KissMeData/066130/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195400	313338840	5460	5460	5460	5460	1770
3	20241007	195300	313338840	5460	5460	5460	5460	0
4	20241007	195200	313338840	5460	5460	5460	5460	0
5	20241007	195100	313338840	5460	5460	5460	5460	0
6	20241007	195000	313338840	5460	5460	5460	5460	0
7	20241007	194900	313338840	5460	5460	5460	5460	0
8	20241007	194800	313338840	5460	5460	5460	5460	0
9	20241007	194700	313338840	5460	5460	5460	5460	0
10	20241007	194600	313338840	5460	5460	5460	5460	0
11	20241007	194500	313338840	5460	5460	5460	5460	0
12	20241007	194400	313338840	5460	5460	5460	5460	0
13	20241007	194300	313338840	5460	5460	5460	5460	0
14	20241007	194200	313338840	5460	5460	5460	5460	0
15	20241007	194100	313338840	5460	5460	5460	5460	0
16	20241007	194000	313338840	5460	5460	5460	5460	0
17	20241007	193900	313338840	5460	5460	5460	5460	0
18	20241007	193800	313338840	5460	5460	5460	5460	0
19	20241007	193700	313338840	5460	5460	5460	5460	0
20	20241007	193600	313338840	5460	5460	5460	5460	0
21	20241007	193500	313338840	5460	5460	5460	5460	0
22	20241007	193400	313338840	5460	5460	5460	5460	0
23	20241007	193300	313338840	5460	5460	5460	5460	0
24	20241007	193200	313338840	5460	5460	5460	5460	0
25	20241007	193100	313338840	5460	5460	5460	5460	0
26	20241007	193000	313338840	5460	5460	5460	5460	0
27	20241007	192900	313338840	5460	5460	5460	5460	0
28	20241007	192800	313338840	5460	5460	5460	5460	0
29	20241007	192700	313338840	5460	5460	5460	5460	0
30	20241007	192600	313338840	5460	5460	5460	5460	0
31	20241007	192500	313338840	5460	5460	5460	5460	0
32	20241007	192400	313338840	5460	5460	5460	5460	1770
33	20241007	192300	313338840	5460	5460	5460	5460	0
34	20241007	192200	313338840	5460	5460	5460	5460	0
35	20241007	192100	313338840	5460	5460	5460	5460	0
36	20241007	192000	313338840	5460	5460	5460	5460	0
37	20241007	191900	313338840	5460	5460	5460	5460	0
38	20241007	191800	313338840	5460	5460	5460	5460	0
39	20241007	191700	313338840	5460	5460	5460	5460	0
40	20241007	191600	313338840	5460	5460	5460	5460	0
41	20241007	191500	313338840	5460	5460	5460	5460	0
42	20241007	191400	313338840	5460	5460	5460	5460	0
43	20241007	191300	313338840	5460	5460	5460	5460	0
44	20241007	191200	313338840	5460	5460	5460	5460	0
45	20241007	191100	313338840	5460	5460	5460	5460	0
46	20241007	191000	313338840	5460	5460	5460	5460	0
47	20241007	190900	313338840	5460	5460	5460	5460	0
48	20241007	190800	313338840	5460	5460	5460	5460	0
49	20241007	190700	313338840	5460	5460	5460	5460	0
50	20241007	190600	313338840	5460	5460	5460	5460	0
51	20241007	190500	313338840	5460	5460	5460	5460	0
52	20241007	190400	313338840	5460	5460	5460	5460	0
53	20241007	190300	313338840	5460	5460	5460	5460	0
54	20241007	190200	313338840	5460	5460	5460	5460	0
55	20241007	190100	313338840	5460	5460	5460	5460	0
56	20241007	190000	313338840	5460	5460	5460	5460	0
57	20241007	185900	313338840	5460	5460	5460	5460	0
58	20241007	185800	313338840	5460	5460	5460	5460	0
59	20241007	185700	313338840	5460	5460	5460	5460	0
60	20241007	185600	313338840	5460	5460	5460	5460	0
61	20241007	185500	313338840	5460	5460	5460	5460	0
62	20241007	185400	313338840	5460	5460	5460	5460	1770
63	20241007	185300	313338840	5460	5460	5460	5460	0
64	20241007	185200	313338840	5460	5460	5460	5460	0
65	20241007	185100	313338840	5460	5460	5460	5460	0
66	20241007	185000	313338840	5460	5460	5460	5460	0
67	20241007	184900	313338840	5460	5460	5460	5460	0
68	20241007	184800	313338840	5460	5460	5460	5460	0
69	20241007	184700	313338840	5460	5460	5460	5460	0
70	20241007	184600	313338840	5460	5460	5460	5460	0
71	20241007	184500	313338840	5460	5460	5460	5460	0
72	20241007	184400	313338840	5460	5460	5460	5460	0
73	20241007	184300	313338840	5460	5460	5460	5460	0
74	20241007	184200	313338840	5460	5460	5460	5460	0
75	20241007	184100	313338840	5460	5460	5460	5460	0
76	20241007	184000	313338840	5460	5460	5460	5460	0
77	20241007	183900	313338840	5460	5460	5460	5460	0
78	20241007	183800	313338840	5460	5460	5460	5460	0
79	20241007	183700	313338840	5460	5460	5460	5460	0
80	20241007	183600	313338840	5460	5460	5460	5460	0
81	20241007	183500	313338840	5460	5460	5460	5460	0
82	20241007	183400	313338840	5460	5460	5460	5460	0
83	20241007	183300	313338840	5460	5460	5460	5460	0
84	20241007	183200	313338840	5460	5460	5460	5460	0
