12740	12740	12740	12740	0
471	20241008	105500	262381760	12740	12750	12750	12740	500
472	20241008	105400	256011260	12740	12740	12740	12740	0
473	20241008	105300	256011260	12740	12740	12740	12740	0
474	20241008	105200	256011260	12740	12740	12740	12740	0
475	20241008	105100	256011260	12740	12730	12740	12730	16
476	20241008	105000	255807450	12790	12790	12790	12790	0
477	20241008	104900	255807450	12790	12790	12790	12790	0
478	20241008	104800	255807450	12790	12790	12790	12790	5
479	20241008	104700	255743500	12800	12800	12800	12800	0
480	20241008	104600	255743500	12800	12800	12800	12800	0
481	20241008	104500	255743500	12800	12720	12800	12710	840
482	20241008	104400	245031530	12730	12730	12730	12730	3
483	20241008	104300	244993340	12710	12710	12710	12710	0
484	20241008	104200	244993340	12710	12710	12710	12710	0
485	20241008	104100	244993340	12710	12710	12710	12710	0
486	20241008	104000	244993340	12710	12710	12710	12710	80
487	20241008	103900	243976540	12710	12710	12710	12710	137
488	20241008	103800	242235270	12710	12710	12710	12710	0
489	20241008	103700	242235270	12710	12710	12710	12710	11
490	20241008	103600	242095460	12710	12720	12720	12710	15
491	20241008	103500	241904790	12710	12710	12710	12710	1109
492	20241008	103400	227809400	12710	12730	12730	12710	31
493	20241008	103300	227415310	12710	12740	12740	12710	1044
494	20241008	103200	214125960	12750	12750	12750	12750	0
495	20241008	103100	214125960	12750	12750	12750	12750	0
496	20241008	103000	214125960	12750	12750	12760	12750	18
497	20241008	102900	213896450	12750	12750	12750	12750	11
498	20241008	102800	213756200	12760	12760	12760	12760	0
499	20241008	102700	213756200	12760	12750	12760	12750	275
500	20241008	102600	210247330	12750	12750	12750	12750	0
501	20241008	102500	210247330	12750	12750	12750	12750	2
502	20241008	102400	210221830	12740	12740	12740	12740	30
503	20241008	102300	209839630	12740	12740	12740	12740	803
504	20241008	102200	199609410	12750	12750	12750	12750	29
505	20241008	102100	199239660	12750	12750	12750	12750	6
506	20241008	102000	199163160	12740	12740	12740	12740	0
507	20241008	101900	199163160	12740	12750	12750	12740	393
508	20241008	101800	194152540	12760	12760	12760	12760	656
509	20241008	101700	185781980	12770	12770	12770	12770	100
510	20241008	101600	184504980	12770	12770	12770	12770	0
511	20241008	101500	184504980	12770	12770	12770	12770	0
512	20241008	101400	184504980	12770	12770	12770	12770	4
513	20241008	101300	184453900	12770	12770	12770	12770	0
514	20241008	101200	184453900	12770	12770	12770	12770	5
515	20241008	101100	184390050	12770	12770	12770	12770	1
516	20241008	101000	184377280	12760	12760	12760	12760	100
517	20241008	100900	183101280	12760	12760	12760	12760	0
518	20241008	100800	183101280	12760	12760	12760	12760	0
519	20241008	100700	183101280	12760	12760	12760	12760	0
520	20241008	100600	183101280	12760	12760	12760	12760	254
521	20241008	100500	179860240	12750	12760	12760	12750	12
522	20241008	100400	179707220	12760	12760	12760	12760	0
523	20241008	100300	179707220	12760	12760	12760	12760	133
524	20241008	100200	178010140	12760	12790	12790	12760	17
525	20241008	100100	177793030	12790	12790	12790	12790	0
526	20241008	100000	177793030	12790	12770	12790	12770	12
527	20241008	095900	177639770	12800	12800	12800	12800	0
