KissMeData/104460/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202400	177185100	13290	13290	13290	13290	1001
3	20241008	202300	177185100	13290	13290	13290	13290	0
4	20241008	202200	177185100	13290	13290	13290	13290	0
5	20241008	202100	177185100	13290	13290	13290	13290	0
6	20241008	202000	177185100	13290	13290	13290	13290	0
7	20241008	201900	177185100	13290	13290	13290	13290	0
8	20241008	201800	177185100	13290	13290	13290	13290	0
9	20241008	201700	177185100	13290	13290	13290	13290	0
10	20241008	201600	177185100	13290	13290	13290	13290	0
11	20241008	201500	177185100	13290	13290	13290	13290	0
12	20241008	201400	177185100	13290	13290	13290	13290	0
13	20241008	201300	177185100	13290	13290	13290	13290	0
14	20241008	201200	177185100	13290	13290	13290	13290	0
15	20241008	201100	177185100	13290	13290	13290	13290	0
16	20241008	201000	177185100	13290	13290	13290	13290	0
17	20241008	200900	177185100	13290	13290	13290	13290	0
18	20241008	200800	177185100	13290	13290	13290	13290	0
19	20241008	200700	177185100	13290	13290	13290	13290	0
20	20241008	200600	177185100	13290	13290	13290	13290	0
21	20241008	200500	177185100	13290	13290	13290	13290	0
22	20241008	200400	177185100	13290	13290	13290	13290	0
23	20241008	200300	177185100	13290	13290	13290	13290	0
24	20241008	200200	177185100	13290	13290	13290	13290	0
25	20241008	200100	177185100	13290	13290	13290	13290	0
26	20241008	200000	177185100	13290	13290	13290	13290	0
27	20241008	195900	177185100	13290	13290	13290	13290	0
28	20241008	195800	177185100	13290	13290	13290	13290	0
29	20241008	195700	177185100	13290	13290	13290	13290	0
30	20241008	195600	177185100	13290	13290	13290	13290	0
31	20241008	195500	177185100	13290	13290	13290	13290	0
32	20241008	195400	177185100	13290	13290	13290	13290	1001
33	20241008	195300	177185100	13290	13290	13290	13290	0
34	20241008	195200	177185100	13290	13290	13290	13290	0
35	20241008	195100	177185100	13290	13290	13290	13290	0
36	20241008	195000	177185100	13290	13290	13290	13290	0
37	20241008	194900	177185100	13290	13290	13290	13290	0
38	20241008	194800	177185100	13290	13290	13290	13290	0
39	20241008	194700	177185100	13290	13290	13290	13290	0
40	20241008	194600	177185100	13290	13290	13290	13290	0
41	20241008	194500	177185100	13290	13290	13290	13290	0
42	20241008	194400	177185100	13290	13290	13290	13290	0
43	20241008	194300	177185100	13290	13290	13290	13290	0
44	20241008	194200	177185100	13290	13290	13290	13290	0
45	20241008	194100	177185100	13290	13290	13290	13290	0
46	20241008	194000	177185100	13290	13290	13290	13290	0
47	20241008	193900	177185100	13290	13290	13290	13290	0
48	20241008	193800	177185100	13290	13290	13290	13290	0
49	20241008	193700	177185100	13290	13290	13290	13290	0
50	20241008	193600	177185100	13290	13290	13290	13290	0
51	20241008	193500	177185100	13290	13290	13290	13290	0
52	20241008	193400	177185100	13290	13290	13290	13290	0
53	20241008	193300	177185100	13290	13290	13290	13290	0
54	20241008	193200	177185100	13290	13290	13290	13290	0
55	20241008	193100	177185100	13290	13290	13290	13290	0
56	20241008	193000	177185100	13290	13290	13290	13290	0
57	20241008	192900	177185100	13290	13290	13290	13290	0
58	20241008	192800	177185100	13290	13290	13290	13290	0
59	20241008	192700	177185100	13290	13290	13290	13290	0
60	20241008	192600	177185100	13290	13290	13290	13290	0
61	20241008	192500	177185100	13290	13290	13290	13290	0
62	20241008	192400	177185100	13290	13290	13290	13290	1001
63	20241008	192300	177185100	13290	13290	13290	13290	0
64	20241008	192200	177185100	13290	13290	13290	13290	0
65	20241008	192100	177185100	13290	13290	13290	13290	0
66	20241008	192000	177185100	13290	13290	13290	13290	0
67	20241008	191900	177185100	13290	13290	13290	13290	0
68	20241008	191800	177185100	13290	13290	13290	13290	0
69	20241008	191700	177185100	13290	13290	13290	13290	0
70	20241008	191600	177185100	13290	13290	13290	13290	0
71	20241008	191500	177185100	13290	13290	13290	13290	0
72	20241008	191400	177185100	13290	13290	13290	13290	0
73	20241008	191300	177185100	13290	13290	13290	13290	0
74	20241008	191200	177185100	13290	13290	13290	13290	0
75	20241008	191100	177185100	13290	13290	13290	13290	0
76	20241008	191000	177185100	13290	13290	13290	13290	0
77	20241008	190900	177185100	13290	13290	13290	13290	0
78	20241008	190800	177185100	13290	13290	13290	13290	0
79	20241008	190700	177185100	13290	13290	13290	13290	0
80	20241008	190600	177185100	13290	13290	13290	13290	0
81	20241008	190500	177185100	13290	13290	13290	13290	0
82	20241008	190400	177185100	13290	13290	13290	13290	0
83	20241008	190300	177185100	13290	13290	13290	13290	0
84	20241008	190200	177185100	13290	13290	13290	13290	0
85	20241008	190100	177185100	13290	13290	13290	13290	0
86	20241008	190000	177185100	13290	13290	13290	13290	0
87	20241008	185900	177185100	13290	13290	13290	13290	0
