KissMeData/100840/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201000	580901270	12740	12740	12740	12740	1056
3	20241004	200900	580901270	12740	12740	12740	12740	0
4	20241004	200800	580901270	12740	12740	12740	12740	0
5	20241004	200700	580901270	12740	12740	12740	12740	0
6	20241004	200600	580901270	12740	12740	12740	12740	0
7	20241004	200500	580901270	12740	12740	12740	12740	0
8	20241004	200400	580901270	12740	12740	12740	12740	0
9	20241004	200300	580901270	12740	12740	12740	12740	0
10	20241004	200200	580901270	12740	12740	12740	12740	0
11	20241004	200100	580901270	12740	12740	12740	12740	0
12	20241004	200000	580901270	12740	12740	12740	12740	0
13	20241004	195900	580901270	12740	12740	12740	12740	0
14	20241004	195800	580901270	12740	12740	12740	12740	0
15	20241004	195700	580901270	12740	12740	12740	12740	0
16	20241004	195600	580901270	12740	12740	12740	12740	0
17	20241004	195500	580901270	12740	12740	12740	12740	0
18	20241004	195400	580901270	12740	12740	12740	12740	0
19	20241004	195300	580901270	12740	12740	12740	12740	0
20	20241004	195200	580901270	12740	12740	12740	12740	0
21	20241004	195100	580901270	12740	12740	12740	12740	0
22	20241004	195000	580901270	12740	12740	12740	12740	0
23	20241004	194900	580901270	12740	12740	12740	12740	0
24	20241004	194800	580901270	12740	12740	12740	12740	0
25	20241004	194700	580901270	12740	12740	12740	12740	0
26	20241004	194600	580901270	12740	12740	12740	12740	0
27	20241004	194500	580901270	12740	12740	12740	12740	0
28	20241004	194400	580901270	12740	12740	12740	12740	0
29	20241004	194300	580901270	12740	12740	12740	12740	0
30	20241004	194200	580901270	12740	12740	12740	12740	0
31	20241004	194100	580901270	12740	12740	12740	12740	0
32	20241004	194000	580901270	12740	12740	12740	12740	1056
33	20241004	193900	580901270	12740	12740	12740	12740	0
34	20241004	193800	580901270	12740	12740	12740	12740	0
35	20241004	193700	580901270	12740	12740	12740	12740	0
36	20241004	193600	580901270	12740	12740	12740	12740	0
37	20241004	193500	580901270	12740	12740	12740	12740	0
38	20241004	193400	580901270	12740	12740	12740	12740	0
39	20241004	193300	580901270	12740	12740	12740	12740	0
40	20241004	193200	580901270	12740	12740	12740	12740	0
41	20241004	193100	580901270	12740	12740	12740	12740	0
42	20241004	193000	580901270	12740	12740	12740	12740	0
43	20241004	192900	580901270	12740	12740	12740	12740	0
44	20241004	192800	580901270	12740	12740	12740	12740	0
45	20241004	192700	580901270	12740	12740	12740	12740	0
46	20241004	192600	580901270	12740	12740	12740	12740	0
47	20241004	192500	580901270	12740	12740	12740	12740	0
48	20241004	192400	580901270	12740	12740	12740	12740	0
49	20241004	192300	580901270	12740	12740	12740	12740	0
50	20241004	192200	580901270	12740	12740	12740	12740	0
51	20241004	192100	580901270	12740	12740	12740	12740	0
52	20241004	192000	580901270	12740	12740	12740	12740	0
53	20241004	191900	580901270	12740	12740	12740	12740	0
54	20241004	191800	580901270	12740	12740	12740	12740	0
55	20241004	191700	580901270	12740	12740	12740	12740	0
56	20241004	191600	580901270	12740	12740	12740	12740	0
57	20241004	191500	580901270	12740	12740	12740	12740	0
58	20241004	191400	580901270	12740	12740	12740	12740	0
59	20241004	191300	580901270	12740	12740	12740	12740	0
60	20241004	191200	580901270	12740	12740	12740	12740	0
61	20241004	191100	580901270	12740	12740	12740	12740	0
62	20241004	191000	580901270	12740	12740	12740	12740	1056
63	20241004	190900	580901270	12740	12740	12740	12740	0
64	20241004	190800	580901270	12740	12740	12740	12740	0
65	20241004	190700	580901270	12740	12740	12740	12740	0
66	20241004	190600	580901270	12740	12740	12740	12740	0
67	20241004	190500	580901270	12740	12740	12740	12740	0
68	20241004	190400	580901270	12740	12740	12740	12740	0
69	20241004	190300	580901270	12740	12740	12740	12740	0
70	20241004	190200	580901270	12740	12740	12740	12740	0
71	20241004	190100	580901270	12740	12740	12740	12740	0
72	20241004	190000	580901270	12740	12740	12740	12740	0
73	20241004	185900	580901270	12740	12740	12740	12740	0
74	20241004	185800	580901270	12740	12740	12740	12740	0
75	20241004	185700	580901270	12740	12740	12740	12740	0
76	20241004	185600	580901270	12740	12740	12740	12740	0
77	20241004	185500	580901270	12740	12740	12740	12740	0
78	20241004	185400	580901270	12740	12740	12740	12740	0
79	20241004	185300	580901270	12740	12740	12740	12740	0
80	20241004	185200	580901270	12740	12740	12740	12740	0
81	20241004	185100	580901270	12740	12740	12740	12740	0
82	20241004	185000	580901270	12740	12740	12740	12740	0
83	20241004	184900	580901270	12740	12740	12740	12740	0
84	20241004	184800	580901270	12740	12740	12740	12740	0
85	20241004	184700	580901270	12740	12740	12740	12740	0
86	20241004	184600	580901270	12740	12740	12740	12740	0