528	20241008	095800	177639770	12800	12800	12800	12800	0
529	20241008	095700	177639770	12800	12800	12800	12800	67
530	20241008	095600	176782170	12800	12790	12800	12790	50
531	20241008	095500	176142220	12800	12800	12800	12800	2
532	20241008	095400	176116620	12800	12800	12800	12800	0
533	20241008	095300	176116620	12800	12790	12800	12790	200
534	20241008	095200	173557810	12760	12760	12760	12760	26
535	20241008	095100	173226050	12750	12750	12750	12750	0
536	20241008	095000	173226050	12750	12760	12760	12750	2000
537	20241008	094900	147726040	12750	12750	12750	12750	0
538	20241008	094800	147726040	12750	12790	12790	12750	1200
539	20241008	094700	132412180	12790	12790	12790	12790	9
540	20241008	094600	132297070	12780	12780	12780	12780	0
541	20241008	094500	132297070	12780	12780	12780	12780	10
542	20241008	094400	132169270	12780	12780	12780	12780	140
543	20241008	094300	130380070	12780	12780	12780	12780	25
544	20241008	094200	130060570	12780	12780	12780	12780	21
545	20241008	094100	129792190	12760	12760	12760	12760	1
546	20241008	094000	129779430	12760	12760	12760	12760	0
547	20241008	093900	129779430	12760	12760	12760	12760	16
548	20241008	093800	129575270	12760	12760	12760	12760	0
549	20241008	093700	129575270	12760	12760	12760	12760	265
550	20241008	093600	126193870	12760	12760	12760	12750	5420
551	20241008	093500	57083470	12770	12780	12780	12770	116
552	20241008	093400	55602130	12810	12810	12810	12810	0
553	20241008	093300	55602130	12810	12810	12810	12810	10
554	20241008	093200	55474030	12780	12780	12780	12780	0
555	20241008	093100	55474030	12780	12780	12780	12780	2
556	20241008	093000	55448470	12790	12790	12790	12790	0
557	20241008	092900	55448470	12790	12790	12790	12790	0
558	20241008	092800	55448470	12790	12790	12790	12770	412
559	20241008	092700	50181450	12790	12790	12790	12790	0
560	20241008	092600	50181450	12790	12790	12790	12790	0
561	20241008	092500	50181450	12790	12790	12790	12790	0
562	20241008	092400	50181450	12790	12790	12790	12790	0
563	20241008	092300	50181450	12790	12790	12790	12790	0
564	20241008	092200	50181450	12790	12800	12800	12790	80
565	20241008	092100	49157500	12810	12810	12810	12810	1
566	20241008	092000	49144690	12800	12800	12800	12800	0
567	20241008	091900	49144690	12800	12850	12850	12800	562
568	20241008	091800	41933530	12830	12830	12830	12830	0
569	20241008	091700	41933530	12830	12830	12830	12830	0
570	20241008	091600	41933530	12830	12830	12830	12830	0
571	20241008	091500	41933530	12830	12830	12830	12830	2
572	20241008	091400	41907870	12830	12830	12830	12830	10
573	20241008	091300	41779570	12800	12810	12810	12800	155
574	20241008	091200	39794570	12830	12830	12830	12830	20
575	20241008	091100	39537970	12810	12810	12810	12810	8
576	20241008	091000	39435490	12810	12810	12810	12810	11
577	20241008	090900	39294580	12810	12810	12810	12810	10
578	20241008	090800	39166480	12810	12810	12810	12810	30
579	20241008	090700	38782180	12810	12810	12810	12800	51
580	20241008	090600	38128880	12800	12830	12830	12800	79
581	20241008	090500	37117380	12810	12810	12810	12810	6
582	20241008	090400	37040520	12830	12790	12830	12790	90
583	20241008	090300	35889020	12790	12790	12790	12790	10
584	20241008	090200	35761120	12780	12780	12780	12780	0
585	20241008	090100	35761120	12780	12780	12780	12780	257
586	20241008	090000	32476660	12810	12870	12870	12810	2534