KissMeData/086390/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200000	964034680	9720	9720	9720	9720	1059
3	20241014	195900	964034680	9720	9720	9720	9720	0
4	20241014	195800	964034680	9720	9720	9720	9720	0
5	20241014	195700	964034680	9720	9720	9720	9720	0
6	20241014	195600	964034680	9720	9720	9720	9720	0
7	20241014	195500	964034680	9720	9720	9720	9720	0
8	20241014	195400	964034680	9720	9720	9720	9720	0
9	20241014	195300	964034680	9720	9720	9720	9720	0
10	20241014	195200	964034680	9720	9720	9720	9720	0
11	20241014	195100	964034680	9720	9720	9720	9720	0
12	20241014	195000	964034680	9720	9720	9720	9720	0
13	20241014	194900	964034680	9720	9720	9720	9720	0
14	20241014	194800	964034680	9720	9720	9720	9720	0
15	20241014	194700	964034680	9720	9720	9720	9720	0
16	20241014	194600	964034680	9720	9720	9720	9720	0
17	20241014	194500	964034680	9720	9720	9720	9720	0
18	20241014	194400	964034680	9720	9720	9720	9720	0
19	20241014	194300	964034680	9720	9720	9720	9720	0
20	20241014	194200	964034680	9720	9720	9720	9720	0
21	20241014	194100	964034680	9720	9720	9720	9720	0
22	20241014	194000	964034680	9720	9720	9720	9720	0
23	20241014	193900	964034680	9720	9720	9720	9720	0
24	20241014	193800	964034680	9720	9720	9720	9720	0
25	20241014	193700	964034680	9720	9720	9720	9720	0
26	20241014	193600	964034680	9720	9720	9720	9720	0
27	20241014	193500	964034680	9720	9720	9720	9720	0
28	20241014	193400	964034680	9720	9720	9720	9720	0
29	20241014	193300	964034680	9720	9720	9720	9720	0
30	20241014	193200	964034680	9720	9720	9720	9720	0
31	20241014	193100	964034680	9720	9720	9720	9720	0
32	20241014	193000	964034680	9720	9720	9720	9720	1059
33	20241014	192900	964034680	9720	9720	9720	9720	0
34	20241014	192800	964034680	9720	9720	9720	9720	0
35	20241014	192700	964034680	9720	9720	9720	9720	0
36	20241014	192600	964034680	9720	9720	9720	9720	0
37	20241014	192500	964034680	9720	9720	9720	9720	0
38	20241014	192400	964034680	9720	9720	9720	9720	0
39	20241014	192300	964034680	9720	9720	9720	9720	0
40	20241014	192200	964034680	9720	9720	9720	9720	0
41	20241014	192100	964034680	9720	9720	9720	9720	0
42	20241014	192000	964034680	9720	9720	9720	9720	0
43	20241014	191900	964034680	9720	9720	9720	9720	0
44	20241014	191800	964034680	9720	9720	9720	9720	0
45	20241014	191700	964034680	9720	9720	9720	9720	0
46	20241014	191600	964034680	9720	9720	9720	9720	0
47	20241014	191500	964034680	9720	9720	9720	9720	0
48	20241014	191400	964034680	9720	9720	9720	9720	0
49	20241014	191300	964034680	9720	9720	9720	9720	0
50	20241014	191200	964034680	9720	9720	9720	9720	0
51	20241014	191100	964034680	9720	9720	9720	9720	0
52	20241014	191000	964034680	9720	9720	9720	9720	0
53	20241014	190900	964034680	9720	9720	9720	9720	0
54	20241014	190800	964034680	9720	9720	9720	9720	0
55	20241014	190700	964034680	9720	9720	9720	9720	0
56	20241014	190600	964034680	9720	9720	9720	9720	0
57	20241014	190500	964034680	9720	9720	9720	9720	0
58	20241014	190400	964034680	9720	9720	9720	9720	0
59	20241014	190300	964034680	9720	9720	9720	9720	0
60	20241014	190200	964034680	9720	9720	9720	9720	0
61	20241014	190100	964034680	9720	9720	9720	9720	0
62	20241014	190000	964034680	9720	9720	9720	9720	1059
63	20241014	185900	964034680	9720	9720	9720	9720	0
64	20241014	185800	964034680	9720	9720	9720	9720	0
65	20241014	185700	964034680	9720	9720	9720	9720	0
66	20241014	185600	964034680	9720	9720	9720	9720	0
67	20241014	185500	964034680	9720	9720	9720	9720	0
68	20241014	185400	964034680	9720	9720	9720	9720	0
69	20241014	185300	964034680	9720	9720	9720	9720	0
70	20241014	185200	964034680	9720	9720	9720	9720	0
71	20241014	185100	964034680	9720	9720	9720	9720	0
72	20241014	185000	964034680	9720	9720	9720	9720	0
73	20241014	184900	964034680	9720	9720	9720	9720	0
74	20241014	184800	964034680	9720	9720	9720	9720	0
75	20241014	184700	964034680	9720	9720	9720	9720	0
76	20241014	184600	964034680	9720	9720	9720	9720	0
77	20241014	184500	964034680	9720	9720	9720	9720	0
78	20241014	184400	964034680	9720	9720	9720	9720	0
79	20241014	184300	964034680	9720	9720	9720	9720	0
80	20241014	184200	964034680	9720	9720	9720	9720	0
81	20241014	184100	964034680	9720	9720	9720	9720	0
82	20241014	184000	964034680	9720	9720	9720	9720	0
83	20241014	183900	964034680	9720	9720	9720	9720	0
84	20241014	183800	964034680	9720	9720	9720	9720	0
85	20241014	183700	964034680	9720	9720	9720	9720	0