85	20241007	183100	313338840	5460	5460	5460	5460	0
86	20241007	183000	313338840	5460	5460	5460	5460	0
87	20241007	182900	313338840	5460	5460	5460	5460	0
88	20241007	182800	313338840	5460	5460	5460	5460	0
89	20241007	182700	313338840	5460	5460	5460	5460	0
90	20241007	182600	313338840	5460	5460	5460	5460	0
91	20241007	182500	313338840	5460	5460	5460	5460	0
92	20241007	182400	313338840	5460	5460	5460	5460	1770
93	20241007	182300	313338840	5460	5460	5460	5460	0
94	20241007	182200	313338840	5460	5460	5460	5460	0
95	20241007	182100	313338840	5460	5460	5460	5460	0
96	20241007	182000	313338840	5460	5460	5460	5460	0
97	20241007	181900	313338840	5460	5460	5460	5460	0
98	20241007	181800	313338840	5460	5460	5460	5460	0
99	20241007	181700	313338840	5460	5460	5460	5460	0
100	20241007	181600	313338840	5460	5460	5460	5460	0
101	20241007	181500	313338840	5460	5460	5460	5460	0
102	20241007	181400	313338840	5460	5460	5460	5460	0
103	20241007	181300	313338840	5460	5460	5460	5460	0
104	20241007	181200	313338840	5460	5460	5460	5460	0
105	20241007	181100	313338840	5460	5460	5460	5460	0
106	20241007	181000	313338840	5460	5460	5460	5460	0
107	20241007	180900	313338840	5460	5460	5460	5460	0
108	20241007	180800	313338840	5460	5460	5460	5460	0
109	20241007	180700	313338840	5460	5460	5460	5460	0
110	20241007	180600	313338840	5460	5460	5460	5460	0
111	20241007	180500	313338840	5460	5460	5460	5460	0
112	20241007	180400	313338840	5460	5460	5460	5460	0
113	20241007	180300	313338840	5460	5460	5460	5460	0
114	20241007	180200	313338840	5460	5460	5460	5460	0
115	20241007	180100	313338840	5460	5460	5460	5460	0
116	20241007	180000	313338840	5460	5460	5460	5460	0
117	20241007	175900	313338840	5460	5460	5460	5460	0
118	20241007	175800	313338840	5460	5460	5460	5460	0
119	20241007	175700	313338840	5460	5460	5460	5460	0
120	20241007	175600	313338840	5460	5460	5460	5460	0
121	20241007	175500	313338840	5460	5460	5460	5460	0
122	20241007	175400	313338840	5460	5460	5460	5460	1770
123	20241007	175300	313338840	5460	5460	5460	5460	0
124	20241007	175200	313338840	5460	5460	5460	5460	0
125	20241007	175100	313338840	5460	5460	5460	5460	0
126	20241007	175000	313338840	5460	5460	5460	5460	0
127	20241007	174900	313338840	5460	5460	5460	5460	0
128	20241007	174800	313338840	5460	5460	5460	5460	0
129	20241007	174700	313338840	5460	5460	5460	5460	0
130	20241007	174600	313338840	5460	5460	5460	5460	0
131	20241007	174500	313338840	5460	5460	5460	5460	0
132	20241007	174400	313338840	5460	5460	5460	5460	0
133	20241007	174300	313338840	5460	5460	5460	5460	0
134	20241007	174200	313338840	5460	5460	5460	5460	0
135	20241007	174100	313338840	5460	5460	5460	5460	0
136	20241007	174000	313338840	5460	5460	5460	5460	0
137	20241007	173900	313338840	5460	5460	5460	5460	0
138	20241007	173800	313338840	5460	5460	5460	5460	0
139	20241007	173700	313338840	5460	5460	5460	5460	0
140	20241007	173600	313338840	5460	5460	5460	5460	0
141	20241007	173500	313338840	5460	5460	5460	5460	0
142	20241007	173400	313338840	5460	5460	5460	5460	0
143	20241007	173300	313338840	5460	5460	5460	5460	0
144	20241007	173200	313338840	5460	5460	5460	5460	0
145	20241007	173100	313338840	5460	5460	5460	5460	0
146	20241007	173000	313338840	5460	5460	5460	5460	0
147	20241007	172900	313338840	5460	5460	5460	5460	0
148	20241007	172800	313338840	5460	5460	5460	5460	0
149	20241007	172700	313338840	5460	5460	5460	5460	0
150	20241007	172600	313338840	5460	5460	5460	5460	0
151	20241007	172500	313338840	5460	5460	5460	5460	0
152	20241007	172400	313338840	5460	5460	5460	5460	1770
153	20241007	172300	313338840	5460	5460	5460	5460	0
154	20241007	172200	313338840	5460	5460	5460	5460	0
155	20241007	172100	313338840	5460	5460	5460	5460	0
156	20241007	172000	313338840	5460	5460	5460	5460	0
157	20241007	171900	313338840	5460	5460	5460	5460	0
158	20241007	171800	313338840	5460	5460	5460	5460	0
159	20241007	171700	313338840	5460	5460	5460	5460	0
160	20241007	171600	313338840	5460	5460	5460	5460	0
161	20241007	171500	313338840	5460	5460	5460	5460	0
162	20241007	171400	313338840	5460	5460	5460	5460	0
163	20241007	171300	313338840	5460	5460	5460	5460	0
164	20241007	171200	313338840	5460	5460	5460	5460	0
165	20241007	171100	313338840	5460	5460	5460	5460	0
166	20241007	171000	313338840	5460	5460	5460	5460	0