88	20241008	185800	177185100	13290	13290	13290	13290	0
89	20241008	185700	177185100	13290	13290	13290	13290	0
90	20241008	185600	177185100	13290	13290	13290	13290	0
91	20241008	185500	177185100	13290	13290	13290	13290	0
92	20241008	185400	177185100	13290	13290	13290	13290	1001
93	20241008	185300	177185100	13290	13290	13290	13290	0
94	20241008	185200	177185100	13290	13290	13290	13290	0
95	20241008	185100	177185100	13290	13290	13290	13290	0
96	20241008	185000	177185100	13290	13290	13290	13290	0
97	20241008	184900	177185100	13290	13290	13290	13290	0
98	20241008	184800	177185100	13290	13290	13290	13290	0
99	20241008	184700	177185100	13290	13290	13290	13290	0
100	20241008	184600	177185100	13290	13290	13290	13290	0
101	20241008	184500	177185100	13290	13290	13290	13290	0
102	20241008	184400	177185100	13290	13290	13290	13290	0
103	20241008	184300	177185100	13290	13290	13290	13290	0
104	20241008	184200	177185100	13290	13290	13290	13290	0
105	20241008	184100	177185100	13290	13290	13290	13290	0
106	20241008	184000	177185100	13290	13290	13290	13290	0
107	20241008	183900	177185100	13290	13290	13290	13290	0
108	20241008	183800	177185100	13290	13290	13290	13290	0
109	20241008	183700	177185100	13290	13290	13290	13290	0
110	20241008	183600	177185100	13290	13290	13290	13290	0
111	20241008	183500	177185100	13290	13290	13290	13290	0
112	20241008	183400	177185100	13290	13290	13290	13290	0
113	20241008	183300	177185100	13290	13290	13290	13290	0
114	20241008	183200	177185100	13290	13290	13290	13290	0
115	20241008	183100	177185100	13290	13290	13290	13290	0
116	20241008	183000	177185100	13290	13290	13290	13290	0
117	20241008	182900	177185100	13290	13290	13290	13290	0
118	20241008	182800	177185100	13290	13290	13290	13290	0
119	20241008	182700	177185100	13290	13290	13290	13290	0
120	20241008	182600	177185100	13290	13290	13290	13290	0
121	20241008	182500	177185100	13290	13290	13290	13290	0
122	20241008	182400	177185100	13290	13290	13290	13290	1001
123	20241008	182300	177185100	13290	13290	13290	13290	0
124	20241008	182200	177185100	13290	13290	13290	13290	0
125	20241008	182100	177185100	13290	13290	13290	13290	0
126	20241008	182000	177185100	13290	13290	13290	13290	0
127	20241008	181900	177185100	13290	13290	13290	13290	0
128	20241008	181800	177185100	13290	13290	13290	13290	0
129	20241008	181700	177185100	13290	13290	13290	13290	0
130	20241008	181600	177185100	13290	13290	13290	13290	0
131	20241008	181500	177185100	13290	13290	13290	13290	0
132	20241008	181400	177185100	13290	13290	13290	13290	0
133	20241008	181300	177185100	13290	13290	13290	13290	0
134	20241008	181200	177185100	13290	13290	13290	13290	0
135	20241008	181100	177185100	13290	13290	13290	13290	0
136	20241008	181000	177185100	13290	13290	13290	13290	0
137	20241008	180900	177185100	13290	13290	13290	13290	0
138	20241008	180800	177185100	13290	13290	13290	13290	0
139	20241008	180700	177185100	13290	13290	13290	13290	0
140	20241008	180600	177185100	13290	13290	13290	13290	0
141	20241008	180500	177185100	13290	13290	13290	13290	0
142	20241008	180400	177185100	13290	13290	13290	13290	0
143	20241008	180300	177185100	13290	13290	13290	13290	0
144	20241008	180200	177185100	13290	13290	13290	13290	0
145	20241008	180100	177185100	13290	13290	13290	13290	0
146	20241008	180000	177185100	13290	13290	13290	13290	0
147	20241008	175900	177185100	13290	13290	13290	13290	0
148	20241008	175800	177185100	13290	13290	13290	13290	0
149	20241008	175700	177185100	13290	13290	13290	13290	0
150	20241008	175600	177185100	13290	13290	13290	13290	0
151	20241008	175500	177185100	13290	13290	13290	13290	0
152	20241008	175400	177185100	13290	13290	13290	13290	1001
153	20241008	175300	177185100	13290	13290	13290	13290	0
154	20241008	175200	177185100	13290	13290	13290	13290	0
155	20241008	175100	177185100	13290	13290	13290	13290	0
156	20241008	175000	177185100	13290	13290	13290	13290	0
157	20241008	174900	177185100	13290	13290	13290	13290	0
158	20241008	174800	177185100	13290	13290	13290	13290	0
159	20241008	174700	177185100	13290	13290	13290	13290	0
160	20241008	174600	177185100	13290	13290	13290	13290	0
161	20241008	174500	177185100	13290	13290	13290	13290	0
162	20241008	174400	177185100	13290	13290	13290	13290	0
163	20241008	174300	177185100	13290	13290	13290	13290	0
164	20241008	174200	177185100	13290	13290	13290	13290	0
165	20241008	174100	177185100	13290	13290	13290	13290	0
166	20241008	174000	177185100	13290	13290	13290	13290	0
167	20241008	173900	177185100	13290	13290	13290	13290	0
168	20241008	173800	177185100	13290	13290	13290	13290	0
169	20241008	173700	177185100	13290	13290	13290	13290	0
170	20241008	173600	177185100	13290	13290	13290	13290	0
171	20241008	173500	177185100	13290	13290	13290	13290	0
172	20241008	173400	177185100	13290	13290	13290	13290	0
