KissMeData/041440/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192500	826203290	7380	7380	7380	7380	807
3	20241002	192400	826203290	7380	7380	7380	7380	0
4	20241002	192300	826203290	7380	7380	7380	7380	0
5	20241002	192200	826203290	7380	7380	7380	7380	0
6	20241002	192100	826203290	7380	7380	7380	7380	0
7	20241002	192000	826203290	7380	7380	7380	7380	0
8	20241002	191900	826203290	7380	7380	7380	7380	0
9	20241002	191800	826203290	7380	7380	7380	7380	0
10	20241002	191700	826203290	7380	7380	7380	7380	0
11	20241002	191600	826203290	7380	7380	7380	7380	0
12	20241002	191500	826203290	7380	7380	7380	7380	0
13	20241002	191400	826203290	7380	7380	7380	7380	0
14	20241002	191300	826203290	7380	7380	7380	7380	0
15	20241002	191200	826203290	7380	7380	7380	7380	0
16	20241002	191100	826203290	7380	7380	7380	7380	0
17	20241002	191000	826203290	7380	7380	7380	7380	0
18	20241002	190900	826203290	7380	7380	7380	7380	0
19	20241002	190800	826203290	7380	7380	7380	7380	0
20	20241002	190700	826203290	7380	7380	7380	7380	0
21	20241002	190600	826203290	7380	7380	7380	7380	0
22	20241002	190500	826203290	7380	7380	7380	7380	0
23	20241002	190400	826203290	7380	7380	7380	7380	0
24	20241002	190300	826203290	7380	7380	7380	7380	0
25	20241002	190200	826203290	7380	7380	7380	7380	0
26	20241002	190100	826203290	7380	7380	7380	7380	0
27	20241002	190000	826203290	7380	7380	7380	7380	0
28	20241002	185900	826203290	7380	7380	7380	7380	0
29	20241002	185800	826203290	7380	7380	7380	7380	0
30	20241002	185700	826203290	7380	7380	7380	7380	0
31	20241002	185600	826203290	7380	7380	7380	7380	0
32	20241002	185500	826203290	7380	7380	7380	7380	807
33	20241002	185400	826203290	7380	7380	7380	7380	0
34	20241002	185300	826203290	7380	7380	7380	7380	0
35	20241002	185200	826203290	7380	7380	7380	7380	0
36	20241002	185100	826203290	7380	7380	7380	7380	0
37	20241002	185000	826203290	7380	7380	7380	7380	0
38	20241002	184900	826203290	7380	7380	7380	7380	0
39	20241002	184800	826203290	7380	7380	7380	7380	0
40	20241002	184700	826203290	7380	7380	7380	7380	0
41	20241002	184600	826203290	7380	7380	7380	7380	0
42	20241002	184500	826203290	7380	7380	7380	7380	0
43	20241002	184400	826203290	7380	7380	7380	7380	0
44	20241002	184300	826203290	7380	7380	7380	7380	0
45	20241002	184200	826203290	7380	7380	7380	7380	0
46	20241002	184100	826203290	7380	7380	7380	7380	0
47	20241002	184000	826203290	7380	7380	7380	7380	0
48	20241002	183900	826203290	7380	7380	7380	7380	0
49	20241002	183800	826203290	7380	7380	7380	7380	0
50	20241002	183700	826203290	7380	7380	7380	7380	0
51	20241002	183600	826203290	7380	7380	7380	7380	0
52	20241002	183500	826203290	7380	7380	7380	7380	0
53	20241002	183400	826203290	7380	7380	7380	7380	0
54	20241002	183300	826203290	7380	7380	7380	7380	0
55	20241002	183200	826203290	7380	7380	7380	7380	0
56	20241002	183100	826203290	7380	7380	7380	7380	0
57	20241002	183000	826203290	7380	7380	7380	7380	0
58	20241002	182900	826203290	7380	7380	7380	7380	0
59	20241002	182800	826203290	7380	7380	7380	7380	0
60	20241002	182700	826203290	7380	7380	7380	7380	0
61	20241002	182600	826203290	7380	7380	7380	7380	0
62	20241002	182500	826203290	7380	7380	7380	7380	807
63	20241002	182400	826203290	7380	7380	7380	7380	0
64	20241002	182300	826203290	7380	7380	7380	7380	0
65	20241002	182200	826203290	7380	7380	7380	7380	0
66	20241002	182100	826203290	7380	7380	7380	7380	0
67	20241002	182000	826203290	7380	7380	7380	7380	0
68	20241002	181900	826203290	7380	7380	7380	7380	0
69	20241002	181800	826203290	7380	7380	7380	7380	0
70	20241002	181700	826203290	7380	7380	7380	7380	0
71	20241002	181600	826203290	7380	7380	7380	7380	0
72	20241002	181500	826203290	7380	7380	7380	7380	0
73	20241002	181400	826203290	7380	7380	7380	7380	0
74	20241002	181300	826203290	7380	7380	7380	7380	0
75	20241002	181200	826203290	7380	7380	7380	7380	0
76	20241002	181100	826203290	7380	7380	7380	7380	0
77	20241002	181000	826203290	7380	7380	7380	7380	0
78	20241002	180900	826203290	7380	7380	7380	7380	0
79	20241002	180800	826203290	7380	7380	7380	7380	0
80	20241002	180700	826203290	7380	7380	7380	7380	0
81	20241002	180600	826203290	7380	7380	7380	7380	0