87	20241004	184500	580901270	12740	12740	12740	12740	0
88	20241004	184400	580901270	12740	12740	12740	12740	0
89	20241004	184300	580901270	12740	12740	12740	12740	0
90	20241004	184200	580901270	12740	12740	12740	12740	0
91	20241004	184100	580901270	12740	12740	12740	12740	0
92	20241004	184000	580901270	12740	12740	12740	12740	1056
93	20241004	183900	580901270	12740	12740	12740	12740	0
94	20241004	183800	580901270	12740	12740	12740	12740	0
95	20241004	183700	580901270	12740	12740	12740	12740	0
96	20241004	183600	580901270	12740	12740	12740	12740	0
97	20241004	183500	580901270	12740	12740	12740	12740	0
98	20241004	183400	580901270	12740	12740	12740	12740	0
99	20241004	183300	580901270	12740	12740	12740	12740	0
100	20241004	183200	580901270	12740	12740	12740	12740	0
101	20241004	183100	580901270	12740	12740	12740	12740	0
102	20241004	183000	580901270	12740	12740	12740	12740	0
103	20241004	182900	580901270	12740	12740	12740	12740	0
104	20241004	182800	580901270	12740	12740	12740	12740	0
105	20241004	182700	580901270	12740	12740	12740	12740	0
106	20241004	182600	580901270	12740	12740	12740	12740	0
107	20241004	182500	580901270	12740	12740	12740	12740	0
108	20241004	182400	580901270	12740	12740	12740	12740	0
109	20241004	182300	580901270	12740	12740	12740	12740	0
110	20241004	182200	580901270	12740	12740	12740	12740	0
111	20241004	182100	580901270	12740	12740	12740	12740	0
112	20241004	182000	580901270	12740	12740	12740	12740	0
113	20241004	181900	580901270	12740	12740	12740	12740	0
114	20241004	181800	580901270	12740	12740	12740	12740	0
115	20241004	181700	580901270	12740	12740	12740	12740	0
116	20241004	181600	580901270	12740	12740	12740	12740	0
117	20241004	181500	580901270	12740	12740	12740	12740	0
118	20241004	181400	580901270	12740	12740	12740	12740	0
119	20241004	181300	580901270	12740	12740	12740	12740	0
120	20241004	181200	580901270	12740	12740	12740	12740	0
121	20241004	181100	580901270	12740	12740	12740	12740	0
122	20241004	181000	580901270	12740	12740	12740	12740	1056
123	20241004	180900	580901270	12740	12740	12740	12740	0
124	20241004	180800	580901270	12740	12740	12740	12740	0
125	20241004	180700	580901270	12740	12740	12740	12740	0
126	20241004	180600	580901270	12740	12740	12740	12740	0
127	20241004	180500	580901270	12740	12740	12740	12740	0
128	20241004	180400	580901270	12740	12740	12740	12740	0
129	20241004	180300	580901270	12740	12740	12740	12740	0
130	20241004	180200	580901270	12740	12740	12740	12740	0
131	20241004	180100	580901270	12740	12740	12740	12740	0
132	20241004	180000	580901270	12740	12740	12740	12740	0
133	20241004	175900	580901270	12740	12740	12740	12740	0
134	20241004	175800	580901270	12740	12740	12740	12740	0
135	20241004	175700	580901270	12740	12740	12740	12740	0
136	20241004	175600	580901270	12740	12740	12740	12740	0
137	20241004	175500	580901270	12740	12740	12740	12740	0
138	20241004	175400	580901270	12740	12740	12740	12740	0
139	20241004	175300	580901270	12740	12740	12740	12740	0
140	20241004	175200	580901270	12740	12740	12740	12740	0
141	20241004	175100	580901270	12740	12740	12740	12740	0
142	20241004	175000	580901270	12740	12740	12740	12740	0
143	20241004	174900	580901270	12740	12740	12740	12740	0
144	20241004	174800	580901270	12740	12740	12740	12740	0
145	20241004	174700	580901270	12740	12740	12740	12740	0
146	20241004	174600	580901270	12740	12740	12740	12740	0
147	20241004	174500	580901270	12740	12740	12740	12740	0
148	20241004	174400	580901270	12740	12740	12740	12740	0
149	20241004	174300	580901270	12740	12740	12740	12740	0
150	20241004	174200	580901270	12740	12740	12740	12740	0
151	20241004	174100	580901270	12740	12740	12740	12740	0
152	20241004	174000	580901270	12740	12740	12740	12740	1056
153	20241004	173900	580901270	12740	12740	12740	12740	0
154	20241004	173800	580901270	12740	12740	12740	12740	0
155	20241004	173700	580901270	12740	12740	12740	12740	0
156	20241004	173600	580901270	12740	12740	12740	12740	0
157	20241004	173500	580901270	12740	12740	12740	12740	0
158	20241004	173400	580901270	12740	12740	12740	12740	0
159	20241004	173300	580901270	12740	12740	12740	12740	0
160	20241004	173200	580901270	12740	12740	12740	12740	0
161	20241004	173100	580901270	12740	12740	12740	12740	0
162	20241004	173000	580901270	12740	12740	12740	12740	0
163	20241004	172900	580901270	12740	12740	12740	12740	0
164	20241004	172800	580901270	12740	12740	12740	12740	0
165	20241004	172700	580901270	12740	12740	12740	12740	0
166	20241004	172600	580901270	12740	12740	12740	12740	0
167	20241004	172500	580901270	12740	12740	12740	12740	0
168	20241004	172400	580901270	12740	12740	12740	12740	0
169	20241004	172300	580901270	12740	12740	12740	12740	0
170	20241004	172200	580901270	12740	12740	12740	12740	0