173	20241008	173300	177185100	13290	13290	13290	13290	0
174	20241008	173200	177185100	13290	13290	13290	13290	0
175	20241008	173100	177185100	13290	13290	13290	13290	0
176	20241008	173000	177185100	13290	13290	13290	13290	0
177	20241008	172900	177185100	13290	13290	13290	13290	0
178	20241008	172800	177185100	13290	13290	13290	13290	0
179	20241008	172700	177185100	13290	13290	13290	13290	0
180	20241008	172600	177185100	13290	13290	13290	13290	0
181	20241008	172500	177185100	13290	13290	13290	13290	0
182	20241008	172400	177185100	13290	13290	13290	13290	1001
183	20241008	172300	177185100	13290	13290	13290	13290	0
184	20241008	172200	177185100	13290	13290	13290	13290	0
185	20241008	172100	177185100	13290	13290	13290	13290	0
186	20241008	172000	177185100	13290	13290	13290	13290	0
187	20241008	171900	177185100	13290	13290	13290	13290	0
188	20241008	171800	177185100	13290	13290	13290	13290	0
189	20241008	171700	177185100	13290	13290	13290	13290	0
190	20241008	171600	177185100	13290	13290	13290	13290	0
191	20241008	171500	177185100	13290	13290	13290	13290	0
192	20241008	171400	177185100	13290	13290	13290	13290	0
193	20241008	171300	177185100	13290	13290	13290	13290	0
194	20241008	171200	177185100	13290	13290	13290	13290	0
195	20241008	171100	177185100	13290	13290	13290	13290	0
196	20241008	171000	177185100	13290	13290	13290	13290	0
197	20241008	170900	177185100	13290	13290	13290	13290	0
198	20241008	170800	177185100	13290	13290	13290	13290	0
199	20241008	170700	177185100	13290	13290	13290	13290	0
200	20241008	170600	177185100	13290	13290	13290	13290	0
201	20241008	170500	177185100	13290	13290	13290	13290	0
202	20241008	170400	177185100	13290	13290	13290	13290	0
203	20241008	170300	177185100	13290	13290	13290	13290	0
204	20241008	170200	177185100	13290	13290	13290	13290	0
205	20241008	170100	177185100	13290	13290	13290	13290	0
206	20241008	170000	177185100	13290	13290	13290	13290	0
207	20241008	165900	177185100	13290	13290	13290	13290	0
208	20241008	165800	177185100	13290	13290	13290	13290	0
209	20241008	165700	177185100	13290	13290	13290	13290	0
210	20241008	165600	177185100	13290	13290	13290	13290	0
211	20241008	165500	177185100	13290	13290	13290	13290	0
212	20241008	165400	177185100	13290	13290	13290	13290	1001
213	20241008	165300	177185100	13290	13290	13290	13290	0
214	20241008	165200	177185100	13290	13290	13290	13290	0
215	20241008	165100	177185100	13290	13290	13290	13290	0
216	20241008	165000	177185100	13290	13290	13290	13290	0
217	20241008	164900	177185100	13290	13290	13290	13290	0
218	20241008	164800	177185100	13290	13290	13290	13290	0
219	20241008	164700	177185100	13290	13290	13290	13290	0
220	20241008	164600	177185100	13290	13290	13290	13290	0
221	20241008	164500	177185100	13290	13290	13290	13290	0
222	20241008	164400	177185100	13290	13290	13290	13290	0
223	20241008	164300	177185100	13290	13290	13290	13290	0
224	20241008	164200	177185100	13290	13290	13290	13290	0
225	20241008	164100	177185100	13290	13290	13290	13290	0
226	20241008	164000	177185100	13290	13290	13290	13290	0
227	20241008	163900	177185100	13290	13290	13290	13290	0
228	20241008	163800	177185100	13290	13290	13290	13290	0
229	20241008	163700	177185100	13290	13290	13290	13290	0
230	20241008	163600	177185100	13290	13290	13290	13290	0
231	20241008	163500	177185100	13290	13290	13290	13290	0
232	20241008	163400	177185100	13290	13290	13290	13290	0
233	20241008	163300	177185100	13290	13290	13290	13290	0
234	20241008	163200	177185100	13290	13290	13290	13290	0
235	20241008	163100	177185100	13290	13290	13290	13290	0
236	20241008	163000	177185100	13290	13290	13290	13290	0
237	20241008	162900	177185100	13290	13290	13290	13290	0
238	20241008	162800	177185100	13290	13290	13290	13290	0
239	20241008	162700	177185100	13290	13290	13290	13290	0
240	20241008	162600	177185100	13290	13290	13290	13290	0
241	20241008	162500	177185100	13290	13290	13290	13290	0
242	20241008	162400	177185100	13290	13290	13290	13290	1001
243	20241008	162300	177185100	13290	13290	13290	13290	0
244	20241008	162200	177185100	13290	13290	13290	13290	0
245	20241008	162100	177185100	13290	13290	13290	13290	0
246	20241008	162000	177185100	13290	13290	13290	13290	0
247	20241008	161900	177185100	13290	13290	13290	13290	0
248	20241008	161800	177185100	13290	13290	13290	13290	0
249	20241008	161700	177185100	13290	13290	13290	13290	0
250	20241008	161600	177185100	13290	13290	13290	13290	0
251	20241008	161500	177185100	13290	13290	13290	13290	0
252	20241008	161400	177185100	13290	13290	13290	13290	0
253	20241008	161300	177185100	13290	13290	13290	13290	0
254	20241008	161200	177185100	13290	13290	13290	13290	0
255	20241008	161100	177185100	13290	13290	13290	13290	0
256	20241008	161000	177185100	13290	13290	13290	13290	0
257	20241008	160900	177185100	13290	13290	13290	13290	0