82	20241002	180500	826203290	7380	7380	7380	7380	0
83	20241002	180400	826203290	7380	7380	7380	7380	0
84	20241002	180300	826203290	7380	7380	7380	7380	0
85	20241002	180200	826203290	7380	7380	7380	7380	0
86	20241002	180100	826203290	7380	7380	7380	7380	0
87	20241002	180000	826203290	7380	7380	7380	7380	0
88	20241002	175900	826203290	7380	7380	7380	7380	0
89	20241002	175800	826203290	7380	7380	7380	7380	0
90	20241002	175700	826203290	7380	7380	7380	7380	0
91	20241002	175600	826203290	7380	7380	7380	7380	0
92	20241002	175500	826203290	7380	7380	7380	7380	807
93	20241002	175400	826203290	7380	7380	7380	7380	0
94	20241002	175300	826203290	7380	7380	7380	7380	0
95	20241002	175200	826203290	7380	7380	7380	7380	0
96	20241002	175100	826203290	7380	7380	7380	7380	0
97	20241002	175000	826203290	7380	7380	7380	7380	0
98	20241002	174900	826203290	7380	7380	7380	7380	0
99	20241002	174800	826203290	7380	7380	7380	7380	0
100	20241002	174700	826203290	7380	7380	7380	7380	0
101	20241002	174600	826203290	7380	7380	7380	7380	0
102	20241002	174500	826203290	7380	7380	7380	7380	0
103	20241002	174400	826203290	7380	7380	7380	7380	0
104	20241002	174300	826203290	7380	7380	7380	7380	0
105	20241002	174200	826203290	7380	7380	7380	7380	0
106	20241002	174100	826203290	7380	7380	7380	7380	0
107	20241002	174000	826203290	7380	7380	7380	7380	0
108	20241002	173900	826203290	7380	7380	7380	7380	0
109	20241002	173800	826203290	7380	7380	7380	7380	0
110	20241002	173700	826203290	7380	7380	7380	7380	0
111	20241002	173600	826203290	7380	7380	7380	7380	0
112	20241002	173500	826203290	7380	7380	7380	7380	0
113	20241002	173400	826203290	7380	7380	7380	7380	0
114	20241002	173300	826203290	7380	7380	7380	7380	0
115	20241002	173200	826203290	7380	7380	7380	7380	0
116	20241002	173100	826203290	7380	7380	7380	7380	0
117	20241002	173000	826203290	7380	7380	7380	7380	0
118	20241002	172900	826203290	7380	7380	7380	7380	0
119	20241002	172800	826203290	7380	7380	7380	7380	0
120	20241002	172700	826203290	7380	7380	7380	7380	0
121	20241002	172600	826203290	7380	7380	7380	7380	0
122	20241002	172500	826203290	7380	7380	7380	7380	807
123	20241002	172400	826203290	7380	7380	7380	7380	0
124	20241002	172300	826203290	7380	7380	7380	7380	0
125	20241002	172200	826203290	7380	7380	7380	7380	0
126	20241002	172100	826203290	7380	7380	7380	7380	0
127	20241002	172000	826203290	7380	7380	7380	7380	0
128	20241002	171900	826203290	7380	7380	7380	7380	0
129	20241002	171800	826203290	7380	7380	7380	7380	0
130	20241002	171700	826203290	7380	7380	7380	7380	0
131	20241002	171600	826203290	7380	7380	7380	7380	0
132	20241002	171500	826203290	7380	7380	7380	7380	0
133	20241002	171400	826203290	7380	7380	7380	7380	0
134	20241002	171300	826203290	7380	7380	7380	7380	0
135	20241002	171200	826203290	7380	7380	7380	7380	0
136	20241002	171100	826203290	7380	7380	7380	7380	0
137	20241002	171000	826203290	7380	7380	7380	7380	0
138	20241002	170900	826203290	7380	7380	7380	7380	0
139	20241002	170800	826203290	7380	7380	7380	7380	0
140	20241002	170700	826203290	7380	7380	7380	7380	0
141	20241002	170600	826203290	7380	7380	7380	7380	0
142	20241002	170500	826203290	7380	7380	7380	7380	0
143	20241002	170400	826203290	7380	7380	7380	7380	0
144	20241002	170300	826203290	7380	7380	7380	7380	0
145	20241002	170200	826203290	7380	7380	7380	7380	0
146	20241002	170100	826203290	7380	7380	7380	7380	0
147	20241002	170000	826203290	7380	7380	7380	7380	0
148	20241002	165900	826203290	7380	7380	7380	7380	0
149	20241002	165800	826203290	7380	7380	7380	7380	0
150	20241002	165700	826203290	7380	7380	7380	7380	0
151	20241002	165600	826203290	7380	7380	7380	7380	0
152	20241002	165500	826203290	7380	7380	7380	7380	807
153	20241002	165400	826203290	7380	7380	7380	7380	0
154	20241002	165300	826203290	7380	7380	7380	7380	0
155	20241002	165200	826203290	7380	7380	7380	7380	0
156	20241002	165100	826203290	7380	7380	7380	7380	0
157	20241002	165000	826203290	7380	7380	7380	7380	0
158	20241002	164900	826203290	7380	7380	7380	7380	0
159	20241002	164800	826203290	7380	7380	7380	7380	0
160	20241002	164700	826203290	7380	7380	7380	7380	0