167	20241007	170900	313338840	5460	5460	5460	5460	0
168	20241007	170800	313338840	5460	5460	5460	5460	0
169	20241007	170700	313338840	5460	5460	5460	5460	0
170	20241007	170600	313338840	5460	5460	5460	5460	0
171	20241007	170500	313338840	5460	5460	5460	5460	0
172	20241007	170400	313338840	5460	5460	5460	5460	0
173	20241007	170300	313338840	5460	5460	5460	5460	0
174	20241007	170200	313338840	5460	5460	5460	5460	0
175	20241007	170100	313338840	5460	5460	5460	5460	0
176	20241007	170000	313338840	5460	5460	5460	5460	0
177	20241007	165900	313338840	5460	5460	5460	5460	0
178	20241007	165800	313338840	5460	5460	5460	5460	0
179	20241007	165700	313338840	5460	5460	5460	5460	0
180	20241007	165600	313338840	5460	5460	5460	5460	0
181	20241007	165500	313338840	5460	5460	5460	5460	0
182	20241007	165400	313338840	5460	5460	5460	5460	1770
183	20241007	165300	313338840	5460	5460	5460	5460	0
184	20241007	165200	313338840	5460	5460	5460	5460	0
185	20241007	165100	313338840	5460	5460	5460	5460	0
186	20241007	165000	313338840	5460	5460	5460	5460	0
187	20241007	164900	313338840	5460	5460	5460	5460	0
188	20241007	164800	313338840	5460	5460	5460	5460	0
189	20241007	164700	313338840	5460	5460	5460	5460	0
190	20241007	164600	313338840	5460	5460	5460	5460	0
191	20241007	164500	313338840	5460	5460	5460	5460	0
192	20241007	164400	313338840	5460	5460	5460	5460	0
193	20241007	164300	313338840	5460	5460	5460	5460	0
194	20241007	164200	313338840	5460	5460	5460	5460	0
195	20241007	164100	313338840	5460	5460	5460	5460	0
196	20241007	164000	313338840	5460	5460	5460	5460	0
197	20241007	163900	313338840	5460	5460	5460	5460	0
198	20241007	163800	313338840	5460	5460	5460	5460	0
199	20241007	163700	313338840	5460	5460	5460	5460	0
200	20241007	163600	313338840	5460	5460	5460	5460	0
201	20241007	163500	313338840	5460	5460	5460	5460	0
202	20241007	163400	313338840	5460	5460	5460	5460	0
203	20241007	163300	313338840	5460	5460	5460	5460	0
204	20241007	163200	313338840	5460	5460	5460	5460	0
205	20241007	163100	313338840	5460	5460	5460	5460	0
206	20241007	163000	313338840	5460	5460	5460	5460	0
207	20241007	162900	313338840	5460	5460	5460	5460	0
208	20241007	162800	313338840	5460	5460	5460	5460	0
209	20241007	162700	313338840	5460	5460	5460	5460	0
210	20241007	162600	313338840	5460	5460	5460	5460	0
211	20241007	162500	313338840	5460	5460	5460	5460	0
212	20241007	162400	313338840	5460	5460	5460	5460	1770
213	20241007	162300	313338840	5460	5460	5460	5460	0
214	20241007	162200	313338840	5460	5460	5460	5460	0
215	20241007	162100	313338840	5460	5460	5460	5460	0
216	20241007	162000	313338840	5460	5460	5460	5460	0
217	20241007	161900	313338840	5460	5460	5460	5460	0
218	20241007	161800	313338840	5460	5460	5460	5460	0
219	20241007	161700	313338840	5460	5460	5460	5460	0
220	20241007	161600	313338840	5460	5460	5460	5460	0
221	20241007	161500	313338840	5460	5460	5460	5460	0
222	20241007	161400	313338840	5460	5460	5460	5460	0
223	20241007	161300	313338840	5460	5460	5460	5460	0
224	20241007	161200	313338840	5460	5460	5460	5460	0
225	20241007	161100	313338840	5460	5460	5460	5460	0
226	20241007	161000	313338840	5460	5460	5460	5460	0
227	20241007	160900	313338840	5460	5460	5460	5460	0
228	20241007	160800	313338840	5460	5460	5460	5460	0
229	20241007	160700	313338840	5460	5460	5460	5460	0
230	20241007	160600	313338840	5460	5460	5460	5460	0
231	20241007	160500	313338840	5460	5460	5460	5460	0
232	20241007	160400	313338840	5460	5460	5460	5460	0
233	20241007	160300	313338840	5460	5460	5460	5460	0
234	20241007	160200	313338840	5460	5460	5460	5460	0
235	20241007	160100	313338840	5460	5460	5460	5460	0
236	20241007	160000	313338840	5460	5460	5460	5460	0
237	20241007	155900	313338840	5460	5460	5460	5460	0
238	20241007	155800	313338840	5460	5460	5460	5460	0
239	20241007	155700	313338840	5460	5460	5460	5460	0
240	20241007	155600	313338840	5460	5460	5460	5460	0
241	20241007	155500	313338840	5460	5460	5460	5460	0
242	20241007	155400	313338840	5460	5460	5460	5460	1770
243	20241007	155300	313338840	5460	5460	5460	5460	0
244	20241007	155200	313338840	5460	5460	5460	5460	0
245	20241007	155100	313338840	5460	5460	5460	5460	0
246	20241007	155000	313338840	5460	5460	5460	5460	0
247	20241007	154900	313338840	5460	5460	5460	5460	0
248	20241007	154800	313338840	5460	5460	5460	5460	0