86	20241014	183600	964034680	9720	9720	9720	9720	0
87	20241014	183500	964034680	9720	9720	9720	9720	0
88	20241014	183400	964034680	9720	9720	9720	9720	0
89	20241014	183300	964034680	9720	9720	9720	9720	0
90	20241014	183200	964034680	9720	9720	9720	9720	0
91	20241014	183100	964034680	9720	9720	9720	9720	0
92	20241014	183000	964034680	9720	9720	9720	9720	1059
93	20241014	182900	964034680	9720	9720	9720	9720	0
94	20241014	182800	964034680	9720	9720	9720	9720	0
95	20241014	182700	964034680	9720	9720	9720	9720	0
96	20241014	182600	964034680	9720	9720	9720	9720	0
97	20241014	182500	964034680	9720	9720	9720	9720	0
98	20241014	182400	964034680	9720	9720	9720	9720	0
99	20241014	182300	964034680	9720	9720	9720	9720	0
100	20241014	182200	964034680	9720	9720	9720	9720	0
101	20241014	182100	964034680	9720	9720	9720	9720	0
102	20241014	182000	964034680	9720	9720	9720	9720	0
103	20241014	181900	964034680	9720	9720	9720	9720	0
104	20241014	181800	964034680	9720	9720	9720	9720	0
105	20241014	181700	964034680	9720	9720	9720	9720	0
106	20241014	181600	964034680	9720	9720	9720	9720	0
107	20241014	181500	964034680	9720	9720	9720	9720	0
108	20241014	181400	964034680	9720	9720	9720	9720	0
109	20241014	181300	964034680	9720	9720	9720	9720	0
110	20241014	181200	964034680	9720	9720	9720	9720	0
111	20241014	181100	964034680	9720	9720	9720	9720	0
112	20241014	181000	964034680	9720	9720	9720	9720	0
113	20241014	180900	964034680	9720	9720	9720	9720	0
114	20241014	180800	964034680	9720	9720	9720	9720	0
115	20241014	180700	964034680	9720	9720	9720	9720	0
116	20241014	180600	964034680	9720	9720	9720	9720	0
117	20241014	180500	964034680	9720	9720	9720	9720	0
118	20241014	180400	964034680	9720	9720	9720	9720	0
119	20241014	180300	964034680	9720	9720	9720	9720	0
120	20241014	180200	964034680	9720	9720	9720	9720	0
121	20241014	180100	964034680	9720	9720	9720	9720	0
122	20241014	180000	964034680	9720	9720	9720	9720	1059
123	20241014	175900	964034680	9720	9720	9720	9720	0
124	20241014	175800	964034680	9720	9720	9720	9720	0
125	20241014	175700	964034680	9720	9720	9720	9720	0
126	20241014	175600	964034680	9720	9720	9720	9720	0
127	20241014	175500	964034680	9720	9720	9720	9720	0
128	20241014	175400	964034680	9720	9720	9720	9720	0
129	20241014	175300	964034680	9720	9720	9720	9720	0
130	20241014	175200	964034680	9720	9720	9720	9720	0
131	20241014	175100	964034680	9720	9720	9720	9720	0
132	20241014	175000	964034680	9720	9720	9720	9720	0
133	20241014	174900	964034680	9720	9720	9720	9720	0
134	20241014	174800	964034680	9720	9720	9720	9720	0
135	20241014	174700	964034680	9720	9720	9720	9720	0
136	20241014	174600	964034680	9720	9720	9720	9720	0
137	20241014	174500	964034680	9720	9720	9720	9720	0
138	20241014	174400	964034680	9720	9720	9720	9720	0
139	20241014	174300	964034680	9720	9720	9720	9720	0
140	20241014	174200	964034680	9720	9720	9720	9720	0
141	20241014	174100	964034680	9720	9720	9720	9720	0
142	20241014	174000	964034680	9720	9720	9720	9720	0
143	20241014	173900	964034680	9720	9720	9720	9720	0
144	20241014	173800	964034680	9720	9720	9720	9720	0
145	20241014	173700	964034680	9720	9720	9720	9720	0
146	20241014	173600	964034680	9720	9720	9720	9720	0
147	20241014	173500	964034680	9720	9720	9720	9720	0
148	20241014	173400	964034680	9720	9720	9720	9720	0
149	20241014	173300	964034680	9720	9720	9720	9720	0
150	20241014	173200	964034680	9720	9720	9720	9720	0
151	20241014	173100	964034680	9720	9720	9720	9720	0
152	20241014	173000	964034680	9720	9720	9720	9720	1059
153	20241014	172900	964034680	9720	9720	9720	9720	0
154	20241014	172800	964034680	9720	9720	9720	9720	0
155	20241014	172700	964034680	9720	9720	9720	9720	0
156	20241014	172600	964034680	9720	9720	9720	9720	0
157	20241014	172500	964034680	9720	9720	9720	9720	0
158	20241014	172400	964034680	9720	9720	9720	9720	0
159	20241014	172300	964034680	9720	9720	9720	9720	0
160	20241014	172200	964034680	9720	9720	9720	9720	0
161	20241014	172100	964034680	9720	9720	9720	9720	0
162	20241014	172000	964034680	9720	9720	9720	9720	0
163	20241014	171900	964034680	9720	9720	9720	9720	0
164	20241014	171800	964034680	9720	9720	9720	9720	0
165	20241014	171700	964034680	9720	9720	9720	9720	0
166	20241014	171600	964034680	9720	9720	9720	9720	0
167	20241014	171500	964034680	9720	9720	9720	9720	0
168	20241014	171400	964034680	9720	9720	9720	9720	0
169	20241014	171300	964034680	9720	9720	9720	9720	0