171	20241004	172100	580901270	12740	12740	12740	12740	0
172	20241004	172000	580901270	12740	12740	12740	12740	0
173	20241004	171900	580901270	12740	12740	12740	12740	0
174	20241004	171800	580901270	12740	12740	12740	12740	0
175	20241004	171700	580901270	12740	12740	12740	12740	0
176	20241004	171600	580901270	12740	12740	12740	12740	0
177	20241004	171500	580901270	12740	12740	12740	12740	0
178	20241004	171400	580901270	12740	12740	12740	12740	0
179	20241004	171300	580901270	12740	12740	12740	12740	0
180	20241004	171200	580901270	12740	12740	12740	12740	0
181	20241004	171100	580901270	12740	12740	12740	12740	0
182	20241004	171000	580901270	12740	12740	12740	12740	1056
183	20241004	170900	580901270	12740	12740	12740	12740	0
184	20241004	170800	580901270	12740	12740	12740	12740	0
185	20241004	170700	580901270	12740	12740	12740	12740	0
186	20241004	170600	580901270	12740	12740	12740	12740	0
187	20241004	170500	580901270	12740	12740	12740	12740	0
188	20241004	170400	580901270	12740	12740	12740	12740	0
189	20241004	170300	580901270	12740	12740	12740	12740	0
190	20241004	170200	580901270	12740	12740	12740	12740	0
191	20241004	170100	580901270	12740	12740	12740	12740	0
192	20241004	170000	580901270	12740	12740	12740	12740	0
193	20241004	165900	580901270	12740	12740	12740	12740	0
194	20241004	165800	580901270	12740	12740	12740	12740	0
195	20241004	165700	580901270	12740	12740	12740	12740	0
196	20241004	165600	580901270	12740	12740	12740	12740	0
197	20241004	165500	580901270	12740	12740	12740	12740	0
198	20241004	165400	580901270	12740	12740	12740	12740	0
199	20241004	165300	580901270	12740	12740	12740	12740	0
200	20241004	165200	580901270	12740	12740	12740	12740	0
201	20241004	165100	580901270	12740	12740	12740	12740	0
202	20241004	165000	580901270	12740	12740	12740	12740	0
203	20241004	164900	580901270	12740	12740	12740	12740	0
204	20241004	164800	580901270	12740	12740	12740	12740	0
205	20241004	164700	580901270	12740	12740	12740	12740	0
206	20241004	164600	580901270	12740	12740	12740	12740	0
207	20241004	164500	580901270	12740	12740	12740	12740	0
208	20241004	164400	580901270	12740	12740	12740	12740	0
209	20241004	164300	580901270	12740	12740	12740	12740	0
210	20241004	164200	580901270	12740	12740	12740	12740	0
211	20241004	164100	580901270	12740	12740	12740	12740	0
212	20241004	164000	580901270	12740	12740	12740	12740	1056
213	20241004	163900	580901270	12740	12740	12740	12740	0
214	20241004	163800	580901270	12740	12740	12740	12740	0
215	20241004	163700	580901270	12740	12740	12740	12740	0
216	20241004	163600	580901270	12740	12740	12740	12740	0
217	20241004	163500	580901270	12740	12740	12740	12740	0
218	20241004	163400	580901270	12740	12740	12740	12740	0
219	20241004	163300	580901270	12740	12740	12740	12740	0
220	20241004	163200	580901270	12740	12740	12740	12740	0
221	20241004	163100	580901270	12740	12740	12740	12740	0
222	20241004	163000	580901270	12740	12740	12740	12740	0
223	20241004	162900	580901270	12740	12740	12740	12740	0
224	20241004	162800	580901270	12740	12740	12740	12740	0
225	20241004	162700	580901270	12740	12740	12740	12740	0
226	20241004	162600	580901270	12740	12740	12740	12740	0
227	20241004	162500	580901270	12740	12740	12740	12740	0
228	20241004	162400	580901270	12740	12740	12740	12740	0
229	20241004	162300	580901270	12740	12740	12740	12740	0
230	20241004	162200	580901270	12740	12740	12740	12740	0
231	20241004	162100	580901270	12740	12740	12740	12740	0
232	20241004	162000	580901270	12740	12740	12740	12740	0
233	20241004	161900	580901270	12740	12740	12740	12740	0
234	20241004	161800	580901270	12740	12740	12740	12740	0
235	20241004	161700	580901270	12740	12740	12740	12740	0
236	20241004	161600	580901270	12740	12740	12740	12740	0
237	20241004	161500	580901270	12740	12740	12740	12740	0
238	20241004	161400	580901270	12740	12740	12740	12740	0
239	20241004	161300	580901270	12740	12740	12740	12740	0
240	20241004	161200	580901270	12740	12740	12740	12740	0
241	20241004	161100	580901270	12740	12740	12740	12740	0
242	20241004	161000	580901270	12740	12740	12740	12740	1056
243	20241004	160900	580901270	12740	12740	12740	12740	0
244	20241004	160800	580901270	12740	12740	12740	12740	0
245	20241004	160700	580901270	12740	12740	12740	12740	0
246	20241004	160600	580901270	12740	12740	12740	12740	0
247	20241004	160500	580901270	12740	12740	12740	12740	0
248	20241004	160400	580901270	12740	12740	12740	12740	0
249	20241004	160300	580901270	12740	12740	12740	12740	0
250	20241004	160200	580901270	12740	12740	12740	12740	0
251	20241004	160100	580901270	12740	12740	12740	12740	0
252	20241004	160000	580901270	12740	12740	12740	12740	0
253	20241004	155900	580901270	12740	12740	12740	12740	0
254	20241004	155800	580901270	12740	12740	12740	12740	0