249	20241007	154700	313338840	5460	5460	5460	5460	0
250	20241007	154600	313338840	5460	5460	5460	5460	0
251	20241007	154500	313338840	5460	5460	5460	5460	0
252	20241007	154400	313338840	5460	5460	5460	5460	0
253	20241007	154300	313338840	5460	5460	5460	5460	0
254	20241007	154200	313338840	5460	5460	5460	5460	0
255	20241007	154100	313338840	5460	5460	5460	5460	0
256	20241007	154000	313338840	5460	5460	5460	5460	0
257	20241007	153900	313338840	5460	5460	5460	5460	0
258	20241007	153800	313338840	5460	5460	5460	5460	0
259	20241007	153700	313338840	5460	5460	5460	5460	0
260	20241007	153600	313338840	5460	5460	5460	5460	0
261	20241007	153500	313338840	5460	5460	5460	5460	0
262	20241007	153400	313338840	5460	5460	5460	5460	0
263	20241007	153300	313338840	5460	5460	5460	5460	0
264	20241007	153200	313338840	5460	5460	5460	5460	0
265	20241007	153100	313338840	5460	5460	5460	5460	0
266	20241007	153000	313338840	5460	5460	5460	5460	1770
267	20241007	152900	303674640	5460	5460	5460	5460	0
268	20241007	152800	303674640	5460	5460	5460	5460	0
269	20241007	152700	303674640	5460	5460	5460	5460	0
270	20241007	152600	303674640	5460	5460	5460	5460	0
271	20241007	152500	303674640	5460	5460	5460	5460	0
272	20241007	152400	303674640	5460	5460	5460	5460	0
273	20241007	152300	303674640	5460	5460	5460	5460	0
274	20241007	152200	303674640	5460	5460	5460	5460	0
275	20241007	152100	303674640	5460	5460	5460	5460	0
276	20241007	152000	303674640	5460	5460	5460	5460	0
277	20241007	151900	303674640	5460	5460	5460	5460	71
278	20241007	151800	303286980	5440	5440	5440	5440	99
279	20241007	151700	302748420	5460	5460	5460	5460	117
280	20241007	151600	302109600	5450	5440	5450	5440	304
281	20241007	151500	300453360	5440	5440	5440	5440	6
282	20241007	151400	300420720	5420	5440	5440	5420	86
283	20241007	151300	299954580	5430	5430	5440	5430	784
284	20241007	151200	295697450	5440	5440	5440	5440	155
285	20241007	151100	294854250	5440	5440	5440	5440	51
286	20241007	151000	294576810	5450	5450	5450	5450	100
287	20241007	150900	294031810	5440	5440	5440	5440	1
288	20241007	150800	294026370	5440	5440	5440	5440	3
289	20241007	150700	294010050	5440	5440	5440	5440	92
290	20241007	150600	293509570	5440	5440	5440	5440	13
291	20241007	150500	293438850	5470	5440	5470	5440	1880
292	20241007	150400	283159140	5450	5450	5450	5450	0
293	20241007	150300	283159140	5450	5450	5450	5450	109
294	20241007	150200	282565090	5460	5460	5460	5460	0
295	20241007	150100	282565090	5460	5460	5460	5460	82
296	20241007	150000	282117370	5460	5460	5460	5460	87
297	20241007	145900	281642350	5450	5460	5460	5450	190
298	20241007	145800	280604960	5460	5460	5460	5460	64
299	20241007	145700	280255520	5460	5430	5460	5430	355
300	20241007	145600	278326300	5430	5430	5430	5430	10
301	20241007	145500	278272000	5440	5440	5440	5440	0
302	20241007	145400	278272000	5440	5430	5440	5430	183
303	20241007	145300	277277480	5430	5430	5430	5430	0
304	20241007	145200	277277480	5430	5430	5430	5430	1
305	20241007	145100	277272050	5440	5440	5440	5440	0
306	20241007	145000	277272050	5440	5440	5440	5440	0
307	20241007	144900	277272050	5440	5440	5440	5440	0
308	20241007	144800	277272050	5440	5440	5440	5440	129
309	20241007	144700	276570290	5440	5440	5440	5440	26
310	20241007	144600	276428850	5460	5460	5460	5460	0
311	20241007	144500	276428850	5460	5460	5460	5460	1
312	20241007	144400	276423390	5460	5460	5460	5460	1
313	20241007	144300	276417930	5460	5450	5460	5450	224
314	20241007	144200	275196630	5470	5470	5470	5470	7
315	20241007	144100	275158340	5470	5450	5470	5450	2121
316	20241007	144000	263575350	5450	5450	5450	5450	183
317	20241007	143900	262578000	5450	5450	5450	5450	10
318	20241007	143800	262523500	5440	5440	5440	5440	0
319	20241007	143700	262523500	5440	5440	5440	5440	0
320	20241007	143600	262523500	5440	5440	5440	5440	126
321	20241007	143500	261838060	5440	5440	5440	5440	0
322	20241007	143400	261838060	5440	5440	5440	5440	0
323	20241007	143300	261838060	5440	5440	5440	5440	0
324	20241007	143200	261838060	5440	5440	5440	5440	87
325	20241007	143100	261364780	5440	5440	5440	5440	0
326	20241007	143000	261364780	5440	5440	5440	5440	279
327	20241007	142900	259847020	5430	5430	5430	5430	86
328	20241007	142800	259380040	5420	5430	5430	5420	573
329	20241007	142700	256268670	5430	5430	5430	5430	0