170	20241014	171200	964034680	9720	9720	9720	9720	0
171	20241014	171100	964034680	9720	9720	9720	9720	0
172	20241014	171000	964034680	9720	9720	9720	9720	0
173	20241014	170900	964034680	9720	9720	9720	9720	0
174	20241014	170800	964034680	9720	9720	9720	9720	0
175	20241014	170700	964034680	9720	9720	9720	9720	0
176	20241014	170600	964034680	9720	9720	9720	9720	0
177	20241014	170500	964034680	9720	9720	9720	9720	0
178	20241014	170400	964034680	9720	9720	9720	9720	0
179	20241014	170300	964034680	9720	9720	9720	9720	0
180	20241014	170200	964034680	9720	9720	9720	9720	0
181	20241014	170100	964034680	9720	9720	9720	9720	0
182	20241014	170000	964034680	9720	9720	9720	9720	1059
183	20241014	165900	964034680	9720	9720	9720	9720	0
184	20241014	165800	964034680	9720	9720	9720	9720	0
185	20241014	165700	964034680	9720	9720	9720	9720	0
186	20241014	165600	964034680	9720	9720	9720	9720	0
187	20241014	165500	964034680	9720	9720	9720	9720	0
188	20241014	165400	964034680	9720	9720	9720	9720	0
189	20241014	165300	964034680	9720	9720	9720	9720	0
190	20241014	165200	964034680	9720	9720	9720	9720	0
191	20241014	165100	964034680	9720	9720	9720	9720	0
192	20241014	165000	964034680	9720	9720	9720	9720	0
193	20241014	164900	964034680	9720	9720	9720	9720	0
194	20241014	164800	964034680	9720	9720	9720	9720	0
195	20241014	164700	964034680	9720	9720	9720	9720	0
196	20241014	164600	964034680	9720	9720	9720	9720	0
197	20241014	164500	964034680	9720	9720	9720	9720	0
198	20241014	164400	964034680	9720	9720	9720	9720	0
199	20241014	164300	964034680	9720	9720	9720	9720	0
200	20241014	164200	964034680	9720	9720	9720	9720	0
201	20241014	164100	964034680	9720	9720	9720	9720	0
202	20241014	164000	964034680	9720	9720	9720	9720	0
203	20241014	163900	964034680	9720	9720	9720	9720	0
204	20241014	163800	964034680	9720	9720	9720	9720	0
205	20241014	163700	964034680	9720	9720	9720	9720	0
206	20241014	163600	964034680	9720	9720	9720	9720	0
207	20241014	163500	964034680	9720	9720	9720	9720	0
208	20241014	163400	964034680	9720	9720	9720	9720	0
209	20241014	163300	964034680	9720	9720	9720	9720	0
210	20241014	163200	964034680	9720	9720	9720	9720	0
211	20241014	163100	964034680	9720	9720	9720	9720	0
212	20241014	163000	964034680	9720	9720	9720	9720	1059
213	20241014	162900	964034680	9720	9720	9720	9720	0
214	20241014	162800	964034680	9720	9720	9720	9720	0
215	20241014	162700	964034680	9720	9720	9720	9720	0
216	20241014	162600	964034680	9720	9720	9720	9720	0
217	20241014	162500	964034680	9720	9720	9720	9720	0
218	20241014	162400	964034680	9720	9720	9720	9720	0
219	20241014	162300	964034680	9720	9720	9720	9720	0
220	20241014	162200	964034680	9720	9720	9720	9720	0
221	20241014	162100	964034680	9720	9720	9720	9720	0
222	20241014	162000	964034680	9720	9720	9720	9720	0
223	20241014	161900	964034680	9720	9720	9720	9720	0
224	20241014	161800	964034680	9720	9720	9720	9720	0
225	20241014	161700	964034680	9720	9720	9720	9720	0
226	20241014	161600	964034680	9720	9720	9720	9720	0
227	20241014	161500	964034680	9720	9720	9720	9720	0
228	20241014	161400	964034680	9720	9720	9720	9720	0
229	20241014	161300	964034680	9720	9720	9720	9720	0
230	20241014	161200	964034680	9720	9720	9720	9720	0
231	20241014	161100	964034680	9720	9720	9720	9720	0
232	20241014	161000	964034680	9720	9720	9720	9720	0
233	20241014	160900	964034680	9720	9720	9720	9720	0
234	20241014	160800	964034680	9720	9720	9720	9720	0
235	20241014	160700	964034680	9720	9720	9720	9720	0
236	20241014	160600	964034680	9720	9720	9720	9720	0
237	20241014	160500	964034680	9720	9720	9720	9720	0
238	20241014	160400	964034680	9720	9720	9720	9720	0
239	20241014	160300	964034680	9720	9720	9720	9720	0
240	20241014	160200	964034680	9720	9720	9720	9720	0
241	20241014	160100	964034680	9720	9720	9720	9720	0
242	20241014	160000	964034680	9720	9720	9720	9720	1059
243	20241014	155900	964034680	9720	9720	9720	9720	0
244	20241014	155800	964034680	9720	9720	9720	9720	0
245	20241014	155700	964034680	9720	9720	9720	9720	0
246	20241014	155600	964034680	9720	9720	9720	9720	0
247	20241014	155500	964034680	9720	9720	9720	9720	0
248	20241014	155400	964034680	9720	9720	9720	9720	0
249	20241014	155300	964034680	9720	9720	9720	9720	0
250	20241014	155200	964034680	9720	9720	9720	9720	0
251	20241014	155100	964034680	9720	9720	9720	9720	0
252	20241014	155000	964034680	9720	9720	9720	9720	0