255	20241004	155700	580901270	12740	12740	12740	12740	0
256	20241004	155600	580901270	12740	12740	12740	12740	0
257	20241004	155500	580901270	12740	12740	12740	12740	0
258	20241004	155400	580901270	12740	12740	12740	12740	0
259	20241004	155300	580901270	12740	12740	12740	12740	0
260	20241004	155200	580901270	12740	12740	12740	12740	0
261	20241004	155100	580901270	12740	12740	12740	12740	0
262	20241004	155000	580901270	12740	12740	12740	12740	0
263	20241004	154900	580901270	12740	12740	12740	12740	0
264	20241004	154800	580901270	12740	12740	12740	12740	0
265	20241004	154700	580901270	12740	12740	12740	12740	0
266	20241004	154600	580901270	12740	12740	12740	12740	0
267	20241004	154500	580901270	12740	12740	12740	12740	0
268	20241004	154400	580901270	12740	12740	12740	12740	0
269	20241004	154300	580901270	12740	12740	12740	12740	0
270	20241004	154200	580901270	12740	12740	12740	12740	0
271	20241004	154100	580901270	12740	12740	12740	12740	0
272	20241004	154000	580901270	12740	12740	12740	12740	1056
273	20241004	153900	580901270	12740	12740	12740	12740	0
274	20241004	153800	580901270	12740	12740	12740	12740	0
275	20241004	153700	580901270	12740	12740	12740	12740	0
276	20241004	153600	580901270	12740	12740	12740	12740	0
277	20241004	153500	580901270	12740	12740	12740	12740	0
278	20241004	153400	580901270	12740	12740	12740	12740	0
279	20241004	153300	580901270	12740	12740	12740	12740	0
280	20241004	153200	580901270	12740	12740	12740	12740	0
281	20241004	153100	580901270	12740	12740	12740	12740	0
282	20241004	153000	580901270	12740	12740	12740	12740	1056
283	20241004	152900	567447830	12740	12740	12740	12740	0
284	20241004	152800	567447830	12740	12740	12740	12740	0
285	20241004	152700	567447830	12740	12740	12740	12740	0
286	20241004	152600	567447830	12740	12740	12740	12740	0
287	20241004	152500	567447830	12740	12740	12740	12740	0
288	20241004	152400	567447830	12740	12740	12740	12740	0
289	20241004	152300	567447830	12740	12740	12740	12740	0
290	20241004	152200	567447830	12740	12740	12740	12740	0
291	20241004	152100	567447830	12740	12740	12740	12740	0
292	20241004	152000	567447830	12740	12740	12740	12740	0
293	20241004	151900	567447830	12740	12660	12740	12660	205
294	20241004	151800	564838160	12650	12720	12720	12650	171
295	20241004	151700	562672410	12720	12660	12720	12660	92
296	20241004	151600	561507210	12720	12720	12720	12720	14
297	20241004	151500	561329130	12720	12720	12720	12720	200
298	20241004	151400	558785130	12720	12660	12720	12660	8
299	20241004	151300	558683740	12710	12710	12710	12710	10
300	20241004	151200	558556640	12720	12680	12720	12670	26
301	20241004	151100	558227000	12680	12730	12730	12680	70
302	20241004	151000	557338730	12730	12710	12730	12690	64
303	20241004	150900	556526330	12710	12730	12730	12710	30
304	20241004	150800	556144560	12740	12790	12800	12740	104
305	20241004	150700	554817180	12800	12830	12840	12800	76
306	20241004	150600	553841770	12790	12700	12840	12690	572
307	20241004	150500	546506160	12700	12800	12800	12700	529
308	20241004	150400	539747670	12760	12800	12800	12760	317
309	20241004	150300	535690310	12800	12700	12800	12700	2118
310	20241004	150200	508612880	12700	12710	12750	12700	111
311	20241004	150100	507202830	12710	12650	12720	12650	2064
312	20241004	150000	481038330	12660	12660	12690	12650	397
313	20241004	145900	476006380	12660	12630	12660	12630	20
314	20241004	145800	475753610	12650	12650	12650	12630	50
315	20241004	145700	475121580	12650	12650	12670	12650	12
316	20241004	145600	474969760	12670	12650	12670	12650	3
317	20241004	145500	474931790	12690	12620	12690	12620	244
318	20241004	145400	471839000	12620	12620	12670	12620	159
319	20241004	145300	469826770	12670	12620	12670	12620	476
320	20241004	145200	463803700	12620	12620	12630	12620	188
321	20241004	145100	461429310	12630	12600	12630	12600	892
322	20241004	145000	450188100	12600	12600	12600	12600	3
323	20241004	144900	450150300	12600	12640	12650	12600	9
324	20241004	144800	450036750	12600	12620	12650	12600	249
325	20241004	144700	446889930	12650	12640	12650	12620	713
326	20241004	144600	437877120	12580	12610	12640	12580	95
327	20241004	144500	436677590	12610	12600	12610	12570	359
328	20241004	144400	432152910	12570	12600	12600	12570	7
329	20241004	144300	432064800	12600	12580	12600	12570	340
330	20241004	144200	427782270	12570	12570	12580	12570	7
331	20241004	144100	427694270	12570	12570	12570	12570	32
332	20241004	144000	427292030	12570	12570	12570	12540	521
333	20241004	143900	420756350	12570	12580	12600	12570	69
334	20241004	143800	419888620	12580	12600	12600	12580	9
335	20241004	143700	419775380	12570	12570	12570	12570	6
336	20241004	143600	419699960	12600	12570	12600	12570	20
337	20241004	143500	419448250	12590	12580	12590	12580	504
338	20241004	143400	413107920	12580	12580	12600	12580	7