161	20241002	164600	826203290	7380	7380	7380	7380	0
162	20241002	164500	826203290	7380	7380	7380	7380	0
163	20241002	164400	826203290	7380	7380	7380	7380	0
164	20241002	164300	826203290	7380	7380	7380	7380	0
165	20241002	164200	826203290	7380	7380	7380	7380	0
166	20241002	164100	826203290	7380	7380	7380	7380	0
167	20241002	164000	826203290	7380	7380	7380	7380	0
168	20241002	163900	826203290	7380	7380	7380	7380	0
169	20241002	163800	826203290	7380	7380	7380	7380	0
170	20241002	163700	826203290	7380	7380	7380	7380	0
171	20241002	163600	826203290	7380	7380	7380	7380	0
172	20241002	163500	826203290	7380	7380	7380	7380	0
173	20241002	163400	826203290	7380	7380	7380	7380	0
174	20241002	163300	826203290	7380	7380	7380	7380	0
175	20241002	163200	826203290	7380	7380	7380	7380	0
176	20241002	163100	826203290	7380	7380	7380	7380	0
177	20241002	163000	826203290	7380	7380	7380	7380	0
178	20241002	162900	826203290	7380	7380	7380	7380	0
179	20241002	162800	826203290	7380	7380	7380	7380	0
180	20241002	162700	826203290	7380	7380	7380	7380	0
181	20241002	162600	826203290	7380	7380	7380	7380	0
182	20241002	162500	826203290	7380	7380	7380	7380	807
183	20241002	162400	826203290	7380	7380	7380	7380	0
184	20241002	162300	826203290	7380	7380	7380	7380	0
185	20241002	162200	826203290	7380	7380	7380	7380	0
186	20241002	162100	826203290	7380	7380	7380	7380	0
187	20241002	162000	826203290	7380	7380	7380	7380	0
188	20241002	161900	826203290	7380	7380	7380	7380	0
189	20241002	161800	826203290	7380	7380	7380	7380	0
190	20241002	161700	826203290	7380	7380	7380	7380	0
191	20241002	161600	826203290	7380	7380	7380	7380	0
192	20241002	161500	826203290	7380	7380	7380	7380	0
193	20241002	161400	826203290	7380	7380	7380	7380	0
194	20241002	161300	826203290	7380	7380	7380	7380	0
195	20241002	161200	826203290	7380	7380	7380	7380	0
196	20241002	161100	826203290	7380	7380	7380	7380	0
197	20241002	161000	826203290	7380	7380	7380	7380	0
198	20241002	160900	826203290	7380	7380	7380	7380	0
199	20241002	160800	826203290	7380	7380	7380	7380	0
200	20241002	160700	826203290	7380	7380	7380	7380	0
201	20241002	160600	826203290	7380	7380	7380	7380	0
202	20241002	160500	826203290	7380	7380	7380	7380	0
203	20241002	160400	826203290	7380	7380	7380	7380	0
204	20241002	160300	826203290	7380	7380	7380	7380	0
205	20241002	160200	826203290	7380	7380	7380	7380	0
206	20241002	160100	826203290	7380	7380	7380	7380	0
207	20241002	160000	826203290	7380	7380	7380	7380	0
208	20241002	155900	826203290	7380	7380	7380	7380	0
209	20241002	155800	826203290	7380	7380	7380	7380	0
210	20241002	155700	826203290	7380	7380	7380	7380	0
211	20241002	155600	826203290	7380	7380	7380	7380	0
212	20241002	155500	826203290	7380	7380	7380	7380	807
213	20241002	155400	826203290	7380	7380	7380	7380	0
214	20241002	155300	826203290	7380	7380	7380	7380	0
215	20241002	155200	826203290	7380	7380	7380	7380	0
216	20241002	155100	826203290	7380	7380	7380	7380	0
217	20241002	155000	826203290	7380	7380	7380	7380	0
218	20241002	154900	826203290	7380	7380	7380	7380	0
219	20241002	154800	826203290	7380	7380	7380	7380	0
220	20241002	154700	826203290	7380	7380	7380	7380	0
221	20241002	154600	826203290	7380	7380	7380	7380	0
222	20241002	154500	826203290	7380	7380	7380	7380	0
223	20241002	154400	826203290	7380	7380	7380	7380	0
224	20241002	154300	826203290	7380	7380	7380	7380	0
225	20241002	154200	826203290	7380	7380	7380	7380	0
226	20241002	154100	826203290	7380	7380	7380	7380	0
227	20241002	154000	826203290	7380	7380	7380	7380	0
228	20241002	153900	826203290	7380	7380	7380	7380	0
229	20241002	153800	826203290	7380	7380	7380	7380	0
230	20241002	153700	826203290	7380	7380	7380	7380	0
231	20241002	153600	826203290	7380	7380	7380	7380	0
232	20241002	153500	826203290	7380	7380	7380	7380	0
233	20241002	153400	826203290	7380	7380	7380	7380	0
234	20241002	153300	826203290	7380	7380	7380	7380	0
235	20241002	153200	826203290	7380	7380	7380	7380	0
236	20241002	153100	826203290	7380	7380	7380	7380	0
237	20241002	153000	826203290	7380	7380	7380	7380	807
238	20241002	152900	820247630	7400	7400	7400	7400	0
239	20241002	152800	820247630	7400	7400	7400	7400	0