253	20241014	154900	964034680	9720	9720	9720	9720	0
254	20241014	154800	964034680	9720	9720	9720	9720	0
255	20241014	154700	964034680	9720	9720	9720	9720	0
256	20241014	154600	964034680	9720	9720	9720	9720	0
257	20241014	154500	964034680	9720	9720	9720	9720	0
258	20241014	154400	964034680	9720	9720	9720	9720	0
259	20241014	154300	964034680	9720	9720	9720	9720	0
260	20241014	154200	964034680	9720	9720	9720	9720	0
261	20241014	154100	964034680	9720	9720	9720	9720	0
262	20241014	154000	964034680	9720	9720	9720	9720	0
263	20241014	153900	964034680	9720	9720	9720	9720	0
264	20241014	153800	964034680	9720	9720	9720	9720	0
265	20241014	153700	964034680	9720	9720	9720	9720	0
266	20241014	153600	964034680	9720	9720	9720	9720	0
267	20241014	153500	964034680	9720	9720	9720	9720	0
268	20241014	153400	964034680	9720	9720	9720	9720	0
269	20241014	153300	964034680	9720	9720	9720	9720	0
270	20241014	153200	964034680	9720	9720	9720	9720	0
271	20241014	153100	964034680	9720	9720	9720	9720	0
272	20241014	153000	964034680	9720	9720	9720	9720	2118
273	20241014	152900	953741200	9720	9720	9720	9720	0
274	20241014	152800	953741200	9720	9720	9720	9720	0
275	20241014	152700	953741200	9720	9720	9720	9720	0
276	20241014	152600	953741200	9720	9720	9720	9720	0
277	20241014	152500	953741200	9720	9720	9720	9720	0
278	20241014	152400	953741200	9720	9720	9720	9720	0
279	20241014	152300	953741200	9720	9720	9720	9720	0
280	20241014	152200	953741200	9720	9720	9720	9720	0
281	20241014	152100	953741200	9720	9720	9720	9720	0
282	20241014	152000	953741200	9720	9720	9720	9720	0
283	20241014	151900	953741200	9720	9720	9730	9670	1250
284	20241014	151800	941642120	9740	9740	9750	9710	258
285	20241014	151700	939129310	9740	9740	9740	9720	266
286	20241014	151600	936539910	9750	9740	9750	9700	585
287	20241014	151500	930855630	9730	9730	9750	9730	155
288	20241014	151400	929346940	9730	9730	9750	9730	461
289	20241014	151300	924858700	9730	9720	9740	9720	146
290	20241014	151200	923438130	9740	9690	9740	9670	359
291	20241014	151100	919956180	9680	9740	9750	9680	959
292	20241014	151000	910648350	9750	9750	9750	9710	340
293	20241014	150900	907337600	9750	9750	9750	9750	167
294	20241014	150800	905709350	9750	9740	9750	9740	129
295	20241014	150700	904452760	9740	9730	9740	9730	205
296	20241014	150600	902458080	9730	9740	9740	9730	139
297	20241014	150500	901104260	9740	9740	9740	9740	153
298	20241014	150400	899614040	9740	9760	9760	9740	135
299	20241014	150300	898298960	9750	9750	9750	9750	248
300	20241014	150200	895880960	9750	9750	9750	9740	157
301	20241014	150100	894350270	9750	9750	9750	9750	132
302	20241014	150000	893063270	9750	9750	9750	9750	150
303	20241014	145900	891600770	9740	9740	9740	9730	418
304	20241014	145800	887530010	9740	9740	9740	9740	135
305	20241014	145700	886215110	9740	9730	9740	9730	139
306	20241014	145600	884862570	9740	9730	9740	9730	319
307	20241014	145500	881757500	9740	9740	9750	9730	266
308	20241014	145400	879169180	9750	9730	9760	9730	142
309	20241014	145300	877786850	9740	9720	9760	9720	581
310	20241014	145200	872139170	9720	9710	9720	9710	408
311	20241014	145100	868177460	9710	9780	9780	9700	2451
312	20241014	145000	844314530	9780	9780	9800	9750	1134
313	20241014	144900	833250470	9780	9780	9790	9770	324
314	20241014	144800	830081490	9790	9790	9790	9770	105
315	20241014	144700	829054570	9790	9780	9800	9770	219
316	20241014	144600	826911940	9780	9780	9800	9780	675
317	20241014	144500	820309070	9780	9790	9800	9780	259
318	20241014	144400	817773330	9790	9790	9790	9780	144
319	20241014	144300	816364750	9790	9780	9790	9780	131
320	20241014	144200	815082330	9790	9780	9800	9780	254
321	20241014	144100	812596780	9780	9790	9790	9780	156
322	20241014	144000	811069810	9800	9780	9800	9780	291
323	20241014	143900	808222000	9770	9790	9790	9770	284
324	20241014	143800	805445130	9780	9790	9790	9780	148
325	20241014	143700	803996280	9790	9780	9790	9760	146
326	20241014	143600	802567540	9790	9780	9790	9770	163
327	20241014	143500	800973470	9800	9810	9810	9790	288
328	20241014	143400	798151840	9800	9820	9820	9800	230
329	20241014	143300	795894820	9820	9810	9820	9800	204
330	20241014	143200	793893480	9810	9820	9820	9800	396
331	20241014	143100	790006360	9820	9810	9820	9810	324
332	20241014	143000	786826710	9810	9830	9830	9810	165
333	20241014	142900	785206080	9830	9780	9830	9780	1061
334	20241014	142800	774809060	9760	9750	9770	9750	1893