258	20241008	160800	177185100	13290	13290	13290	13290	0
259	20241008	160700	177185100	13290	13290	13290	13290	0
260	20241008	160600	177185100	13290	13290	13290	13290	0
261	20241008	160500	177185100	13290	13290	13290	13290	0
262	20241008	160400	177185100	13290	13290	13290	13290	0
263	20241008	160300	177185100	13290	13290	13290	13290	0
264	20241008	160200	177185100	13290	13290	13290	13290	0
265	20241008	160100	177185100	13290	13290	13290	13290	0
266	20241008	160000	177185100	13290	13290	13290	13290	0
267	20241008	155900	177185100	13290	13290	13290	13290	0
268	20241008	155800	177185100	13290	13290	13290	13290	0
269	20241008	155700	177185100	13290	13290	13290	13290	0
270	20241008	155600	177185100	13290	13290	13290	13290	0
271	20241008	155500	177185100	13290	13290	13290	13290	0
272	20241008	155400	177185100	13290	13290	13290	13290	1001
273	20241008	155300	177185100	13290	13290	13290	13290	0
274	20241008	155200	177185100	13290	13290	13290	13290	0
275	20241008	155100	177185100	13290	13290	13290	13290	0
276	20241008	155000	177185100	13290	13290	13290	13290	0
277	20241008	154900	177185100	13290	13290	13290	13290	0
278	20241008	154800	177185100	13290	13290	13290	13290	0
279	20241008	154700	177185100	13290	13290	13290	13290	0
280	20241008	154600	177185100	13290	13290	13290	13290	0
281	20241008	154500	177185100	13290	13290	13290	13290	0
282	20241008	154400	177185100	13290	13290	13290	13290	0
283	20241008	154300	177185100	13290	13290	13290	13290	0
284	20241008	154200	177185100	13290	13290	13290	13290	0
285	20241008	154100	177185100	13290	13290	13290	13290	0
286	20241008	154000	177185100	13290	13290	13290	13290	0
287	20241008	153900	177185100	13290	13290	13290	13290	0
288	20241008	153800	177185100	13290	13290	13290	13290	0
289	20241008	153700	177185100	13290	13290	13290	13290	0
290	20241008	153600	177185100	13290	13290	13290	13290	0
291	20241008	153500	177185100	13290	13290	13290	13290	0
292	20241008	153400	177185100	13290	13290	13290	13290	0
293	20241008	153300	177185100	13290	13290	13290	13290	0
294	20241008	153200	177185100	13290	13290	13290	13290	0
295	20241008	153100	177185100	13290	13290	13290	13290	0
296	20241008	153000	177185100	13290	13290	13290	13290	1001
297	20241008	152900	163881810	13260	13260	13260	13260	0
298	20241008	152800	163881810	13260	13260	13260	13260	0
299	20241008	152700	163881810	13260	13260	13260	13260	0
300	20241008	152600	163881810	13260	13260	13260	13260	0
301	20241008	152500	163881810	13260	13260	13260	13260	0
302	20241008	152400	163881810	13260	13260	13260	13260	0
303	20241008	152300	163881810	13260	13260	13260	13260	0
304	20241008	152200	163881810	13260	13260	13260	13260	0
305	20241008	152100	163881810	13260	13260	13260	13260	0
306	20241008	152000	163881810	13260	13260	13260	13260	0
307	20241008	151900	163881810	13260	13200	13290	13200	403
308	20241008	151800	158553020	13210	13210	13210	13210	3
309	20241008	151700	158513390	13210	13200	13210	13200	36
310	20241008	151600	158037870	13200	13200	13200	13200	0
311	20241008	151500	158037870	13200	13200	13200	13200	3
312	20241008	151400	157998270	13200	13200	13200	13200	3
313	20241008	151300	157958670	13200	13200	13200	13200	103
314	20241008	151200	156599070	13200	13200	13200	13200	33
315	20241008	151100	156163470	13210	13210	13210	13210	2
316	20241008	151000	156137050	13210	13220	13220	13210	783
317	20241008	150900	145788710	13220	13220	13220	13220	3
318	20241008	150800	145749050	13220	13220	13220	13220	3
319	20241008	150700	145709390	13220	13220	13220	13220	3
320	20241008	150600	145669730	13220	13220	13220	13220	1
321	20241008	150500	145656510	13220	13220	13220	13220	3
322	20241008	150400	145616850	13220	13220	13220	13220	3
323	20241008	150300	145577190	13220	13220	13220	13220	3
324	20241008	150200	145537530	13220	13220	13220	13220	0
325	20241008	150100	145537530	13220	13210	13220	13210	183
326	20241008	150000	143118300	13220	13220	13220	13220	0
327	20241008	145900	143118300	13220	13220	13220	13220	40
328	20241008	145800	142589500	13210	13210	13210	13210	3
329	20241008	145700	142549870	13210	13210	13210	13210	3
330	20241008	145600	142510240	13210	13210	13210	13210	0
331	20241008	145500	142510240	13210	13210	13210	13210	3
332	20241008	145400	142470610	13210	13220	13220	13210	288
333	20241008	145300	138663450	13220	13220	13220	13220	3
334	20241008	145200	138623790	13230	13230	13230	13230	3
335	20241008	145100	138584100	13220	13220	13220	13220	3
336	20241008	145000	138544440	13220	13220	13220	13220	8
337	20241008	144900	138438680	13230	13230	13230	13230	1
338	20241008	144800	138425450	13220	13220	13220	13220	3
339	20241008	144700	138385790	13220	13220	13220	13220	3
340	20241008	144600	138346130	13220	13220	13220	13220	35
341	20241008	144500	137883430	13220	13220	13220	13220	0
342	20241008	144400	137883430	13220	13220	13220	13220	3