240	20241002	152700	820247630	7400	7400	7400	7400	0
241	20241002	152600	820247630	7400	7400	7400	7400	0
242	20241002	152500	820247630	7400	7400	7400	7400	0
243	20241002	152400	820247630	7400	7400	7400	7400	0
244	20241002	152300	820247630	7400	7400	7400	7400	0
245	20241002	152200	820247630	7400	7400	7400	7400	0
246	20241002	152100	820247630	7400	7400	7400	7400	0
247	20241002	152000	820247630	7400	7400	7400	7400	0
248	20241002	151900	820247630	7400	7400	7400	7360	2004
249	20241002	151800	805456610	7420	7390	7420	7390	164
250	20241002	151700	804244530	7420	7420	7420	7400	593
251	20241002	151600	799853580	7410	7420	7420	7410	90
252	20241002	151500	799186380	7420	7420	7420	7420	0
253	20241002	151400	799186380	7420	7420	7420	7400	494
254	20241002	151300	795530660	7420	7400	7420	7400	110
255	20241002	151200	794716620	7430	7420	7430	7400	562
256	20241002	151100	790553440	7430	7410	7430	7410	105
257	20241002	151000	789774270	7420	7390	7430	7390	52
258	20241002	150900	789389610	7430	7420	7430	7420	180
259	20241002	150800	788053210	7430	7420	7430	7400	1446
260	20241002	150700	777349830	7420	7400	7420	7400	43
261	20241002	150600	777031590	7430	7400	7430	7400	2335
262	20241002	150500	759744850	7430	7420	7430	7420	1420
263	20241002	150400	749199250	7430	7430	7430	7430	0
264	20241002	150300	749199250	7430	7430	7430	7430	352
265	20241002	150200	746583890	7400	7430	7440	7400	504
266	20241002	150100	742851610	7440	7420	7440	7410	1318
267	20241002	150000	733058650	7420	7420	7420	7420	13
268	20241002	145900	732962190	7420	7420	7420	7420	202
269	20241002	145800	731463350	7420	7420	7420	7420	14
270	20241002	145700	731359470	7440	7440	7440	7440	0
271	20241002	145600	731359470	7440	7440	7440	7410	205
272	20241002	145500	729840240	7410	7440	7440	7410	126
273	20241002	145400	728906060	7420	7420	7440	7420	120
274	20241002	145300	728015180	7440	7440	7440	7440	0
275	20241002	145200	728015180	7440	7440	7440	7440	30
276	20241002	145100	727791980	7440	7430	7440	7430	160
277	20241002	145000	726603160	7440	7440	7440	7430	135
278	20241002	144900	725600080	7440	7440	7440	7430	72
279	20241002	144800	725064900	7440	7440	7440	7440	22
280	20241002	144700	724901220	7420	7440	7440	7420	3
281	20241002	144600	724878920	7420	7440	7440	7420	6
282	20241002	144500	724834360	7420	7420	7420	7420	21
283	20241002	144400	724678540	7440	7440	7440	7420	1193
284	20241002	144300	715820760	7440	7430	7440	7430	67
285	20241002	144200	715322930	7450	7430	7450	7430	160
286	20241002	144100	714133100	7450	7450	7450	7450	0
287	20241002	144000	714133100	7450	7450	7450	7450	0
288	20241002	143900	714133100	7450	7460	7460	7440	63
289	20241002	143800	713664340	7430	7430	7430	7430	57
290	20241002	143700	713240830	7430	7440	7460	7430	162
291	20241002	143600	712036510	7440	7440	7440	7440	3793
292	20241002	143500	683816590	7460	7450	7460	7440	1206
293	20241002	143400	674840910	7470	7470	7470	7470	0
294	20241002	143300	674840910	7470	7450	7470	7450	126
295	20241002	143200	673902190	7480	7480	7480	7480	0
296	20241002	143100	673902190	7480	7480	7480	7480	0
297	20241002	143000	673902190	7480	7480	7480	7480	0
298	20241002	142900	673902190	7480	7480	7480	7480	0
299	20241002	142800	673902190	7480	7460	7480	7460	86
300	20241002	142700	673260510	7480	7480	7480	7480	0
301	20241002	142600	673260510	7480	7480	7480	7480	500
302	20241002	142500	669520510	7480	7460	7480	7450	2190
303	20241002	142400	653190890	7480	7480	7480	7480	0
304	20241002	142300	653190890	7480	7480	7480	7480	0
305	20241002	142200	653190890	7480	7480	7480	7480	2
306	20241002	142100	653175930	7460	7480	7480	7460	1787
307	20241002	142000	639844630	7490	7490	7490	7490	500
308	20241002	141900	636099630	7460	7460	7460	7460	410
309	20241002	141800	633041030	7480	7480	7480	7480	146
310	20241002	141700	631948950	7490	7490	7490	7490	0
311	20241002	141600	631948950	7490	7490	7490	7490	0
312	20241002	141500	631948950	7490	7490	7490	7490	0
313	20241002	141400	631948950	7490	7490	7490	7490	0
314	20241002	141300	631948950	7490	7490	7490	7490	0
315	20241002	141200	631948950	7490	7490	7490	7490	0
316	20241002	141100	631948950	7490	7460	7490	7450	110
317	20241002	141000	631128730	7490	7490	7490	7490	0