335	20241014	142700	756337850	9750	9730	9750	9730	342
336	20241014	142600	753006810	9740	9740	9740	9730	362
337	20241014	142500	749482140	9740	9730	9740	9730	376
338	20241014	142400	745820740	9730	9730	9740	9730	172
339	20241014	142300	744145730	9740	9730	9740	9720	310
340	20241014	142200	741129530	9730	9680	9740	9680	2276
341	20241014	142100	719058620	9680	9670	9680	9670	102
342	20241014	142000	718071840	9670	9660	9670	9660	169
343	20241014	141900	716437900	9660	9660	9660	9650	228
344	20241014	141800	714235830	9640	9630	9640	9630	524
345	20241014	141700	709186660	9630	9640	9640	9620	146
346	20241014	141600	707780970	9620	9590	9620	9590	1610
347	20241014	141500	692309690	9600	9620	9620	9590	130
348	20241014	141400	691061450	9620	9620	9620	9620	2
349	20241014	141300	691042210	9610	9610	9610	9610	215
350	20241014	141200	688976060	9630	9630	9630	9630	0
351	20241014	141100	688976060	9630	9630	9630	9630	8
352	20241014	141000	688899020	9630	9620	9630	9620	3
353	20241014	140900	688870140	9630	9620	9630	9620	3
354	20241014	140800	688841260	9660	9660	9660	9620	437
355	20241014	140700	684635900	9660	9670	9670	9630	111
356	20241014	140600	683565630	9630	9620	9670	9600	255
357	20241014	140500	681111660	9590	9580	9620	9570	2830
358	20241014	140400	653983460	9580	9580	9580	9580	199
359	20241014	140300	652077040	9580	9580	9580	9580	7
360	20241014	140200	652009980	9570	9570	9570	9570	6
361	20241014	140100	651952560	9580	9580	9580	9580	148
362	20241014	140000	650534720	9580	9580	9580	9580	18
363	20241014	135900	650362280	9580	9580	9580	9580	52
364	20241014	135800	649864120	9580	9580	9580	9580	24
365	20241014	135700	649634200	9580	9580	9580	9580	5
366	20241014	135600	649586300	9580	9570	9580	9560	277
367	20241014	135500	646934830	9570	9570	9570	9570	69
368	20241014	135400	646274500	9570	9570	9570	9570	0
369	20241014	135300	646274500	9570	9570	9570	9570	15
370	20241014	135200	646130950	9570	9570	9570	9570	12
371	20241014	135100	646016110	9560	9560	9560	9560	0
372	20241014	135000	646016110	9560	9560	9560	9560	0
373	20241014	134900	646016110	9560	9570	9570	9560	24
374	20241014	134800	645786570	9570	9570	9570	9570	0
375	20241014	134700	645786570	9570	9570	9570	9570	1
376	20241014	134600	645777000	9560	9560	9560	9560	0
377	20241014	134500	645777000	9560	9560	9560	9560	1
378	20241014	134400	645767440	9570	9570	9570	9570	0
379	20241014	134300	645767440	9570	9570	9570	9570	0
380	20241014	134200	645767440	9570	9570	9570	9570	90
381	20241014	134100	644906140	9560	9560	9560	9560	0
382	20241014	134000	644906140	9560	9560	9560	9550	785
383	20241014	133900	637409270	9560	9560	9560	9560	21
384	20241014	133800	637208510	9560	9560	9560	9560	205
385	20241014	133700	635248710	9550	9550	9550	9550	0
386	20241014	133600	635248710	9550	9560	9560	9550	245
387	20241014	133500	632907540	9580	9580	9580	9580	0
388	20241014	133400	632907540	9580	9560	9580	9560	61
389	20241014	133300	632324350	9580	9580	9580	9580	379
390	20241014	133200	628693530	9580	9560	9580	9560	6
391	20241014	133100	628636150	9580	9570	9580	9560	179
392	20241014	133000	626922760	9580	9580	9580	9580	0
393	20241014	132900	626922760	9580	9580	9580	9580	0
394	20241014	132800	626922760	9580	9580	9580	9580	7
395	20241014	132700	626855700	9580	9580	9580	9580	1
396	20241014	132600	626846120	9580	9580	9580	9580	2
397	20241014	132500	626826960	9580	9580	9580	9580	128
398	20241014	132400	625600720	9580	9570	9580	9570	17
399	20241014	132300	625437910	9570	9570	9570	9570	0
400	20241014	132200	625437910	9570	9580	9580	9560	28
401	20241014	132100	625169800	9580	9580	9580	9560	360
402	20241014	132000	621724600	9580	9580	9580	9570	38
403	20241014	131900	621360660	9580	9580	9600	9560	234
404	20241014	131800	619119480	9560	9600	9600	9560	146
405	20241014	131700	617720180	9600	9600	9600	9590	164
406	20241014	131600	616145970	9600	9600	9600	9580	28
407	20241014	131500	615877400	9580	9580	9600	9580	18
408	20241014	131400	615704870	9590	9580	9600	9570	129
409	20241014	131300	614470040	9580	9590	9610	9580	32
410	20241014	131200	614163080	9600	9590	9600	9590	2
411	20241014	131100	614143890	9600	9600	9600	9600	0
412	20241014	131000	614143890	9600	9590	9600	9590	2
413	20241014	130900	614124700	9610	9590	9610	9590	5
414	20241014	130800	614076730	9590	9600	9600	9590	2
415	20241014	130700	614057540	9610	9590	9620	9590	4
416	20241014	130600	614019120	9590	9610	9610	9590	173