339	20241004	143300	413019840	12590	12570	12600	12560	212
340	20241004	143200	410354930	12570	12570	12570	12570	8
341	20241004	143100	410254370	12570	12590	12600	12570	325
342	20241004	143000	406162290	12570	12570	12570	12570	3
343	20241004	142900	406124580	12570	12570	12570	12570	3
344	20241004	142800	406086870	12570	12570	12600	12570	25
345	20241004	142700	405772500	12570	12580	12590	12570	5
346	20241004	142600	405709620	12570	12580	12580	12570	41
347	20241004	142500	405193870	12580	12590	12600	12580	12
348	20241004	142400	405042880	12610	12600	12610	12570	114
349	20241004	142300	403606510	12590	12570	12600	12560	167
350	20241004	142200	401505920	12570	12550	12580	12550	177
351	20241004	142100	399281160	12560	12560	12560	12540	5
352	20241004	142000	399218420	12550	12540	12560	12540	105
353	20241004	141900	397900600	12540	12530	12540	12470	9
354	20241004	141800	397788020	12530	12530	12530	12470	13
355	20241004	141700	397625310	12530	12530	12530	12470	17
356	20241004	141600	397412480	12470	12460	12540	12460	436
357	20241004	141500	391947750	12460	12460	12460	12460	3
358	20241004	141400	391910370	12460	12450	12520	12450	631
359	20241004	141300	384010580	12510	12470	12510	12440	247
360	20241004	141200	380923260	12470	12470	12470	12440	32
361	20241004	141100	380525090	12440	12440	12440	12440	7
362	20241004	141000	380438010	12440	12440	12440	12440	32
363	20241004	140900	380039930	12430	12490	12490	12430	3
364	20241004	140800	380002580	12490	12450	12490	12440	7
365	20241004	140700	379915420	12490	12440	12490	12440	15
366	20241004	140600	379728220	12490	12450	12490	12450	14
367	20241004	140500	379553480	12460	12490	12490	12450	9
368	20241004	140400	379441280	12490	12440	12490	12430	526
369	20241004	140300	372902150	12440	12440	12440	12440	3
370	20241004	140200	372864830	12430	12430	12430	12430	6
371	20241004	140100	372790250	12510	12470	12510	12430	1137
372	20241004	140000	358585930	12430	12450	12470	12430	565
373	20241004	135900	351542510	12450	12430	12450	12430	24
374	20241004	135800	351243810	12430	12430	12430	12430	3
375	20241004	135700	351206520	12420	12420	12420	12420	3
376	20241004	135600	351169260	12420	12420	12420	12420	6
377	20241004	135500	351094740	12420	12420	12420	12420	33
378	20241004	135400	350684880	12420	12420	12420	12420	203
379	20241004	135300	348163620	12420	12420	12420	12420	5
380	20241004	135200	348101520	12420	12420	12420	12420	3
381	20241004	135100	348064260	12460	12420	12460	12420	25
382	20241004	135000	347753000	12420	12420	12420	12420	13
383	20241004	134900	347591540	12420	12420	12420	12420	3
384	20241004	134800	347554280	12430	12430	12430	12430	5
385	20241004	134700	347492130	12430	12430	12430	12430	75
386	20241004	134600	346559880	12430	12430	12430	12430	3
387	20241004	134500	346522590	12430	12440	12440	12430	196
388	20241004	134400	344085950	12470	12470	12470	12470	169
389	20241004	134300	341978520	12440	12440	12440	12440	0
390	20241004	134200	341978520	12440	12440	12440	12440	0
391	20241004	134100	341978520	12440	12440	12440	12440	5
392	20241004	134000	341916320	12440	12450	12450	12440	29
393	20241004	133900	341555470	12450	12450	12450	12450	0
394	20241004	133800	341555470	12450	12450	12450	12450	60
395	20241004	133700	340808470	12460	12460	12460	12460	1
396	20241004	133600	340796010	12450	12460	12460	12450	20
397	20241004	133500	340547000	12470	12470	12470	12470	8
398	20241004	133400	340447240	12480	12480	12480	12480	0
399	20241004	133300	340447240	12480	12480	12480	12480	20
400	20241004	133200	340197640	12490	12490	12490	12490	0
401	20241004	133100	340197640	12490	12490	12490	12490	0
402	20241004	133000	340197640	12490	12490	12490	12490	0
403	20241004	132900	340197640	12490	12490	12490	12490	0
404	20241004	132800	340197640	12490	12490	12490	12490	0
405	20241004	132700	340197640	12490	12480	12490	12480	207
406	20241004	132600	337614260	12480	12480	12480	12480	0
407	20241004	132500	337614260	12480	12440	12480	12430	30
408	20241004	132400	337241300	12480	12480	12480	12480	0
409	20241004	132300	337241300	12480	12480	12480	12480	0
410	20241004	132200	337241300	12480	12480	12480	12480	72
411	20241004	132100	336342740	12480	12480	12480	12480	0
412	20241004	132000	336342740	12480	12480	12480	12480	0
413	20241004	131900	336342740	12480	12480	12480	12480	1
414	20241004	131800	336330260	12430	12430	12430	12430	86
415	20241004	131700	335261280	12440	12440	12440	12440	914
416	20241004	131600	323891120	12440	12440	12440	12440	47
417	20241004	131500	323306440	12450	12460	12460	12450	953
418	20241004	131400	311438170	12460	12460	12460	12460	0
419	20241004	131300	311438170	12460	12470	12470	12460	1000
420	20241004	131200	298968600	12480	12480	12480	12480	2
421	20241004	131100	298943640	12480	12480	12480	12480	48