343	20241008	144300	137843770	13220	13220	13220	13220	3
344	20241008	144200	137804110	13220	13220	13220	13220	0
345	20241008	144100	137804110	13220	13220	13220	13220	3
346	20241008	144000	137764450	13220	13220	13220	13220	3
347	20241008	143900	137724790	13210	13220	13220	13210	41
348	20241008	143800	137183120	13220	13220	13220	13220	48
349	20241008	143700	136548560	13220	13220	13220	13220	0
350	20241008	143600	136548560	13220	13220	13220	13220	0
351	20241008	143500	136548560	13220	13220	13220	13220	0
352	20241008	143400	136548560	13220	13210	13220	13210	7
353	20241008	143300	136456050	13210	13210	13210	13210	3
354	20241008	143200	136416420	13210	13210	13210	13210	35
355	20241008	143100	135954070	13210	13210	13210	13210	0
356	20241008	143000	135954070	13210	13210	13210	13210	4
357	20241008	142900	135901230	13210	13210	13210	13210	3
358	20241008	142800	135861600	13210	13210	13210	13210	0
359	20241008	142700	135861600	13210	13210	13210	13210	3
360	20241008	142600	135821970	13210	13210	13210	13210	3
361	20241008	142500	135782340	13210	13210	13210	13210	35
362	20241008	142400	135319990	13210	13210	13210	13210	0
363	20241008	142300	135319990	13210	13210	13210	13210	3
364	20241008	142200	135280360	13210	13210	13210	13210	3
365	20241008	142100	135240730	13210	13210	13210	13210	15
366	20241008	142000	135042580	13210	13210	13210	13210	3
367	20241008	141900	135002950	13210	13210	13210	13210	3
368	20241008	141800	134963320	13210	13210	13210	13210	32
369	20241008	141700	134540600	13210	13210	13210	13210	7
370	20241008	141600	134448130	13220	13220	13220	13220	0
371	20241008	141500	134448130	13220	13220	13220	13220	2
372	20241008	141400	134421690	13220	13210	13220	13210	79
373	20241008	141300	133377530	13220	13220	13220	13220	0
374	20241008	141200	133377530	13220	13220	13220	13220	0
375	20241008	141100	133377530	13220	13220	13220	13220	0
376	20241008	141000	133377530	13220	13230	13230	13220	454
377	20241008	140900	127375350	13250	13250	13250	13250	0
378	20241008	140800	127375350	13250	13250	13250	13250	0
379	20241008	140700	127375350	13250	13250	13250	13250	0
380	20241008	140600	127375350	13250	13250	13250	13250	0
381	20241008	140500	127375350	13250	13250	13250	13250	0
382	20241008	140400	127375350	13250	13250	13250	13250	0
383	20241008	140300	127375350	13250	13230	13250	13230	34
384	20241008	140200	126925490	13230	13230	13230	13230	3
385	20241008	140100	126885800	13230	13230	13230	13230	3
386	20241008	140000	126846110	13230	13230	13230	13230	0
387	20241008	135900	126846110	13230	13230	13230	13230	3
388	20241008	135800	126806420	13230	13230	13230	13230	3
389	20241008	135700	126766730	13230	13230	13230	13230	0
390	20241008	135600	126766730	13230	13230	13230	13230	35
391	20241008	135500	126303680	13230	13230	13230	13230	3
392	20241008	135400	126263990	13230	13230	13230	13230	3
393	20241008	135300	126224300	13230	13230	13230	13230	0
394	20241008	135200	126224300	13230	13230	13230	13230	3
395	20241008	135100	126184610	13230	13230	13230	13230	3
396	20241008	135000	126144920	13230	13230	13230	13230	0
397	20241008	134900	126144920	13230	13230	13230	13230	35
398	20241008	134800	125681870	13230	13230	13230	13230	3
399	20241008	134700	125642180	13230	13230	13230	13230	3
400	20241008	134600	125602490	13230	13230	13230	13230	0
401	20241008	134500	125602490	13230	13230	13230	13230	3
402	20241008	134400	125562800	13230	13230	13230	13230	4
403	20241008	134300	125509880	13230	13230	13230	13230	39
404	20241008	134200	124993910	13220	13220	13220	13220	35
405	20241008	134100	124531210	13230	13230	13230	13230	0
406	20241008	134000	124531210	13230	13230	13230	13230	173
407	20241008	133900	122242420	13230	13230	13230	13230	2
408	20241008	133800	122215960	13230	13230	13230	13230	3
409	20241008	133700	122176270	13230	13230	13230	13230	3
410	20241008	133600	122136580	13230	13230	13230	13230	0
411	20241008	133500	122136580	13230	13230	13230	13230	3
412	20241008	133400	122096890	13230	13230	13230	13230	35
413	20241008	133300	121633840	13230	13230	13230	13230	3
414	20241008	133200	121594150	13230	13230	13230	13230	0
415	20241008	133100	121594150	13230	13230	13230	13230	23
416	20241008	133000	121289860	13230	13230	13230	13230	3
417	20241008	132900	121250170	13230	13230	13230	13230	2
418	20241008	132800	121223710	13230	13230	13230	13230	3
419	20241008	132700	121184020	13230	13230	13230	13230	32
420	20241008	132600	120760660	13250	13250	13250	13250	15
421	20241008	132500	120561910	13230	13230	13230	13230	3
422	20241008	132400	120522220	13230	13230	13230	13230	3
423	20241008	132300	120482530	13230	13230	13230	13230	3
424	20241008	132200	120442840	13230	13220	13230	13210	875
425	20241008	132100	108878690	13220	13220	13220	13220	3
426	20241008	132000	108839030	13220	13240	13240	13220	38
427	20241008	131900	108336490	13230	13230	13230	13230	0