318	20241002	140900	631128730	7490	7490	7490	7490	0
319	20241002	140800	631128730	7490	7490	7490	7490	0
320	20241002	140700	631128730	7490	7490	7490	7490	0
321	20241002	140600	631128730	7490	7490	7490	7490	300
322	20241002	140500	628881730	7490	7490	7490	7490	54
323	20241002	140400	628477270	7460	7460	7460	7460	202
324	20241002	140300	626970350	7490	7490	7490	7490	0
325	20241002	140200	626970350	7490	7490	7490	7490	97
326	20241002	140100	626243820	7490	7490	7490	7490	1000
327	20241002	140000	618753820	7490	7460	7490	7460	2
328	20241002	135900	618738870	7490	7490	7490	7490	0
329	20241002	135800	618738870	7490	7490	7490	7490	0
330	20241002	135700	618738870	7490	7490	7490	7490	5
331	20241002	135600	618701420	7460	7490	7490	7460	201
332	20241002	135500	617201930	7460	7460	7460	7460	1
333	20241002	135400	617194470	7490	7490	7490	7490	0
334	20241002	135300	617194470	7490	7490	7490	7490	0
335	20241002	135200	617194470	7490	7490	7490	7490	0
336	20241002	135100	617194470	7490	7490	7490	7460	62
337	20241002	135000	616731620	7480	7480	7480	7480	126
338	20241002	134900	615789140	7470	7470	7470	7470	63
339	20241002	134800	615318530	7470	7470	7470	7470	1
340	20241002	134700	615311060	7460	7460	7460	7460	7
341	20241002	134600	615258840	7460	7460	7470	7460	302
342	20241002	134500	613005910	7460	7460	7460	7460	0
343	20241002	134400	613005910	7460	7460	7460	7460	309
344	20241002	134300	610700770	7480	7480	7480	7480	0
345	20241002	134200	610700770	7480	7460	7480	7460	151
346	20241002	134100	609574290	7470	7470	7470	7470	310
347	20241002	134000	607258590	7470	7480	7480	7470	41
348	20241002	133900	606952310	7460	7460	7480	7460	181
349	20241002	133800	605602030	7480	7480	7480	7480	15
350	20241002	133700	605489830	7480	7480	7480	7480	5
351	20241002	133600	605452430	7460	7460	7460	7460	500
352	20241002	133500	601722430	7480	7480	7480	7480	0
353	20241002	133400	601722430	7480	7480	7480	7460	246
354	20241002	133300	599887230	7460	7470	7470	7460	585
355	20241002	133200	595522280	7480	7470	7480	7470	17
356	20241002	133100	595395270	7480	7470	7480	7470	214
357	20241002	133000	593796680	7480	7480	7480	7480	6
358	20241002	132900	593751800	7490	7490	7490	7490	0
359	20241002	132800	593751800	7490	7490	7490	7490	1
360	20241002	132700	593744310	7470	7480	7480	7470	236
361	20241002	132600	591979530	7490	7480	7490	7480	165
362	20241002	132500	590745320	7480	7480	7480	7480	37
363	20241002	132400	590468560	7490	7480	7490	7480	11
364	20241002	132300	590386270	7480	7480	7480	7480	3
365	20241002	132200	590363830	7500	7500	7500	7500	0
366	20241002	132100	590363830	7500	7470	7500	7470	11
367	20241002	132000	590281630	7500	7500	7500	7470	5
368	20241002	131900	590244190	7470	7490	7500	7470	111
369	20241002	131800	589412940	7490	7490	7490	7490	100
370	20241002	131700	588663940	7490	7490	7490	7490	100
371	20241002	131600	587914940	7490	7490	7490	7490	2
372	20241002	131500	587899960	7460	7460	7460	7460	190
373	20241002	131400	586482560	7490	7490	7490	7490	200
374	20241002	131300	584984560	7490	7490	7490	7490	1
375	20241002	131200	584977070	7490	7480	7490	7480	86
376	20241002	131100	584333430	7480	7480	7480	7480	0
377	20241002	131000	584333430	7480	7480	7480	7480	50
378	20241002	130900	583959430	7490	7490	7490	7490	32
379	20241002	130800	583719750	7490	7460	7490	7460	261
380	20241002	130700	581766390	7490	7490	7490	7490	0
381	20241002	130600	581766390	7490	7460	7490	7460	636
382	20241002	130500	577021800	7460	7460	7460	7460	21
383	20241002	130400	576865140	7490	7490	7490	7490	100
384	20241002	130300	576116140	7490	7470	7490	7470	121
385	20241002	130200	575212250	7490	7490	7490	7490	0
386	20241002	130100	575212250	7490	7490	7490	7490	338
387	20241002	130000	572680630	7490	7490	7490	7490	0
388	20241002	125900	572680630	7490	7490	7490	7490	0
389	20241002	125800	572680630	7490	7490	7490	7490	2
390	20241002	125700	572665650	7470	7490	7490	7470	860
391	20241002	125600	566231430	7490	7490	7490	7490	10
392	20241002	125500	566156530	7490	7490	7490	7490	0
393	20241002	125400	566156530	7490	7490	7490	7480	7
394	20241002	125300	566104150	7460	7490	7490	7460	7