330	20241007	142600	256268670	5430	5430	5430	5430	0
331	20241007	142500	256268670	5430	5430	5430	5430	0
332	20241007	142400	256268670	5430	5430	5430	5430	0
333	20241007	142300	256268670	5430	5430	5430	5430	0
334	20241007	142200	256268670	5430	5430	5430	5430	1
335	20241007	142100	256263240	5430	5430	5430	5430	0
336	20241007	142000	256263240	5430	5430	5430	5430	0
337	20241007	141900	256263240	5430	5430	5430	5430	0
338	20241007	141800	256263240	5430	5430	5430	5430	213
339	20241007	141700	255106650	5430	5430	5430	5430	37
340	20241007	141600	254905740	5430	5430	5430	5430	89
341	20241007	141500	254422470	5440	5440	5440	5440	0
342	20241007	141400	254422470	5440	5440	5440	5440	0
343	20241007	141300	254422470	5440	5440	5440	5440	0
344	20241007	141200	254422470	5440	5440	5440	5440	87
345	20241007	141100	253949190	5430	5430	5430	5430	270
346	20241007	141000	252483090	5420	5420	5420	5420	0
347	20241007	140900	252483090	5420	5420	5420	5420	1
348	20241007	140800	252477670	5430	5430	5430	5430	18
349	20241007	140700	252379930	5430	5430	5430	5430	7
350	20241007	140600	252341920	5420	5420	5420	5420	0
351	20241007	140500	252341920	5420	5420	5420	5420	0
352	20241007	140400	252341920	5420	5420	5420	5420	2057
353	20241007	140300	241192980	5430	5440	5440	5430	325
354	20241007	140200	239427370	5440	5440	5440	5440	2
355	20241007	140100	239416490	5440	5440	5440	5440	0
356	20241007	140000	239416490	5440	5440	5440	5440	90
357	20241007	135900	238926890	5430	5430	5430	5430	1
358	20241007	135800	238921460	5440	5440	5440	5440	330
359	20241007	135700	237126260	5420	5420	5420	5420	0
360	20241007	135600	237126260	5420	5420	5420	5420	0
361	20241007	135500	237126260	5420	5420	5420	5420	33
362	20241007	135400	236947400	5440	5440	5440	5440	0
363	20241007	135300	236947400	5440	5440	5440	5440	1
364	20241007	135200	236941960	5420	5420	5420	5420	293
365	20241007	135100	235353900	5440	5440	5440	5440	15
366	20241007	135000	235272300	5440	5440	5440	5440	0
367	20241007	134900	235272300	5440	5440	5440	5440	0
368	20241007	134800	235272300	5440	5440	5440	5440	3
369	20241007	134700	235255980	5420	5420	5420	5420	7
370	20241007	134600	235218040	5430	5430	5430	5430	68
371	20241007	134500	234848800	5430	5430	5430	5430	0
372	20241007	134400	234848800	5430	5430	5430	5430	0
373	20241007	134300	234848800	5430	5430	5430	5430	38
374	20241007	134200	234642460	5430	5430	5430	5430	0
375	20241007	134100	234642460	5430	5430	5430	5430	0
376	20241007	134000	234642460	5430	5430	5430	5430	9
377	20241007	133900	234593590	5430	5430	5430	5430	0
378	20241007	133800	234593590	5430	5430	5430	5430	100
379	20241007	133700	234050590	5430	5430	5430	5430	0
380	20241007	133600	234050590	5430	5430	5430	5430	71
381	20241007	133500	233665060	5430	5430	5430	5430	0
382	20241007	133400	233665060	5430	5430	5430	5430	0
383	20241007	133300	233665060	5430	5430	5430	5430	111
384	20241007	133200	233062330	5430	5430	5430	5430	0
385	20241007	133100	233062330	5430	5430	5430	5430	20
386	20241007	133000	232953730	5430	5420	5430	5420	145
387	20241007	132900	232166610	5430	5430	5430	5430	225
388	20241007	132800	230944860	5420	5420	5420	5420	10
389	20241007	132700	230890660	5420	5420	5420	5420	0
390	20241007	132600	230890660	5420	5420	5420	5420	0
391	20241007	132500	230890660	5420	5420	5420	5420	0
392	20241007	132400	230890660	5420	5420	5420	5420	10
393	20241007	132300	230836460	5420	5420	5420	5420	0
394	20241007	132200	230836460	5420	5430	5430	5420	209
395	20241007	132100	229701680	5430	5430	5430	5430	0
396	20241007	132000	229701680	5430	5430	5430	5430	1
397	20241007	131900	229696250	5420	5420	5420	5420	50
398	20241007	131800	229425250	5430	5430	5430	5430	117
399	20241007	131700	228789940	5430	5430	5430	5430	0
400	20241007	131600	228789940	5430	5420	5430	5420	815
401	20241007	131500	224370630	5420	5430	5430	5420	69
402	20241007	131400	223996380	5430	5430	5430	5430	21
403	20241007	131300	223882350	5430	5430	5430	5430	68
404	20241007	131200	223513110	5440	5440	5440	5440	0
405	20241007	131100	223513110	5440	5440	5440	5440	101
406	20241007	131000	222963670	5460	5460	5460	5460	0
407	20241007	130900	222963670	5460	5440	5460	5440	142
408	20241007	130800	222189410	5430	5430	5430	5430	0
409	20241007	130700	222189410	5430	5430	5430	5430	0
410	20241007	130600	222189410	5430	5430	5430	5430	10
411	20241007	130500	222135110	5430	5430	5430	5430	0