417	20241014	130500	612358280	9620	9620	9620	9620	0
418	20241014	130400	612358280	9620	9620	9620	9620	2
419	20241014	130300	612339040	9620	9620	9620	9620	0
420	20241014	130200	612339040	9620	9620	9620	9620	200
421	20241014	130100	610415040	9620	9620	9620	9620	1
422	20241014	130000	610405420	9620	9620	9620	9620	49
423	20241014	125900	609934040	9620	9610	9620	9610	95
424	20241014	125800	609020250	9620	9610	9620	9610	2
425	20241014	125700	609001020	9610	9610	9610	9610	0
426	20241014	125600	609001020	9610	9610	9610	9610	0
427	20241014	125500	609001020	9610	9610	9610	9610	11
428	20241014	125400	608895310	9620	9620	9620	9620	13
429	20241014	125300	608770250	9620	9600	9620	9600	295
430	20241014	125200	605936250	9610	9600	9610	9600	42
431	20241014	125100	605532950	9590	9600	9610	9580	171
432	20241014	125000	603891400	9610	9600	9610	9600	3
433	20241014	124900	603862590	9600	9600	9610	9600	30
434	20241014	124800	603574580	9600	9590	9600	9590	59
435	20241014	124700	603008540	9570	9570	9570	9570	0
436	20241014	124600	603008540	9570	9570	9570	9570	0
437	20241014	124500	603008540	9570	9570	9570	9570	0
438	20241014	124400	603008540	9570	9570	9570	9570	0
439	20241014	124300	603008540	9570	9570	9570	9570	0
440	20241014	124200	603008540	9570	9590	9590	9570	173
441	20241014	124100	601349650	9590	9590	9590	9590	9
442	20241014	124000	601263340	9590	9590	9590	9590	0
443	20241014	123900	601263340	9590	9590	9590	9590	7
444	20241014	123800	601196210	9600	9610	9610	9600	53
445	20241014	123700	600686890	9610	9610	9610	9610	3
446	20241014	123600	600658060	9610	9610	9610	9610	0
447	20241014	123500	600658060	9610	9610	9610	9610	0
448	20241014	123400	600658060	9610	9610	9610	9610	0
449	20241014	123300	600658060	9610	9610	9610	9610	1
450	20241014	123200	600648450	9590	9600	9600	9590	31
451	20241014	123100	600350920	9600	9600	9600	9600	13
452	20241014	123000	600226120	9610	9610	9610	9610	0
453	20241014	122900	600226120	9610	9610	9610	9610	0
454	20241014	122800	600226120	9610	9590	9610	9590	56
455	20241014	122700	599688960	9590	9590	9590	9590	50
456	20241014	122600	599209460	9590	9590	9590	9590	90
457	20241014	122500	598346360	9590	9590	9590	9590	1
458	20241014	122400	598336770	9560	9560	9560	9560	0
459	20241014	122300	598336770	9560	9560	9560	9560	200
460	20241014	122200	596424770	9560	9560	9560	9560	0
461	20241014	122100	596424770	9560	9570	9590	9560	726
462	20241014	122000	589483380	9580	9620	9620	9570	444
463	20241014	121900	585231090	9620	9580	9620	9570	371
464	20241014	121800	581677630	9600	9600	9600	9600	2
465	20241014	121700	581658430	9610	9600	9610	9580	795
466	20241014	121600	574035280	9610	9610	9610	9610	0
467	20241014	121500	574035280	9610	9600	9610	9600	21
468	20241014	121400	573833670	9610	9620	9620	9610	237
469	20241014	121300	571553980	9620	9620	9620	9620	0
470	20241014	121200	571553980	9620	9620	9620	9620	0
471	20241014	121100	571553980	9620	9620	9620	9620	0
472	20241014	121000	571553980	9620	9620	9620	9620	0
473	20241014	120900	571553980	9620	9610	9620	9610	33
474	20241014	120800	571236710	9610	9610	9610	9610	13
475	20241014	120700	571111780	9610	9610	9610	9610	67
476	20241014	120600	570467910	9610	9610	9610	9610	69
477	20241014	120500	569804820	9610	9600	9610	9590	162
478	20241014	120400	568250310	9600	9600	9600	9600	24
479	20241014	120300	568019910	9610	9610	9610	9610	1
480	20241014	120200	568010300	9610	9610	9610	9610	0
481	20241014	120100	568010300	9610	9610	9610	9610	1
482	20241014	120000	568000690	9630	9610	9630	9610	61
483	20241014	115900	567414070	9610	9580	9610	9580	90
484	20241014	115800	566551180	9580	9580	9580	9580	211
485	20241014	115700	564529800	9580	9570	9580	9570	61
486	20241014	115600	563945620	9570	9570	9570	9570	1
487	20241014	115500	563936050	9550	9550	9550	9550	1
488	20241014	115400	563926500	9570	9560	9570	9560	218
489	20241014	115300	561840670	9560	9570	9570	9560	30
490	20241014	115200	561553860	9560	9560	9560	9560	0
491	20241014	115100	561553860	9560	9560	9560	9560	0
492	20241014	115000	561553860	9560	9560	9560	9560	4
493	20241014	114900	561515620	9570	9560	9570	9560	6
494	20241014	114800	561458250	9560	9570	9570	9560	10
495	20241014	114700	561362610	9570	9570	9570	9570	3
496	20241014	114600	561333900	9570	9570	9570	9570	1
497	20241014	114500	561324330	9570	9570	9570	9570	0
498	20241014	114400	561324330	9570	9580	9580	9550	1111
499	20241014	114300	550692240	9610	9610	9610	9610	52