422	20241004	131000	298344600	12470	12470	12470	12470	29
423	20241004	130900	297982970	12470	12470	12470	12470	0
424	20241004	130800	297982970	12470	12470	12470	12470	0
425	20241004	130700	297982970	12470	12470	12470	12470	0
426	20241004	130600	297982970	12470	12470	12470	12470	0
427	20241004	130500	297982970	12470	12470	12470	12470	251
428	20241004	130400	294853000	12480	12480	12480	12480	0
429	20241004	130300	294853000	12480	12480	12480	12480	34
430	20241004	130200	294428680	12480	12480	12480	12480	9
431	20241004	130100	294316360	12480	12480	12480	12480	0
432	20241004	130000	294316360	12480	12480	12480	12480	1
433	20241004	125900	294303880	12480	12480	12480	12480	1
434	20241004	125800	294291400	12480	12480	12480	12480	0
435	20241004	125700	294291400	12480	12480	12480	12480	0
436	20241004	125600	294291400	12480	12470	12480	12470	46
437	20241004	125500	293717760	12470	12470	12470	12470	29
438	20241004	125400	293356130	12480	12480	12480	12480	0
439	20241004	125300	293356130	12480	12480	12480	12480	0
440	20241004	125200	293356130	12480	12480	12480	12480	3
441	20241004	125100	293318690	12480	12480	12480	12480	1
442	20241004	125000	293306210	12480	12480	12480	12480	0
443	20241004	124900	293306210	12480	12480	12480	12480	28
444	20241004	124800	292956770	12470	12470	12470	12470	0
445	20241004	124700	292956770	12470	12470	12470	12470	0
446	20241004	124600	292956770	12470	12470	12470	12470	15
447	20241004	124500	292769720	12480	12480	12480	12480	0
448	20241004	124400	292769720	12480	12480	12480	12480	2
449	20241004	124300	292744760	12480	12480	12480	12480	0
450	20241004	124200	292744760	12480	12480	12480	12480	1
451	20241004	124100	292732280	12480	12480	12480	12480	0
452	20241004	124000	292732280	12480	12480	12480	12480	11
453	20241004	123900	292595000	12490	12490	12490	12490	0
454	20241004	123800	292595000	12490	12490	12490	12490	0
455	20241004	123700	292595000	12490	12490	12490	12490	0
456	20241004	123600	292595000	12490	12500	12500	12490	10
457	20241004	123500	292470090	12500	12500	12500	12500	0
458	20241004	123400	292470090	12500	12500	12500	12500	2
459	20241004	123300	292445090	12490	12490	12490	12490	0
460	20241004	123200	292445090	12490	12490	12490	12490	100
461	20241004	123100	291196090	12490	12490	12490	12490	50
462	20241004	123000	290571590	12500	12500	12500	12500	4
463	20241004	122900	290521590	12500	12500	12500	12500	0
464	20241004	122800	290521590	12500	12500	12500	12500	3
465	20241004	122700	290484090	12490	12490	12490	12490	1
466	20241004	122600	290471600	12470	12470	12470	12470	0
467	20241004	122500	290471600	12470	12500	12500	12470	130
468	20241004	122400	288850440	12500	12480	12500	12480	161
469	20241004	122300	286839070	12480	12480	12480	12480	0
470	20241004	122200	286839070	12480	12480	12480	12480	1
471	20241004	122100	286826590	12490	12490	12490	12490	0
472	20241004	122000	286826590	12490	12490	12490	12490	0
473	20241004	121900	286826590	12490	12490	12490	12490	1
474	20241004	121800	286814100	12470	12470	12470	12470	0
475	20241004	121700	286814100	12470	12470	12470	12470	0
476	20241004	121600	286814100	12470	12470	12470	12470	0
477	20241004	121500	286814100	12470	12470	12470	12470	2
478	20241004	121400	286789160	12470	12490	12490	12470	6
479	20241004	121300	286714290	12490	12490	12490	12490	29
480	20241004	121200	286352080	12480	12480	12480	12480	0
481	20241004	121100	286352080	12480	12480	12480	12480	1
482	20241004	121000	286339600	12490	12500	12500	12490	2
483	20241004	120900	286314610	12500	12500	12500	12500	0
484	20241004	120800	286314610	12500	12500	12500	12500	9
485	20241004	120700	286202110	12500	12500	12500	12500	0
486	20241004	120600	286202110	12500	12500	12500	12500	0
487	20241004	120500	286202110	12500	12500	12500	12500	0
488	20241004	120400	286202110	12500	12500	12500	12500	0
489	20241004	120300	286202110	12500	12500	12500	12500	0
490	20241004	120200	286202110	12500	12500	12500	12500	0
491	20241004	120100	286202110	12500	12500	12500	12500	11
492	20241004	120000	286064610	12510	12510	12510	12510	0
493	20241004	115900	286064610	12510	12510	12510	12510	0
494	20241004	115800	286064610	12510	12510	12510	12510	1
495	20241004	115700	286052100	12500	12480	12500	12480	694
496	20241004	115600	277388440	12480	12470	12480	12470	3
497	20241004	115500	277351020	12470	12470	12470	12460	34
498	20241004	115400	276927220	12470	12460	12470	12460	498
499	20241004	115300	270722050	12470	12470	12470	12470	0
500	20241004	115200	270722050	12470	12470	12470	12470	1
501	20241004	115100	270709580	12450	12450	12450	12450	0
502	20241004	115000	270709580	12450	12450	12450	12450	0
503	20241004	114900	270709580	12450	12450	12450	12450	0
504	20241004	114800	270709580	12450	12460	12460	12450	55
505	20241004	114700	270024810	12480	12480	12480	12480	0