412	20241007	130400	222135110	5430	5430	5430	5430	18
413	20241007	130300	222037370	5460	5460	5460	5460	0
414	20241007	130200	222037370	5460	5460	5460	5460	1
415	20241007	130100	222031910	5440	5440	5440	5440	0
416	20241007	130000	222031910	5440	5440	5440	5440	0
417	20241007	125900	222031910	5440	5430	5440	5430	188
418	20241007	125800	221009310	5460	5460	5460	5460	3
419	20241007	125700	220992930	5460	5460	5460	5460	0
420	20241007	125600	220992930	5460	5440	5460	5440	10
421	20241007	125500	220938450	5430	5440	5440	5430	4
422	20241007	125400	220916710	5440	5440	5440	5440	0
423	20241007	125300	220916710	5440	5440	5440	5440	1
424	20241007	125200	220911270	5440	5450	5450	5440	91
425	20241007	125100	220415730	5450	5450	5450	5450	180
426	20241007	125000	219434730	5450	5460	5460	5450	598
427	20241007	124900	216170630	5450	5450	5450	5450	185
428	20241007	124800	215162380	5430	5430	5430	5430	3
429	20241007	124700	215146090	5430	5410	5460	5410	4706
430	20241007	124600	189546310	5420	5420	5420	5420	0
431	20241007	124500	189546310	5420	5420	5420	5420	0
432	20241007	124400	189546310	5420	5420	5420	5420	355
433	20241007	124300	187622210	5410	5410	5410	5410	0
434	20241007	124200	187622210	5410	5410	5410	5410	755
435	20241007	124100	183537660	5410	5410	5410	5410	0
436	20241007	124000	183537660	5410	5410	5410	5410	0
437	20241007	123900	183537660	5410	5410	5410	5410	0
438	20241007	123800	183537660	5410	5410	5410	5410	0
439	20241007	123700	183537660	5410	5430	5430	5410	116
440	20241007	123600	182909000	5410	5420	5420	5410	257
441	20241007	123500	181518610	5420	5420	5420	5420	0
442	20241007	123400	181518610	5420	5410	5420	5410	28
443	20241007	123300	181367030	5420	5420	5420	5420	30
444	20241007	123200	181204430	5410	5410	5410	5410	24
445	20241007	123100	181074590	5420	5420	5420	5420	0
446	20241007	123000	181074590	5420	5420	5420	5420	22
447	20241007	122900	180955350	5420	5420	5420	5420	0
448	20241007	122800	180955350	5420	5420	5420	5420	0
449	20241007	122700	180955350	5420	5420	5420	5420	19
450	20241007	122600	180852370	5420	5430	5430	5420	105
451	20241007	122500	180283160	5430	5430	5430	5430	10
452	20241007	122400	180228860	5440	5420	5440	5420	729
453	20241007	122300	176271300	5420	5420	5420	5420	140
454	20241007	122200	175512500	5410	5410	5410	5410	6
455	20241007	122100	175480040	5420	5420	5420	5420	0
456	20241007	122000	175480040	5420	5420	5420	5420	0
457	20241007	121900	175480040	5420	5420	5420	5420	211
458	20241007	121800	174336420	5420	5420	5420	5420	3
459	20241007	121700	174320160	5430	5430	5430	5430	315
460	20241007	121600	172609710	5440	5440	5440	5440	0
461	20241007	121500	172609710	5440	5440	5440	5440	0
462	20241007	121400	172609710	5440	5440	5440	5440	0
463	20241007	121300	172609710	5440	5440	5440	5440	0
464	20241007	121200	172609710	5440	5440	5440	5440	0
465	20241007	121100	172609710	5440	5440	5440	5440	0
466	20241007	121000	172609710	5440	5440	5440	5440	0
467	20241007	120900	172609710	5440	5440	5440	5440	0
468	20241007	120800	172609710	5440	5440	5440	5440	200
469	20241007	120700	171521710	5440	5440	5440	5440	0
470	20241007	120600	171521710	5440	5440	5440	5440	0
471	20241007	120500	171521710	5440	5440	5440	5440	3
472	20241007	120400	171505390	5430	5430	5430	5430	0
473	20241007	120300	171505390	5430	5430	5430	5430	29
474	20241007	120200	171347920	5430	5430	5430	5430	200
475	20241007	120100	170261920	5430	5420	5430	5420	2486
476	20241007	120000	156763940	5430	5430	5430	5430	0
477	20241007	115900	156763940	5430	5430	5430	5430	75
478	20241007	115800	156356690	5420	5430	5430	5420	426
479	20241007	115700	154043760	5430	5430	5430	5430	15
480	20241007	115600	153962310	5430	5420	5430	5420	18
481	20241007	115500	153864670	5420	5420	5420	5420	0
482	20241007	115400	153864670	5420	5420	5420	5420	30
483	20241007	115300	153702070	5410	5410	5410	5410	1
484	20241007	115200	153696660	5410	5410	5410	5410	100
485	20241007	115100	153155660	5410	5410	5410	5410	130
486	20241007	115000	152452360	5410	5410	5410	5410	257
487	20241007	114900	151061990	5410	5410	5410	5410	0
488	20241007	114800	151061990	5410	5410	5410	5410	78
489	20241007	114700	150640010	5400	5400	5400	5400	0
490	20241007	114600	150640010	5400	5400	5400	5400	0
491	20241007	114500	150640010	5400	5400	5400	5400	70
492	20241007	114400	150262010	5390	5390	5390	5390	0