500	20241014	114200	550192520	9610	9620	9630	9590	380
501	20241014	114100	546539810	9630	9630	9630	9630	11
502	20241014	114000	546433880	9630	9630	9640	9630	69
503	20241014	113900	545769380	9640	9640	9640	9640	10
504	20241014	113800	545672980	9640	9630	9640	9630	55
505	20241014	113700	545143090	9630	9630	9630	9620	83
506	20241014	113600	544343810	9630	9610	9630	9610	53
507	20241014	113500	543834030	9610	9630	9630	9610	158
508	20241014	113400	542314120	9630	9650	9650	9630	23
509	20241014	113300	542092190	9650	9660	9660	9620	15
510	20241014	113200	541947760	9660	9660	9660	9660	0
511	20241014	113100	541947760	9660	9660	9660	9660	45
512	20241014	113000	541513060	9660	9610	9660	9610	491
513	20241014	112900	536788480	9610	9610	9640	9600	31
514	20241014	112800	536490200	9640	9600	9640	9600	50
515	20241014	112700	536009260	9600	9590	9660	9590	36
516	20241014	112600	535663230	9600	9590	9600	9590	69
517	20241014	112500	535001320	9600	9600	9600	9600	1
518	20241014	112400	534991720	9600	9590	9600	9590	6
519	20241014	112300	534934130	9590	9610	9650	9590	65
520	20241014	112200	534309430	9670	9600	9670	9600	84
521	20241014	112100	533502520	9600	9580	9600	9580	58
522	20241014	112000	532946350	9590	9620	9630	9580	148
523	20241014	111900	531526610	9630	9630	9630	9630	0
524	20241014	111800	531526610	9630	9630	9630	9630	10
525	20241014	111700	531430310	9630	9630	9630	9630	10
526	20241014	111600	531334010	9630	9600	9630	9600	180
527	20241014	111500	529603580	9600	9600	9600	9600	4
528	20241014	111400	529565180	9600	9630	9630	9590	666
529	20241014	111300	523168670	9590	9590	9620	9580	80
530	20241014	111200	522402020	9600	9540	9620	9540	326
531	20241014	111100	519280620	9550	9560	9590	9550	123
532	20241014	111000	518105150	9560	9600	9600	9560	123
533	20241014	110900	516928960	9600	9600	9600	9600	15
534	20241014	110800	516784960	9590	9600	9610	9590	126
535	20241014	110700	515576340	9610	9610	9610	9610	10
536	20241014	110600	515480240	9610	9610	9610	9610	79
537	20241014	110500	514721050	9610	9610	9610	9610	31
538	20241014	110400	514423140	9610	9590	9610	9590	68
539	20241014	110300	513770110	9600	9590	9600	9580	107
540	20241014	110200	512743980	9560	9610	9610	9560	1469
541	20241014	110100	498666970	9620	9610	9620	9610	102
542	20241014	110000	497686730	9610	9620	9620	9600	69
543	20241014	105900	497023860	9610	9610	9610	9610	287
544	20241014	105800	494265790	9610	9610	9610	9610	3
545	20241014	105700	494236960	9610	9610	9610	9610	119
546	20241014	105600	493093370	9610	9610	9610	9610	51
547	20241014	105500	492603260	9580	9580	9580	9580	25
548	20241014	105400	492363760	9610	9610	9610	9610	13
549	20241014	105300	492238830	9610	9610	9610	9610	7
550	20241014	105200	492171560	9610	9610	9610	9610	3
551	20241014	105100	492142730	9610	9610	9610	9600	12
552	20241014	105000	492027440	9610	9600	9610	9600	8
553	20241014	104900	491950590	9600	9610	9610	9600	10
554	20241014	104800	491854540	9610	9590	9610	9590	8
555	20241014	104700	491777690	9570	9600	9640	9570	1333
556	20241014	104600	479005460	9590	9590	9590	9590	444
557	20241014	104500	474747500	9570	9570	9570	9570	690
558	20241014	104400	468144200	9590	9620	9620	9570	2195
559	20241014	104300	447088960	9630	9620	9630	9620	159
560	20241014	104200	445558930	9640	9640	9640	9630	36
561	20241014	104100	445211930	9640	9640	9640	9640	62
562	20241014	104000	444614250	9640	9640	9670	9640	18
563	20241014	103900	444440520	9680	9630	9680	9630	1043
564	20241014	103800	434386270	9640	9640	9640	9640	29
565	20241014	103700	434106710	9640	9630	9640	9630	7
566	20241014	103600	434039240	9640	9650	9650	9630	88
567	20241014	103500	433191200	9650	9660	9690	9650	430
568	20241014	103400	429041440	9650	9650	9680	9630	369
569	20241014	103300	425480980	9640	9700	9700	9630	47
570	20241014	103200	425028050	9650	9600	9700	9580	567
571	20241014	103100	419560250	9600	9640	9640	9550	5828
572	20241014	103000	363594090	9650	9670	9670	9650	464
573	20241014	102900	359113840	9700	9670	9700	9670	21
574	20241014	102800	358910440	9700	9700	9700	9700	29
575	20241014	102700	358629140	9690	9690	9690	9680	11
576	20241014	102600	358522630	9690	9690	9690	9690	62
577	20241014	102500	357921850	9700	9690	9700	9690	7
578	20241014	102400	357853990	9690	9690	9690	9690	24
579	20241014	102300	357621430	9690	9690	9690	9690	95
580	20241014	102200	356700880	9680	9680	9680	9680	60