395	20241002	125200	566051870	7470	7470	7470	7470	50
396	20241002	125100	565678370	7470	7480	7480	7470	238
397	20241002	125000	563900500	7500	7500	7500	7500	0
398	20241002	124900	563900500	7500	7500	7500	7500	0
399	20241002	124800	563900500	7500	7500	7500	7500	0
400	20241002	124700	563900500	7500	7500	7500	7500	0
401	20241002	124600	563900500	7500	7500	7500	7500	0
402	20241002	124500	563900500	7500	7470	7500	7470	619
403	20241002	124400	559276540	7500	7500	7500	7500	50
404	20241002	124300	558901540	7500	7500	7500	7500	1
405	20241002	124200	558894040	7470	7470	7470	7470	7
406	20241002	124100	558841750	7500	7500	7500	7500	50
407	20241002	124000	558466750	7500	7500	7500	7500	0
408	20241002	123900	558466750	7500	7500	7500	7500	0
409	20241002	123800	558466750	7500	7500	7500	7500	1
410	20241002	123700	558459250	7490	7490	7490	7490	190
411	20241002	123600	557036150	7490	7490	7490	7490	20
412	20241002	123500	556886350	7480	7480	7480	7480	70
413	20241002	123400	556362750	7490	7490	7490	7490	600
414	20241002	123300	551868750	7490	7490	7490	7490	0
415	20241002	123200	551868750	7490	7490	7490	7490	0
416	20241002	123100	551868750	7490	7460	7490	7450	301
417	20241002	123000	549624460	7490	7490	7490	7490	10
418	20241002	122900	549549560	7490	7490	7490	7490	400
419	20241002	122800	546553560	7490	7490	7490	7490	0
420	20241002	122700	546553560	7490	7460	7490	7460	340
421	20241002	122600	544010370	7490	7490	7490	7490	0
422	20241002	122500	544010370	7490	7490	7490	7490	1
423	20241002	122400	544002880	7460	7460	7460	7460	20
424	20241002	122300	543853680	7480	7480	7480	7480	20
425	20241002	122200	543704080	7490	7480	7490	7480	607
426	20241002	122100	539157720	7490	7490	7490	7490	39
427	20241002	122000	538865610	7490	7490	7490	7490	0
428	20241002	121900	538865610	7490	7470	7490	7470	457
429	20241002	121800	535451800	7470	7470	7470	7470	2
430	20241002	121700	535436860	7490	7470	7490	7470	125
431	20241002	121600	534503030	7480	7480	7480	7480	1
432	20241002	121500	534495550	7490	7490	7490	7490	0
433	20241002	121400	534495550	7490	7490	7490	7490	0
434	20241002	121300	534495550	7490	7490	7490	7460	5
435	20241002	121200	534458160	7460	7460	7460	7460	1
436	20241002	121100	534450700	7490	7490	7490	7490	0
437	20241002	121000	534450700	7490	7490	7490	7490	0
438	20241002	120900	534450700	7490	7490	7490	7490	1
439	20241002	120800	534443210	7480	7450	7480	7450	208
440	20241002	120700	532887580	7480	7480	7480	7450	769
441	20241002	120600	527138420	7480	7480	7480	7480	0
442	20241002	120500	527138420	7480	7470	7480	7470	8
443	20241002	120400	527078650	7470	7470	7470	7470	1
444	20241002	120300	527071180	7470	7470	7470	7470	5
445	20241002	120200	527033830	7480	7480	7480	7480	0
446	20241002	120100	527033830	7480	7480	7480	7480	0
447	20241002	120000	527033830	7480	7480	7480	7480	1
448	20241002	115900	527026350	7480	7480	7480	7480	0
449	20241002	115800	527026350	7480	7480	7480	7480	1
450	20241002	115700	527018870	7480	7480	7480	7480	1
451	20241002	115600	527011390	7480	7480	7480	7480	0
452	20241002	115500	527011390	7480	7450	7480	7450	2
453	20241002	115400	526996460	7480	7480	7480	7480	0
454	20241002	115300	526996460	7480	7480	7480	7480	0
455	20241002	115200	526996460	7480	7480	7480	7480	0
456	20241002	115100	526996460	7480	7480	7480	7480	0
457	20241002	115000	526996460	7480	7480	7480	7480	0
458	20241002	114900	526996460	7480	7480	7480	7480	0
459	20241002	114800	526996460	7480	7480	7480	7480	0
460	20241002	114700	526996460	7480	7480	7480	7480	1
461	20241002	114600	526988980	7430	7430	7430	7430	0
462	20241002	114500	526988980	7430	7440	7440	7430	1165
463	20241002	114400	518323060	7480	7480	7480	7480	0
464	20241002	114300	518323060	7480	7480	7480	7480	1
465	20241002	114200	518315580	7490	7490	7490	7490	0
466	20241002	114100	518315580	7490	7450	7490	7450	100
467	20241002	114000	517570540	7450	7460	7460	7450	1279
468	20241002	113900	508032170	7480	7480	7480	7480	50
469	20241002	113800	507658170	7470	7500	7500	7470	844
470	20241002	113700	501337700	7500	7500	7500	7500	0
471	20241002	113600	501337700	7500	7490	7500	7490	599
472	20241002	113500	496849040	7470	7480	7490	7470	433
473	20241002	113400	493610200	7500	7500	7500	7470	268