493	20241007	114300	150262010	5390	5390	5390	5390	0
494	20241007	114200	150262010	5390	5400	5400	5390	480
495	20241007	114100	147673360	5400	5400	5400	5400	5
496	20241007	114000	147646360	5400	5400	5400	5400	70
497	20241007	113900	147268360	5400	5400	5400	5400	1
498	20241007	113800	147262960	5410	5410	5410	5410	91
499	20241007	113700	146770650	5410	5410	5410	5410	1
500	20241007	113600	146765240	5410	5410	5410	5410	82
501	20241007	113500	146321620	5410	5410	5410	5410	0
502	20241007	113400	146321620	5410	5410	5410	5410	0
503	20241007	113300	146321620	5410	5410	5410	5410	38
504	20241007	113200	146116040	5420	5420	5420	5420	0
505	20241007	113100	146116040	5420	5420	5420	5420	0
506	20241007	113000	146116040	5420	5420	5420	5420	1
507	20241007	112900	146110620	5420	5430	5430	5420	298
508	20241007	112800	144493460	5420	5420	5420	5420	206
509	20241007	112700	143376940	5420	5420	5420	5420	0
510	20241007	112600	143376940	5420	5420	5420	5420	0
511	20241007	112500	143376940	5420	5420	5420	5420	0
512	20241007	112400	143376940	5420	5420	5420	5420	1
513	20241007	112300	143371520	5420	5420	5420	5420	1
514	20241007	112200	143366100	5420	5420	5420	5420	941
515	20241007	112100	138265880	5420	5420	5420	5420	224
516	20241007	112000	137051800	5430	5410	5430	5410	3314
517	20241007	111900	119094550	5410	5410	5410	5410	86
518	20241007	111800	118629290	5410	5410	5410	5410	0
519	20241007	111700	118629290	5410	5410	5410	5410	180
520	20241007	111600	117655490	5400	5400	5400	5400	50
521	20241007	111500	117385490	5410	5410	5410	5410	0
522	20241007	111400	117385490	5410	5410	5410	5410	0
523	20241007	111300	117385490	5410	5410	5410	5410	0
524	20241007	111200	117385490	5410	5410	5410	5410	0
525	20241007	111100	117385490	5410	5410	5410	5410	159
526	20241007	111000	116525300	5410	5410	5410	5410	0
527	20241007	110900	116525300	5410	5410	5410	5410	98
528	20241007	110800	115995120	5410	5420	5420	5410	104
529	20241007	110700	115432440	5410	5420	5420	5410	73
530	20241007	110600	115037480	5410	5410	5410	5410	0
531	20241007	110500	115037480	5410	5410	5410	5410	41
532	20241007	110400	114815670	5410	5410	5410	5410	4
533	20241007	110300	114794030	5420	5420	5420	5420	0
534	20241007	110200	114794030	5420	5420	5420	5420	1
535	20241007	110100	114788610	5410	5420	5420	5410	142
536	20241007	110000	114020020	5420	5410	5420	5410	298
537	20241007	105900	112407790	5410	5410	5410	5410	0
538	20241007	105800	112407790	5410	5410	5410	5410	0
539	20241007	105700	112407790	5410	5410	5410	5410	50
540	20241007	105600	112137290	5420	5410	5420	5410	176
541	20241007	105500	111184970	5410	5410	5410	5410	854
542	20241007	105400	106564830	5410	5410	5410	5400	374
543	20241007	105300	104541500	5390	5390	5390	5390	2
544	20241007	105200	104530720	5400	5390	5400	5390	849
545	20241007	105100	99946330	5390	5390	5390	5390	0
546	20241007	105000	99946330	5390	5380	5390	5370	1312
547	20241007	104900	92885630	5390	5390	5390	5390	0
548	20241007	104800	92885630	5390	5390	5390	5390	0
549	20241007	104700	92885630	5390	5390	5390	5390	0
550	20241007	104600	92885630	5390	5390	5390	5390	2
551	20241007	104500	92874850	5390	5390	5390	5390	0
552	20241007	104400	92874850	5390	5390	5390	5390	474
553	20241007	104300	90319990	5390	5390	5390	5390	0
554	20241007	104200	90319990	5390	5390	5390	5390	25
555	20241007	104100	90185240	5400	5400	5400	5400	700
556	20241007	104000	86405240	5400	5410	5410	5400	440
557	20241007	103900	84027460	5400	5410	5410	5400	102
558	20241007	103800	83476650	5400	5400	5400	5400	2
559	20241007	103700	83465850	5400	5400	5400	5400	0
560	20241007	103600	83465850	5400	5400	5400	5400	2062
561	20241007	103500	72331050	5380	5380	5380	5380	0
562	20241007	103400	72331050	5380	5380	5380	5380	0
563	20241007	103300	72331050	5380	5380	5380	5380	0
564	20241007	103200	72331050	5380	5380	5380	5380	0
565	20241007	103100	72331050	5380	5380	5380	5380	0
566	20241007	103000	72331050	5380	5380	5380	5380	123
567	20241007	102900	71669310	5390	5390	5390	5390	0
568	20241007	102800	71669310	5390	5390	5390	5390	0
569	20241007	102700	71669310	5390	5380	5390	5380	133
570	20241007	102600	70952840	5380	5380	5380	5380	219
571	20241007	102500	69774620	5400	5390	5400	5390	500
572	20241007	102400	67075240	5380	5380	5380	5380	0
573	20241007	102300	67075240	5380	5380	5380	5380	4