581	20241014	102100	356120080	9680	9690	9690	9660	384
582	20241014	102000	352404540	9690	9670	9710	9670	685
583	20241014	101900	345773660	9670	9730	9740	9670	1369
584	20241014	101800	332528040	9730	9730	9730	9720	85
585	20241014	101700	331701430	9720	9720	9720	9700	180
586	20241014	101600	329953360	9710	9730	9740	9710	424
587	20241014	101500	325835670	9730	9720	9750	9720	19
588	20241014	101400	325650680	9750	9720	9750	9720	111
589	20241014	101300	324570670	9730	9710	9730	9710	160
590	20241014	101200	323015500	9700	9710	9720	9700	36
591	20241014	101100	322666100	9710	9730	9730	9710	95
592	20241014	101000	321742170	9740	9760	9760	9740	118
593	20241014	100900	320590560	9760	9730	9760	9730	99
594	20241014	100800	319624380	9760	9770	9770	9720	121
595	20241014	100700	318443380	9760	9710	9760	9710	293
596	20241014	100600	315583850	9710	9730	9770	9700	2060
597	20241014	100500	295593930	9740	9740	9740	9740	15
598	20241014	100400	295447830	9730	9730	9730	9730	204
599	20241014	100300	293462910	9780	9760	9780	9720	1603
600	20241014	100200	277862060	9770	9760	9780	9760	211
601	20241014	100100	275801350	9760	9750	9760	9750	6
602	20241014	100000	275742820	9760	9760	9760	9760	17
603	20241014	095900	275576900	9760	9760	9760	9760	13
604	20241014	095800	275450020	9770	9760	9770	9760	11
605	20241014	095700	275342640	9770	9760	9770	9750	31
606	20241014	095600	275039960	9760	9760	9780	9760	29
607	20241014	095500	274756530	9780	9760	9780	9740	277
608	20241014	095400	272055070	9780	9750	9780	9750	237
609	20241014	095300	269742870	9750	9760	9780	9750	67
610	20241014	095200	269088930	9750	9730	9780	9730	69
611	20241014	095100	268416610	9750	9730	9750	9730	88
612	20241014	095000	267558710	9730	9730	9750	9720	249
613	20241014	094900	265136040	9740	9780	9780	9730	3614
614	20241014	094800	229842600	9810	9790	9810	9790	47
615	20241014	094700	229382330	9810	9820	9820	9790	627
616	20241014	094600	223242900	9830	9840	9870	9790	1025
617	20241014	094500	213174260	9850	9870	9870	9830	236
618	20241014	094400	210851550	9870	9870	9870	9840	220
619	20241014	094300	208680210	9870	9840	9890	9820	132
620	20241014	094200	207378530	9840	9820	9890	9820	175
621	20241014	094100	205656420	9820	9850	9850	9790	186
622	20241014	094000	203831040	9850	9820	9860	9790	1032
623	20241014	093900	193706340	9820	9800	9820	9800	98
624	20241014	093800	192744580	9810	9840	9860	9800	1511
625	20241014	093700	177929660	9840	9870	9870	9820	1610
626	20241014	093600	162098850	9860	9880	9910	9840	291
627	20241014	093500	159225000	9880	9890	9930	9840	575
628	20241014	093400	153535440	9890	9820	9890	9820	774
629	20241014	093300	145918070	9830	9840	9840	9810	334
630	20241014	093200	142636320	9830	9860	9890	9830	711
631	20241014	093100	135638800	9860	9830	9870	9830	336
632	20241014	093000	132329310	9840	9810	9850	9800	216
633	20241014	092900	130208360	9810	9800	9810	9800	168
634	20241014	092800	128561040	9820	9820	9820	9790	73
635	20241014	092700	127846160	9800	9830	9830	9770	454
636	20241014	092600	123384040	9790	9830	9830	9790	248
637	20241014	092500	120953350	9840	9780	9850	9780	655
638	20241014	092400	114525400	9780	9780	9800	9770	561
639	20241014	092300	109035940	9800	9690	9800	9660	1200
640	20241014	092200	97316270	9690	9670	9700	9630	817
641	20241014	092100	89420140	9670	9690	9690	9610	55
642	20241014	092000	88890200	9680	9700	9700	9660	1737
643	20241014	091900	72084770	9720	9710	9720	9700	205
644	20241014	091800	70095930	9710	9710	9710	9710	0
645	20241014	091700	70095930	9710	9720	9720	9710	11
646	20241014	091600	69989110	9720	9710	9730	9710	12
647	20241014	091500	69872490	9690	9720	9730	9690	21
648	20241014	091400	69668600	9700	9700	9720	9680	74
649	20241014	091300	68950730	9700	9700	9710	9650	334
650	20241014	091200	65714050	9730	9730	9730	9730	0
651	20241014	091100	65714050	9730	9720	9730	9710	162
652	20241014	091000	64138360	9730	9700	9730	9700	61
653	20241014	090900	63545750	9730	9730	9730	9730	8
654	20241014	090800	63467910	9720	9710	9730	9700	103
655	20241014	090700	62468190	9710	9720	9720	9710	533
656	20241014	090600	57292510	9780	9790	9790	9710	25
657	20241014	090500	57048040	9790	9730	9790	9730	55
658	20241014	090400	56512590	9730	9730	9730	9680	177
659	20241014	090300	54797190	9720	9670	9720	9640	629
660	20241014	090200	48707160	9670	9670	9670	9670	2
661	20241014	090100	48687820	9610	9680	9680	9530	83
662	20241014	090000	47889710	9620	9590	9680	9300	4997