506	20241004	114600	270024810	12480	12480	12480	12480	0
507	20241004	114500	270024810	12480	12480	12480	12480	0
508	20241004	114400	270024810	12480	12480	12480	12480	160
509	20241004	114300	268028010	12480	12480	12480	12480	0
510	20241004	114200	268028010	12480	12480	12480	12480	0
511	20241004	114100	268028010	12480	12480	12480	12480	4
512	20241004	114000	267978090	12440	12460	12460	12440	29
513	20241004	113900	267617250	12480	12480	12480	12480	0
514	20241004	113800	267617250	12480	12480	12480	12480	0
515	20241004	113700	267617250	12480	12480	12480	12480	0
516	20241004	113600	267617250	12480	12480	12480	12480	0
517	20241004	113500	267617250	12480	12480	12480	12480	0
518	20241004	113400	267617250	12480	12480	12480	12480	0
519	20241004	113300	267617250	12480	12480	12480	12480	0
520	20241004	113200	267617250	12480	12480	12480	12480	1
521	20241004	113100	267604770	12480	12480	12480	12480	65
522	20241004	113000	266793570	12440	12440	12440	12440	0
523	20241004	112900	266793570	12440	12440	12440	12440	0
524	20241004	112800	266793570	12440	12440	12440	12440	0
525	20241004	112700	266793570	12440	12440	12440	12440	0
526	20241004	112600	266793570	12440	12440	12440	12440	1
527	20241004	112500	266781130	12410	12410	12410	12410	29
528	20241004	112400	266421240	12490	12490	12490	12490	0
529	20241004	112300	266421240	12490	12490	12490	12490	100
530	20241004	112200	265172240	12490	12490	12490	12490	0
531	20241004	112100	265172240	12490	12490	12490	12490	13
532	20241004	112000	265009870	12490	12440	12490	12440	7
533	20241004	111900	264922690	12420	12410	12420	12410	67
534	20241004	111800	264090560	12410	12410	12410	12410	16
535	20241004	111700	263892000	12410	12410	12410	12410	20
536	20241004	111600	263643800	12410	12410	12410	12410	0
537	20241004	111500	263643800	12410	12410	12410	12410	1
538	20241004	111400	263631390	12400	12400	12400	12400	61
539	20241004	111300	262874990	12410	12410	12410	12410	82
540	20241004	111200	261857370	12420	12440	12440	12420	63
541	20241004	111100	261074720	12440	12440	12440	12440	0
542	20241004	111000	261074720	12440	12450	12450	12420	501
543	20241004	110900	254846060	12450	12460	12460	12450	131
544	20241004	110800	253215100	12460	12460	12460	12460	0
545	20241004	110700	253215100	12460	12460	12460	12460	0
546	20241004	110600	253215100	12460	12460	12460	12460	51
547	20241004	110500	252579640	12450	12450	12450	12450	0
548	20241004	110400	252579640	12450	12460	12460	12450	400
549	20241004	110300	247598450	12460	12460	12460	12460	0
550	20241004	110200	247598450	12460	12490	12490	12460	24
551	20241004	110100	247299350	12500	12500	12500	12500	0
552	20241004	110000	247299350	12500	12500	12500	12500	1
553	20241004	105900	247286850	12500	12460	12500	12460	30
554	20241004	105800	246912650	12460	12470	12470	12460	596
555	20241004	105700	239482510	12530	12530	12530	12530	0
556	20241004	105600	239482510	12530	12530	12530	12530	0
557	20241004	105500	239482510	12530	12480	12530	12460	524
558	20241004	105400	232943510	12510	12510	12510	12510	6
559	20241004	105300	232868450	12530	12500	12530	12500	889
560	20241004	105200	221754920	12500	12490	12500	12490	179
561	20241004	105100	219517920	12490	12470	12490	12470	676
562	20241004	105000	211081300	12470	12450	12470	12450	383
563	20241004	104900	206309020	12440	12440	12440	12440	0
564	20241004	104800	206309020	12440	12440	12440	12440	0
565	20241004	104700	206309020	12440	12440	12440	12440	0
566	20241004	104600	206309020	12440	12440	12440	12440	0
567	20241004	104500	206309020	12440	12440	12440	12440	0
568	20241004	104400	206309020	12440	12440	12440	12440	0
569	20241004	104300	206309020	12440	12440	12440	12440	0
570	20241004	104200	206309020	12440	12440	12440	12440	0
571	20241004	104100	206309020	12440	12440	12440	12440	0
572	20241004	104000	206309020	12440	12450	12450	12440	29
573	20241004	103900	205948250	12460	12460	12460	12460	0
574	20241004	103800	205948250	12460	12460	12460	12460	0
575	20241004	103700	205948250	12460	12460	12460	12460	0
576	20241004	103600	205948250	12460	12450	12460	12450	4
577	20241004	103500	205898420	12450	12450	12450	12450	0
578	20241004	103400	205898420	12450	12450	12450	12450	0
579	20241004	103300	205898420	12450	12450	12450	12450	0
580	20241004	103200	205898420	12450	12450	12450	12450	0
581	20241004	103100	205898420	12450	12450	12450	12450	14
582	20241004	103000	205724120	12430	12430	12430	12430	0
583	20241004	102900	205724120	12430	12430	12430	12430	0
584	20241004	102800	205724120	12430	12440	12440	12430	26
585	20241004	102700	205400930	12460	12460	12460	12460	0
586	20241004	102600	205400930	12460	12460	12460	12460	0
587	20241004	102500	205400930	12460	12440	12460	12440	61
588	20241004	102400	204641750	12450	12450	12450	12450	0