574	20241007	102200	67053720	5390	5390	5390	5390	10
575	20241007	102100	66999820	5400	5400	5400	5400	0
576	20241007	102000	66999820	5400	5400	5400	5400	0
577	20241007	101900	66999820	5400	5390	5400	5390	332
578	20241007	101800	65209490	5390	5390	5390	5390	587
579	20241007	101700	62045560	5390	5390	5390	5390	0
580	20241007	101600	62045560	5390	5390	5390	5390	0
581	20241007	101500	62045560	5390	5390	5390	5390	0
582	20241007	101400	62045560	5390	5390	5390	5390	0
583	20241007	101300	62045560	5390	5390	5390	5390	840
584	20241007	101200	57517960	5390	5390	5390	5390	6
585	20241007	101100	57485620	5390	5390	5390	5390	0
586	20241007	101000	57485620	5390	5380	5390	5370	776
587	20241007	100900	53303010	5370	5370	5370	5370	0
588	20241007	100800	53303010	5370	5370	5370	5370	3
589	20241007	100700	53286900	5370	5370	5370	5370	3
590	20241007	100600	53270790	5370	5370	5370	5370	0
591	20241007	100500	53270790	5370	5370	5370	5370	0
592	20241007	100400	53270790	5370	5370	5370	5370	0
593	20241007	100300	53270790	5370	5370	5370	5370	2
594	20241007	100200	53260050	5370	5370	5370	5370	0
595	20241007	100100	53260050	5370	5370	5370	5370	53
596	20241007	100000	52975440	5370	5370	5370	5370	57
597	20241007	095900	52669350	5380	5380	5380	5380	0
598	20241007	095800	52669350	5380	5380	5380	5380	84
599	20241007	095700	52217430	5400	5400	5400	5400	0
600	20241007	095600	52217430	5400	5400	5400	5400	3
601	20241007	095500	52201230	5380	5380	5380	5380	9
602	20241007	095400	52152810	5380	5390	5390	5380	494
603	20241007	095300	49492080	5390	5390	5390	5390	6
604	20241007	095200	49459740	5400	5400	5400	5400	0
605	20241007	095100	49459740	5400	5370	5400	5370	590
606	20241007	095000	46278500	5350	5350	5350	5350	664
607	20241007	094900	42726100	5350	5350	5350	5350	0
608	20241007	094800	42726100	5350	5370	5370	5350	61
609	20241007	094700	42399270	5370	5370	5370	5370	2
610	20241007	094600	42388530	5360	5360	5360	5360	0
611	20241007	094500	42388530	5360	5360	5360	5360	0
612	20241007	094400	42388530	5360	5360	5360	5360	0
613	20241007	094300	42388530	5360	5360	5360	5360	1
614	20241007	094200	42383170	5370	5370	5370	5370	1
615	20241007	094100	42377800	5380	5380	5380	5380	0
616	20241007	094000	42377800	5380	5380	5380	5380	391
617	20241007	093900	40274220	5390	5360	5390	5360	317
618	20241007	093800	38568770	5380	5380	5380	5380	0
619	20241007	093700	38568770	5380	5370	5380	5370	480
620	20241007	093600	35991160	5370	5370	5370	5370	78
621	20241007	093500	35572300	5350	5350	5350	5350	1
622	20241007	093400	35566950	5370	5370	5370	5370	305
623	20241007	093300	33929100	5370	5360	5370	5360	65
624	20241007	093200	33580610	5360	5360	5360	5360	0
625	20241007	093100	33580610	5360	5360	5360	5360	392
626	20241007	093000	31479490	5370	5370	5370	5370	262
627	20241007	092900	30072550	5380	5380	5380	5380	4
628	20241007	092800	30051030	5370	5370	5370	5370	50
629	20241007	092700	29782530	5370	5370	5370	5370	200
630	20241007	092600	28708530	5380	5380	5380	5380	19
631	20241007	092500	28606310	5380	5380	5380	5380	0
632	20241007	092400	28606310	5380	5380	5380	5380	0
633	20241007	092300	28606310	5380	5380	5380	5380	7
634	20241007	092200	28568650	5380	5360	5380	5360	41
635	20241007	092100	28348870	5390	5350	5390	5350	733
636	20241007	092000	24426210	5340	5340	5340	5340	8
637	20241007	091900	24383490	5340	5340	5340	5340	240
638	20241007	091800	23101890	5340	5340	5340	5340	21
639	20241007	091700	22989750	5340	5340	5340	5340	0
640	20241007	091600	22989750	5340	5340	5340	5340	50
641	20241007	091500	22722750	5340	5340	5340	5340	0
642	20241007	091400	22722750	5340	5340	5340	5340	0
643	20241007	091300	22722750	5340	5340	5340	5340	1
644	20241007	091200	22717410	5340	5340	5340	5340	0
645	20241007	091100	22717410	5340	5340	5340	5340	233
646	20241007	091000	21473190	5340	5340	5340	5340	10
647	20241007	090900	21419790	5330	5320	5330	5320	475
648	20241007	090800	18888130	5330	5330	5330	5330	21
649	20241007	090700	18776200	5330	5300	5340	5300	329
650	20241007	090600	17031860	5300	5320	5320	5300	700
651	20241007	090500	13321560	5340	5340	5340	5340	0
652	20241007	090400	13321560	5340	5340	5340	5340	20
653	20241007	090300	13214760	5340	5340	5340	5310	1749
654	20241007	090200	3910930	5360	5360	5360	5360	64
655	20241007	090100	3567890	5410	5420	5420	5360	105
656	20241007	090000	3004900	5380	5350	5390	5350	559