428	20241008	131800	108336490	13230	13230	13230	13230	3
429	20241008	131700	108296800	13230	13230	13230	13230	9
430	20241008	131600	108177730	13230	13230	13230	13230	3
431	20241008	131500	108138040	13230	13230	13230	13230	0
432	20241008	131400	108138040	13230	13230	13230	13230	3
433	20241008	131300	108098350	13230	13230	13230	13230	35
434	20241008	131200	107635300	13240	13240	13240	13240	0
435	20241008	131100	107635300	13240	13240	13240	13240	0
436	20241008	131000	107635300	13240	13240	13240	13240	1
437	20241008	130900	107622060	13230	13230	13230	13230	12
438	20241008	130800	107463300	13230	13230	13230	13230	20
439	20241008	130700	107198700	13220	13220	13220	13220	3
440	20241008	130600	107159040	13220	13220	13220	13220	45
441	20241008	130500	106564140	13240	13240	13240	13240	0
442	20241008	130400	106564140	13240	13220	13240	13220	24
443	20241008	130300	106246840	13230	13230	13230	13230	10
444	20241008	130200	106114540	13230	13220	13230	13220	283
445	20241008	130100	102373140	13220	13220	13220	13220	7
446	20241008	130000	102280600	13220	13220	13220	13220	2
447	20241008	125900	102254160	13220	13210	13220	13210	15
448	20241008	125800	102055990	13210	13210	13210	13210	42
449	20241008	125700	101501170	13210	13210	13210	13210	8
450	20241008	125600	101395490	13210	13210	13210	13210	4
451	20241008	125500	101342650	13210	13210	13210	13210	3
452	20241008	125400	101303020	13210	13210	13210	13210	0
453	20241008	125300	101303020	13210	13210	13210	13210	3
454	20241008	125200	101263390	13210	13210	13210	13210	3
455	20241008	125100	101223760	13210	13210	13210	13210	32
456	20241008	125000	100801040	13210	13210	13210	13210	3
457	20241008	124900	100761410	13210	13210	13210	13210	3
458	20241008	124800	100721780	13210	13210	13210	13210	3
459	20241008	124700	100682150	13210	13210	13210	13210	0
460	20241008	124600	100682150	13210	13210	13210	13210	3
461	20241008	124500	100642520	13210	13210	13210	13210	3
462	20241008	124400	100602890	13210	13210	13210	13210	41
463	20241008	124300	100061280	13210	13210	13210	13210	3
464	20241008	124200	100021650	13210	13210	13210	13210	3
465	20241008	124100	99982020	13210	13210	13210	13210	3
466	20241008	124000	99942390	13210	13210	13210	13210	0
467	20241008	123900	99942390	13210	13210	13210	13210	3
468	20241008	123800	99902760	13210	13210	13210	13210	3
469	20241008	123700	99863130	13210	13210	13210	13210	32
470	20241008	123600	99440410	13210	13210	13210	13210	3
471	20241008	123500	99400780	13210	13210	13210	13210	3
472	20241008	123400	99361150	13210	13210	13210	13210	0
473	20241008	123300	99361150	13210	13210	13210	13210	4
474	20241008	123200	99308310	13210	13210	13210	13210	3
475	20241008	123100	99268680	13210	13210	13210	13210	3
476	20241008	123000	99229050	13210	13210	13210	13210	32
477	20241008	122900	98806330	13220	13220	13220	13220	0
478	20241008	122800	98806330	13220	13220	13220	13220	0
479	20241008	122700	98806330	13220	13220	13220	13220	224
480	20241008	122600	95845050	13230	13230	13230	13230	2
481	20241008	122500	95818590	13220	13220	13220	13220	3
482	20241008	122400	95778930	13220	13220	13220	13220	3
483	20241008	122300	95739270	13220	13220	13220	13220	0
484	20241008	122200	95739270	13220	13220	13220	13220	35
485	20241008	122100	95276570	13230	13220	13230	13220	4
486	20241008	122000	95223680	13220	13220	13220	13220	10
487	20241008	121900	95091480	13220	13220	13220	13220	3
488	20241008	121800	95051820	13220	13220	13220	13220	3
489	20241008	121700	95012160	13220	13220	13220	13220	3
490	20241008	121600	94972500	13220	13220	13220	13220	0
491	20241008	121500	94972500	13220	13220	13220	13220	37
492	20241008	121400	94483360	13220	13220	13220	13220	20
493	20241008	121300	94218960	13220	13220	13220	13220	0
494	20241008	121200	94218960	13220	13220	13220	13220	3
495	20241008	121100	94179300	13220	13220	13220	13220	3
496	20241008	121000	94139640	13220	13220	13220	13220	4
497	20241008	120900	94086760	13220	13220	13220	13220	0
498	20241008	120800	94086760	13220	13220	13220	13220	37
499	20241008	120700	93597620	13250	13250	13250	13250	0
500	20241008	120600	93597620	13250	13250	13250	13250	0
501	20241008	120500	93597620	13250	13250	13250	13250	0
502	20241008	120400	93597620	13250	13250	13250	13250	0
503	20241008	120300	93597620	13250	13250	13250	13250	0
504	20241008	120200	93597620	13250	13250	13250	13250	1
505	20241008	120100	93584370	13230	13240	13240	13230	37
506	20241008	120000	93094740	13260	13260	13260	13260	0
507	20241008	115900	93094740	13260	13260	13260	13260	2
508	20241008	115800	93068220	13260	13260	13260	13260	20
509	20241008	115700	92803020	13260	13260	13260	13260	0
510	20241008	115600	92803020	13260	13260	13260	13260	0
511	20241008	115500	92803020	13260	13260	13260	13260	0
512	20241008	115400	92803020	13260	13240	13260	13240	38
513	20241008	115300	92299880	13220	13220	13220	13220	37