589	20241004	102300	204641750	12450	12450	12450	12450	40
590	20241004	102200	204143750	12450	12450	12450	12450	0
591	20241004	102100	204143750	12450	12450	12450	12450	0
592	20241004	102000	204143750	12450	12450	12450	12450	0
593	20241004	101900	204143750	12450	12450	12450	12450	1
594	20241004	101800	204131300	12460	12460	12460	12460	0
595	20241004	101700	204131300	12460	12460	12460	12460	0
596	20241004	101600	204131300	12460	12460	12460	12460	1
597	20241004	101500	204118840	12440	12440	12440	12440	0
598	20241004	101400	204118840	12440	12440	12440	12440	0
599	20241004	101300	204118840	12440	12440	12440	12440	0
600	20241004	101200	204118840	12440	12440	12440	12440	71
601	20241004	101100	203235600	12460	12460	12460	12460	1
602	20241004	101000	203223140	12440	12440	12440	12440	29
603	20241004	100900	202862380	12470	12470	12470	12470	0
604	20241004	100800	202862380	12470	12470	12470	12470	10
605	20241004	100700	202737680	12470	12470	12470	12470	0
606	20241004	100600	202737680	12470	12470	12470	12470	0
607	20241004	100500	202737680	12470	12470	12470	12470	3
608	20241004	100400	202700270	12470	12470	12470	12470	3
609	20241004	100300	202662860	12470	12470	12470	12470	0
610	20241004	100200	202662860	12470	12470	12470	12470	0
611	20241004	100100	202662860	12470	12470	12470	12470	1
612	20241004	100000	202650390	12470	12470	12470	12470	1
613	20241004	095900	202637920	12430	12430	12430	12430	0
614	20241004	095800	202637920	12430	12430	12430	12430	0
615	20241004	095700	202637920	12430	12430	12430	12430	0
616	20241004	095600	202637920	12430	12430	12430	12430	50
617	20241004	095500	202016420	12430	12440	12440	12430	28
618	20241004	095400	201668210	12480	12480	12480	12440	150
619	20241004	095300	199799250	12480	12470	12480	12470	106
620	20241004	095200	198476380	12480	12480	12480	12480	441
621	20241004	095100	192972700	12480	12480	12480	12480	0
622	20241004	095000	192972700	12480	12480	12480	12480	120
623	20241004	094900	191475100	12450	12450	12450	12450	11
624	20241004	094800	191338150	12480	12480	12480	12480	1
625	20241004	094700	191325670	12480	12480	12480	12480	14
626	20241004	094600	191150950	12480	12470	12480	12470	530
627	20241004	094500	184541250	12470	12470	12470	12470	30
628	20241004	094400	184167150	12470	12470	12470	12470	0
629	20241004	094300	184167150	12470	12470	12470	12470	0
630	20241004	094200	184167150	12470	12470	12470	12470	0
631	20241004	094100	184167150	12470	12470	12470	12470	0
632	20241004	094000	184167150	12470	12470	12470	12450	207
633	20241004	093900	181589940	12480	12480	12480	12480	2
634	20241004	093800	181564980	12470	12470	12470	12470	0
635	20241004	093700	181564980	12470	12470	12470	12470	0
636	20241004	093600	181564980	12470	12470	12470	12470	0
637	20241004	093500	181564980	12470	12480	12480	12470	16
638	20241004	093400	181365430	12500	12500	12500	12500	0
639	20241004	093300	181365430	12500	12490	12500	12490	658
640	20241004	093200	173143500	12490	12430	12490	12430	2570
641	20241004	093100	141147910	12430	12400	12430	12400	347
642	20241004	093000	136836140	12330	12330	12330	12330	1
643	20241004	092900	136823810	12320	12320	12320	12320	0
644	20241004	092800	136823810	12320	12320	12320	12320	0
645	20241004	092700	136823810	12320	12330	12340	12320	815
646	20241004	092600	126773080	12300	12300	12300	12300	0
647	20241004	092500	126773080	12300	12310	12310	12300	28
648	20241004	092400	126428670	12310	12320	12320	12310	61
649	20241004	092300	125677750	12330	12330	12330	12330	1
650	20241004	092200	125665420	12310	12340	12340	12310	445
651	20241004	092100	120183780	12340	12320	12340	12320	153
652	20241004	092000	118295960	12320	12400	12400	12320	362
653	20241004	091900	113808920	12400	12400	12400	12400	0
654	20241004	091800	113808920	12400	12410	12410	12380	3735
655	20241004	091700	67497920	12410	12410	12410	12410	0
656	20241004	091600	67497920	12410	12410	12410	12400	183
657	20241004	091500	65228700	12480	12480	12480	12480	2
658	20241004	091400	65203740	12400	12400	12400	12400	0
659	20241004	091300	65203740	12400	12410	12480	12400	726
660	20241004	091200	56197270	12400	12410	12410	12400	500
661	20241004	091100	49995190	12400	12400	12400	12400	0
662	20241004	091000	49995190	12400	12400	12400	12400	28
663	20241004	090900	49647990	12400	12400	12400	12400	2
664	20241004	090800	49623190	12490	12490	12490	12450	1090
665	20241004	090700	36049870	12500	12500	12500	12460	200
666	20241004	090600	33555420	12500	12490	12500	12470	236
667	20241004	090500	30607230	12500	12450	12500	12450	612
668	20241004	090400	22979840	12450	12460	12460	12450	15
669	20241004	090300	22793070	12460	12450	12460	12400	559
670	20241004	090200	15833880	12450	12460	12460	12450	25
671	20241004	090100	15522430	12460	12370	12460	12370	193
672	20241004	090000	13132480	12370	12250	12370	12250	968