474	20241002	113300	491600230	7500	7480	7500	7480	1001
475	20241002	113200	484104380	7470	7470	7470	7470	85
476	20241002	113100	483469430	7470	7470	7470	7470	10
477	20241002	113000	483394730	7470	7460	7470	7460	910
478	20241002	112900	476605820	7460	7450	7460	7450	1000
479	20241002	112800	469152150	7440	7440	7440	7440	37
480	20241002	112700	468876870	7440	7440	7440	7440	50
481	20241002	112600	468504870	7440	7430	7440	7430	881
482	20241002	112500	461950240	7430	7440	7440	7430	21
483	20241002	112400	461794010	7430	7430	7430	7430	0
484	20241002	112300	461794010	7430	7430	7430	7430	0
485	20241002	112200	461794010	7430	7430	7430	7430	0
486	20241002	112100	461794010	7430	7430	7430	7430	117
487	20241002	112000	460924700	7450	7450	7450	7450	0
488	20241002	111900	460924700	7450	7430	7450	7430	340
489	20241002	111800	458398180	7440	7440	7440	7440	20
490	20241002	111700	458249380	7450	7450	7450	7450	0
491	20241002	111600	458249380	7450	7440	7450	7440	2
492	20241002	111500	458234490	7440	7440	7440	7440	50
493	20241002	111400	457862490	7450	7450	7450	7440	187
494	20241002	111300	456470340	7460	7460	7460	7460	0
495	20241002	111200	456470340	7460	7460	7460	7460	0
496	20241002	111100	456470340	7460	7460	7460	7460	1
497	20241002	111000	456462880	7460	7460	7460	7440	219
498	20241002	110900	454832160	7460	7460	7460	7460	0
499	20241002	110800	454832160	7460	7460	7460	7460	10
500	20241002	110700	454757560	7460	7460	7460	7460	10
501	20241002	110600	454682960	7460	7460	7460	7460	0
502	20241002	110500	454682960	7460	7460	7460	7460	32
503	20241002	110400	454444240	7460	7450	7460	7450	576
504	20241002	110300	450153030	7440	7440	7440	7440	60
505	20241002	110200	449706630	7450	7450	7450	7450	1000
506	20241002	110100	442256630	7450	7440	7450	7440	177
507	20241002	110000	440939730	7440	7440	7440	7440	5
508	20241002	105900	440902530	7440	7440	7440	7440	0
509	20241002	105800	440902530	7440	7420	7440	7410	280
510	20241002	105700	438826240	7420	7420	7420	7420	2
511	20241002	105600	438811400	7420	7420	7420	7420	201
512	20241002	105500	437319980	7420	7410	7420	7410	53
513	20241002	105400	436927220	7410	7420	7420	7410	995
514	20241002	105300	429546720	7420	7420	7420	7420	320
515	20241002	105200	427172320	7420	7420	7420	7420	3
516	20241002	105100	427150060	7450	7450	7450	7450	4
517	20241002	105000	427120260	7450	7440	7450	7440	148
518	20241002	104900	426019130	7440	7440	7440	7440	5
519	20241002	104800	425981930	7450	7420	7450	7420	6
520	20241002	104700	425937260	7450	7450	7450	7450	21
521	20241002	104600	425780810	7450	7430	7450	7430	982
522	20241002	104500	418484530	7460	7460	7460	7460	0
523	20241002	104400	418484530	7460	7460	7460	7460	0
524	20241002	104300	418484530	7460	7450	7460	7450	1274
525	20241002	104200	408993220	7450	7450	7450	7450	6
526	20241002	104100	408948520	7440	7450	7450	7440	1422
527	20241002	104000	398356500	7460	7460	7460	7460	0
528	20241002	103900	398356500	7460	7450	7460	7440	904
529	20241002	103800	391624960	7450	7440	7450	7440	37
530	20241002	103700	391349670	7440	7440	7440	7440	101
531	20241002	103600	390598230	7440	7440	7440	7440	2
532	20241002	103500	390583350	7440	7440	7440	7440	0
533	20241002	103400	390583350	7440	7430	7440	7430	547
534	20241002	103300	386519130	7440	7440	7440	7440	320
535	20241002	103200	384138330	7440	7440	7440	7440	82
536	20241002	103100	383528250	7440	7430	7440	7430	51
537	20241002	103000	383149310	7430	7440	7440	7430	371
538	20241002	102900	380389640	7440	7440	7440	7440	91
539	20241002	102800	379712600	7450	7440	7450	7430	754
540	20241002	102700	374107810	7440	7430	7440	7430	358
541	20241002	102600	371447860	7430	7430	7430	7430	0
542	20241002	102500	371447860	7430	7430	7430	7430	0
543	20241002	102400	371447860	7430	7430	7430	7420	185
544	20241002	102300	370075120	7420	7410	7420	7410	820
545	20241002	102200	363998470	7420	7420	7420	7420	27
546	20241002	102100	363798130	7420	7420	7420	7410	625
547	20241002	102000	359166860	7420	7420	7420	7420	6
548	20241002	101900	359122340	7440	7440	7440	7440	1
549	20241002	101800	359114900	7430	7410	7430	7410	1309
550	20241002	101700	349395190	7440	7440	7440	7420	19