514	20241008	115200	91810740	13220	13220	13220	13220	0
515	20241008	115100	91810740	13220	13220	13220	13220	3
516	20241008	115000	91771080	13220	13220	13220	13220	3
517	20241008	114900	91731420	13220	13220	13220	13220	3
518	20241008	114800	91691760	13220	13220	13220	13220	0
519	20241008	114700	91691760	13220	13220	13220	13220	3
520	20241008	114600	91652100	13220	13220	13220	13220	34
521	20241008	114500	91202620	13250	13250	13250	13250	0
522	20241008	114400	91202620	13250	13250	13250	13250	0
523	20241008	114300	91202620	13250	13250	13250	13250	0
524	20241008	114200	91202620	13250	13250	13250	13250	0
525	20241008	114100	91202620	13250	13250	13250	13250	11
526	20241008	114000	91056870	13250	13240	13420	13230	282
527	20241008	113900	87309150	13220	13220	13240	13220	87
528	20241008	113800	86158010	13220	13220	13220	13220	29
529	20241008	113700	85774630	13220	13220	13220	13220	3
530	20241008	113600	85734970	13220	13220	13220	13220	3
531	20241008	113500	85695310	13220	13220	13220	13220	0
532	20241008	113400	85695310	13220	13220	13220	13220	12
533	20241008	113300	85536670	13220	13220	13220	13220	3
534	20241008	113200	85497010	13220	13230	13230	13220	34
535	20241008	113100	85047520	13240	13240	13240	13240	0
536	20241008	113000	85047520	13240	13240	13240	13240	0
537	20241008	112900	85047520	13240	13240	13240	13240	0
538	20241008	112800	85047520	13240	13240	13240	13240	0
539	20241008	112700	85047520	13240	13240	13240	13240	1
540	20241008	112600	85034280	13220	13220	13220	13220	3
541	20241008	112500	84994620	13220	13230	13230	13220	37
542	20241008	112400	84505470	13220	13220	13220	13220	0
543	20241008	112300	84505470	13220	13220	13220	13220	4
544	20241008	112200	84452590	13220	13220	13220	13220	3
545	20241008	112100	84412930	13220	13220	13220	13220	0
546	20241008	112000	84412930	13220	13220	13220	13220	3
547	20241008	111900	84373270	13220	13220	13220	13220	14
548	20241008	111800	84188190	13200	13200	13200	13200	3
549	20241008	111700	84148590	13200	13200	13200	13200	34
550	20241008	111600	83699790	13220	13210	13220	13210	199
551	20241008	111500	81070990	13210	13220	13220	13210	363
552	20241008	111400	76275460	13260	13280	13280	13260	971
553	20241008	111300	63383420	13290	13290	13290	13290	0
554	20241008	111200	63383420	13290	13290	13290	13290	10
555	20241008	111100	63250520	13280	13280	13280	13280	3
556	20241008	111000	63210680	13280	13280	13280	13280	34
557	20241008	110900	62759160	13280	13280	13280	13280	3
558	20241008	110800	62719320	13280	13280	13280	13280	8
559	20241008	110700	62613080	13280	13280	13280	13280	0
560	20241008	110600	62613080	13280	13280	13280	13280	3
561	20241008	110500	62573240	13280	13280	13280	13280	3
562	20241008	110400	62533400	13280	13280	13280	13280	3
563	20241008	110300	62493560	13280	13280	13280	13280	34
564	20241008	110200	62042040	13280	13280	13280	13280	3
565	20241008	110100	62002200	13280	13280	13280	13280	3
566	20241008	110000	61962360	13280	13280	13280	13280	0
567	20241008	105900	61962360	13280	13280	13280	13280	9
568	20241008	105800	61842840	13280	13280	13280	13280	3
569	20241008	105700	61803000	13280	13280	13280	13280	3
570	20241008	105600	61763160	13280	13300	13300	13280	34
571	20241008	105500	61311540	13320	13320	13320	13320	0
572	20241008	105400	61311540	13320	13320	13320	13320	1
573	20241008	105300	61298220	13320	13320	13320	13320	0
574	20241008	105200	61298220	13320	13320	13320	13320	22
575	20241008	105100	61005180	13300	13300	13300	13300	3
576	20241008	105000	60965280	13300	13300	13300	13300	3
577	20241008	104900	60925380	13300	13300	13300	13300	37
578	20241008	104800	60433280	13300	13300	13300	13300	3
579	20241008	104700	60393380	13300	13300	13300	13300	3
580	20241008	104600	60353480	13300	13300	13300	13300	0
581	20241008	104500	60353480	13300	13300	13300	13300	3
582	20241008	104400	60313580	13300	13300	13300	13300	3
583	20241008	104300	60273680	13300	13300	13300	13300	0
584	20241008	104200	60273680	13300	13300	13300	13300	22
585	20241008	104100	59981080	13280	13300	13300	13280	40
586	20241008	104000	59449650	13300	13300	13300	13300	3
587	20241008	103900	59409750	13300	13300	13300	13300	0
588	20241008	103800	59409750	13300	13300	13300	13300	3
589	20241008	103700	59369850	13300	13300	13300	13300	3
590	20241008	103600	59329950	13300	13300	13300	13300	0
591	20241008	103500	59329950	13300	13310	13310	13300	94
592	20241008	103400	58078910	13310	13320	13320	13310	106
593	20241008	103300	56667050	13330	13330	13330	13330	1
594	20241008	103200	56653720	13330	13330	13330	13330	0
595	20241008	103100	56653720	13330	13330	13330	13330	23
596	20241008	103000	56347130	13330	13320	13330	13320	100
597	20241008	102900	55014450	13310	13310	13310	13310	10
598	20241008	102800	54881350	13300	13300	13300	13300	0
599	20241008	102700	54881350	13300	13300	13300	13300	69
600	20241008	102600	53963650	13320	13320	13320	13320	0
601	20241008	102500	53963650	13320	13320	13320	13320	189
602	20241008	102400	51446170	13300	13300	13300	13300	0
603	20241008	102300	51446170	13300	13300	13300	13300	0
604	20241008	102200	51446170	13300	13300	13300	13300	108
605	20241008	102100	50009770	13300	13300	13300	13300	31
606	20241008	102000	49597470	13300	13280	13300	13280	102
607	20241008	101900	48241550	13280	13300	13310	13280	117
608	20241008	101800	46685510	13300	13300	13300	13300	0
609	20241008	101700	46685510	13300	13300	13300	13300	0
610	20241008	101600	46685510	13300	13300	13300	13300	0
611	20241008	101500	46685510	13300	13300	13300	13300	0
612	20241008	101400	46685510	13300	13290	13300	13290	98
613	20241008	101300	45383080	13280	13280	13280	13280	34
614	20241008	101200	44931560	13290	13280	13290	13280	80
615	20241008	101100	43868700	13270	13270	13270	13270	18
616	20241008	101000	43629840	13260	13260	13260	13260	93
617	20241008	100900	42396660	13250	13220	13250	13220	117
618	20241008	100800	40846600	13220	13220	13220	13220	1
619	20241008	100700	40833380	13210	13210	13210	13210	0
620	20241008	100600	40833380	13210	13190	13210	13190	90
621	20241008	100500	39646260	13170	13190	13190	13170	37
622	20241008	100400	39158810	13170	13190	13190	13170	199
623	20241008	100300	36535330	13190	13190	13190	13190	0
624	20241008	100200	36535330	13190	13190	13190	13190	0
625	20241008	100100	36535330	13190	13190	13190	13190	0
626	20241008	100000	36535330	13190	13190	13190	13190	0
627	20241008	095900	36535330	13190	13190	13190	13190	0
628	20241008	095800	36535330	13190	13190	13190	13190	113
629	20241008	095700	35044860	13190	13220	13220	13190	391
630	20241008	095600	29883800	13220	13220	13220	13220	0
631	20241008	095500	29883800	13220	13220	13220	13220	0
632	20241008	095400	29883800	13220	13220	13330	13210	616
633	20241008	095300	21742660	13230	13240	13440	13230	650
634	20241008	095200	13133030	13230	13230	13230	13230	0
635	20241008	095100	13133030	13230	13240	13240	13230	187
636	20241008	095000	10659010	13260	13260	13260	13260	0
637	20241008	094900	10659010	13260	13260	13260	13260	1
638	20241008	094800	10645750	13240	13240	13240	13240	0
639	20241008	094700	10645750	13240	13240	13240	13240	0
640	20241008	094600	10645750	13240	13240	13240	13240	9
641	20241008	094500	10526590	13240	13240	13240	13240	4
642	20241008	094400	10473630	13220	13230	13230	13220	34
643	20241008	094300	10024140	13250	13250	13250	13250	0
644	20241008	094200	10024140	13250	13250	13250	13250	0
645	20241008	094100	10024140	13250	13250	13250	13250	2
646	20241008	094000	9997640	13230	13230	13230	13230	8
647	20241008	093900	9891800	13230	13230	13230	13230	0
648	20241008	093800	9891800	13230	13230	13230	13230	0
649	20241008	093700	9891800	13230	13240	13240	13220	45
650	20241008	093600	9296510	13250	13250	13250	13250	0
651	20241008	093500	9296510	13250	13250	13250	13250	1
652	20241008	093400	9283260	13240	13240	13240	13240	0
653	20241008	093300	9283260	13240	13240	13240	13240	0
654	20241008	093200	9283260	13240	13240	13240	13240	0
655	20241008	093100	9283260	13240	13240	13240	13240	0
656	20241008	093000	9283260	13240	13230	13240	13220	18
657	20241008	092900	9045120	13210	13260	13260	13210	150
658	20241008	092800	7059920	13300	13300	13300	13300	0
659	20241008	092700	7059920	13300	13300	13300	13300	0
660	20241008	092600	7059920	13300	13300	13300	13300	0
661	20241008	092500	7059920	13300	13300	13300	13300	0
662	20241008	092400	7059920	13300	13300	13300	13300	1
663	20241008	092300	7046620	13270	13280	13280	13270	2
664	20241008	092200	7020070	13250	13310	13310	13250	45
665	20241008	092100	6422570	13290	13290	13290	13290	0
666	20241008	092000	6422570	13290	13290	13290	13290	0
667	20241008	091900	6422570	13290	13290	13290	13290	0
668	20241008	091800	6422570	13290	13280	13290	13280	2
669	20241008	091700	6396000	13250	13250	13250	13250	0
670	20241008	091600	6396000	13250	13250	13250	13250	0
671	20241008	091500	6396000	13250	13310	13310	13250	34
672	20241008	091400	5945240	13250	13250	13250	13250	0
673	20241008	091300	5945240	13250	13250	13250	13250	0
674	20241008	091200	5945240	13250	13250	13250	13250	0
675	20241008	091100	5945240	13250	13250	13250	13250	0
676	20241008	091000	5945240	13250	13250	13250	13250	60
677	20241008	090900	5150240	13260	13280	13280	13260	256
678	20241008	090800	1753700	13280	13330	13330	13260	41
679	20241008	090700	1209480	13260	13260	13260	13260	0
680	20241008	090600	1209480	13260	13260	13260	13260	0
681	20241008	090500	1209480	13260	13260	13260	13260	0
682	20241008	090400	1209480	13260	13260	13260	13260	0
683	20241008	090300	1209480	13260	13260	13260	13260	0
684	20241008	090200	1209480	13260	13260	13260	13260	0
685	20241008	090100	1209480	13260	13350	13350	13250	81
686	20241008	090000	135200	13520	13520	13520	13520	10