551	20241002	101600	349254160	7450	7450	7450	7450	0
552	20241002	101500	349254160	7450	7430	7450	7430	477
553	20241002	101400	345709920	7430	7430	7430	7430	0
554	20241002	101300	345709920	7430	7410	7430	7410	122
555	20241002	101200	344805460	7400	7390	7400	7390	72
556	20241002	101100	344272730	7400	7390	7400	7390	558
557	20241002	101000	340144110	7390	7390	7390	7390	621
558	20241002	100900	335554920	7390	7370	7390	7370	902
559	20241002	100800	328901890	7380	7380	7380	7380	0
560	20241002	100700	328901890	7380	7380	7390	7380	1103
561	20241002	100600	320756740	7390	7380	7390	7380	406
562	20241002	100500	317760430	7390	7380	7390	7380	492
563	20241002	100400	314126550	7390	7390	7390	7390	1
564	20241002	100300	314119160	7380	7370	7380	7370	1668
565	20241002	100200	301816740	7370	7350	7370	7350	131
566	20241002	100100	300851290	7370	7370	7370	7370	0
567	20241002	100000	300851290	7370	7370	7370	7350	225
568	20241002	095900	299196040	7370	7370	7370	7370	9
569	20241002	095800	299129710	7370	7360	7370	7360	338
570	20241002	095700	296642020	7380	7370	7380	7370	18
571	20241002	095600	296509350	7360	7360	7360	7360	0
572	20241002	095500	296509350	7360	7360	7360	7360	3
573	20241002	095400	296487270	7380	7380	7380	7360	95
574	20241002	095300	295787580	7370	7390	7390	7370	209
575	20241002	095200	294247170	7370	7370	7370	7370	5
576	20241002	095100	294210320	7400	7400	7400	7370	1957
577	20241002	095000	279780000	7380	7380	7380	7380	130
578	20241002	094900	278820600	7400	7380	7400	7370	792
579	20241002	094800	272967560	7400	7390	7400	7380	1254
580	20241002	094700	263701320	7390	7380	7390	7380	900
581	20241002	094600	257059300	7380	7380	7380	7380	6
582	20241002	094500	257015020	7380	7380	7380	7380	202
583	20241002	094400	255524260	7380	7360	7380	7360	106
584	20241002	094300	254743060	7380	7380	7380	7380	0
585	20241002	094200	254743060	7380	7380	7380	7380	40
586	20241002	094100	254447860	7380	7360	7380	7360	462
587	20241002	094000	251047500	7360	7350	7360	7350	19
588	20241002	093900	250907800	7360	7350	7360	7350	285
589	20241002	093800	248813020	7350	7350	7350	7350	5
590	20241002	093700	248776270	7350	7350	7350	7330	112
591	20241002	093600	247955070	7350	7350	7350	7350	2
592	20241002	093500	247940370	7320	7320	7350	7320	183
593	20241002	093400	246599690	7320	7320	7350	7320	504
594	20241002	093300	242910350	7350	7320	7350	7320	24
595	20241002	093200	242734010	7350	7350	7350	7350	0
596	20241002	093100	242734010	7350	7350	7350	7320	178
597	20241002	093000	241430930	7340	7350	7350	7320	533
598	20241002	092900	237514290	7350	7320	7350	7310	219
599	20241002	092800	235911890	7350	7320	7350	7320	581
600	20241002	092700	231658770	7350	7330	7350	7320	1468
601	20241002	092600	220905830	7350	7340	7350	7320	1689
602	20241002	092500	208523420	7350	7350	7350	7330	1207
603	20241002	092400	199674830	7350	7350	7350	7330	1035
604	20241002	092300	192087940	7350	7350	7350	7330	1829
605	20241002	092200	178666490	7350	7360	7360	7330	278
606	20241002	092100	176625830	7360	7360	7360	7350	1365
607	20241002	092000	166593030	7360	7350	7360	7350	209
608	20241002	091900	165056840	7350	7370	7370	7350	78
609	20241002	091800	164483420	7370	7370	7370	7370	0
610	20241002	091700	164483420	7370	7350	7370	7320	1049
611	20241002	091600	156786070	7370	7370	7370	7370	53
612	20241002	091500	156395460	7370	7380	7390	7370	427
613	20241002	091400	153245210	7380	7380	7380	7360	9
614	20241002	091300	153178820	7380	7360	7380	7360	1029
615	20241002	091200	145594920	7360	7370	7370	7350	153
616	20241002	091100	144467350	7370	7360	7370	7330	777
617	20241002	091000	138759570	7370	7370	7370	7350	26
618	20241002	090900	138567970	7330	7360	7370	7330	694
619	20241002	090800	133467510	7350	7340	7350	7340	932
620	20241002	090700	126618220	7340	7340	7340	7330	62
621	20241002	090600	126163240	7340	7340	7340	7330	28
622	20241002	090500	125957940	7310	7340	7340	7310	110
623	20241002	090400	125153750	7310	7320	7350	7300	4159
624	20241002	090300	94762590	7320	7350	7370	7320	1231
625	20241002	090200	85746750	7370	7320	7370	7320	131
626	20241002	090100	84787530	7370	7320	7370	7320	934
627	20241002	090000	77933120	7310	7290	7370	7290	10688