KissMeData/208370/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204300	822241690	4475	4475	4475	4475	9034
3	20241015	204200	822241690	4475	4475	4475	4475	0
4	20241015	204100	822241690	4475	4475	4475	4475	0
5	20241015	204000	822241690	4475	4475	4475	4475	0
6	20241015	203900	822241690	4475	4475	4475	4475	0
7	20241015	203800	822241690	4475	4475	4475	4475	0
8	20241015	203700	822241690	4475	4475	4475	4475	0
9	20241015	203600	822241690	4475	4475	4475	4475	0
10	20241015	203500	822241690	4475	4475	4475	4475	0
11	20241015	203400	822241690	4475	4475	4475	4475	0
12	20241015	203300	822241690	4475	4475	4475	4475	0
13	20241015	203200	822241690	4475	4475	4475	4475	0
14	20241015	203100	822241690	4475	4475	4475	4475	0
15	20241015	203000	822241690	4475	4475	4475	4475	0
16	20241015	202900	822241690	4475	4475	4475	4475	0
17	20241015	202800	822241690	4475	4475	4475	4475	0
18	20241015	202700	822241690	4475	4475	4475	4475	0
19	20241015	202600	822241690	4475	4475	4475	4475	0
20	20241015	202500	822241690	4475	4475	4475	4475	0
21	20241015	202400	822241690	4475	4475	4475	4475	0
22	20241015	202300	822241690	4475	4475	4475	4475	0
23	20241015	202200	822241690	4475	4475	4475	4475	0
24	20241015	202100	822241690	4475	4475	4475	4475	0
25	20241015	202000	822241690	4475	4475	4475	4475	0
26	20241015	201900	822241690	4475	4475	4475	4475	0
27	20241015	201800	822241690	4475	4475	4475	4475	0
28	20241015	201700	822241690	4475	4475	4475	4475	0
29	20241015	201600	822241690	4475	4475	4475	4475	0
30	20241015	201500	822241690	4475	4475	4475	4475	0
31	20241015	201400	822241690	4475	4475	4475	4475	0
32	20241015	201300	822241690	4475	4475	4475	4475	9034
33	20241015	201200	822241690	4475	4475	4475	4475	0
34	20241015	201100	822241690	4475	4475	4475	4475	0
35	20241015	201000	822241690	4475	4475	4475	4475	0
36	20241015	200900	822241690	4475	4475	4475	4475	0
37	20241015	200800	822241690	4475	4475	4475	4475	0
38	20241015	200700	822241690	4475	4475	4475	4475	0
39	20241015	200600	822241690	4475	4475	4475	4475	0
40	20241015	200500	822241690	4475	4475	4475	4475	0
41	20241015	200400	822241690	4475	4475	4475	4475	0
42	20241015	200300	822241690	4475	4475	4475	4475	0
43	20241015	200200	822241690	4475	4475	4475	4475	0
44	20241015	200100	822241690	4475	4475	4475	4475	0
45	20241015	200000	822241690	4475	4475	4475	4475	0
46	20241015	195900	822241690	4475	4475	4475	4475	0
47	20241015	195800	822241690	4475	4475	4475	4475	0
48	20241015	195700	822241690	4475	4475	4475	4475	0
49	20241015	195600	822241690	4475	4475	4475	4475	0
50	20241015	195500	822241690	4475	4475	4475	4475	0
51	20241015	195400	822241690	4475	4475	4475	4475	0
52	20241015	195300	822241690	4475	4475	4475	4475	0
53	20241015	195200	822241690	4475	4475	4475	4475	0
54	20241015	195100	822241690	4475	4475	4475	4475	0
55	20241015	195000	822241690	4475	4475	4475	4475	0
56	20241015	194900	822241690	4475	4475	4475	4475	0
57	20241015	194800	822241690	4475	4475	4475	4475	0
58	20241015	194700	822241690	4475	4475	4475	4475	0
59	20241015	194600	822241690	4475	4475	4475	4475	0
60	20241015	194500	822241690	4475	4475	4475	4475	0
61	20241015	194400	822241690	4475	4475	4475	4475	0
62	20241015	194300	822241690	4475	4475	4475	4475	9034
63	20241015	194200	822241690	4475	4475	4475	4475	0
64	20241015	194100	822241690	4475	4475	4475	4475	0
65	20241015	194000	822241690	4475	4475	4475	4475	0
66	20241015	193900	822241690	4475	4475	4475	4475	0
67	20241015	193800	822241690	4475	4475	4475	4475	0
68	20241015	193700	822241690	4475	4475	4475	4475	0
69	20241015	193600	822241690	4475	4475	4475	4475	0
70	20241015	193500	822241690	4475	4475	4475	4475	0
71	20241015	193400	822241690	4475	4475	4475	4475	0
72	20241015	193300	822241690	4475	4475	4475	4475	0
73	20241015	193200	822241690	4475	4475	4475	4475	0
74	20241015	193100	822241690	4475	4475	4475	4475	0
75	20241015	193000	822241690	4475	4475	4475	4475	0
76	20241015	192900	822241690	4475	4475	4475	4475	0
77	20241015	192800	822241690	4475	4475	4475	4475	0
78	20241015	192700	822241690	4475	4475	4475	4475	0
79	20241015	192600	822241690	4475	4475	4475	4475	0
80	20241015	192500	822241690	4475	4475	4475	4475	0
81	20241015	192400	822241690	4475	4475	4475	4475	0
82	20241015	192300	822241690	4475	4475	4475	4475	0
83	20241015	192200	822241690	4475	4475	4475	4475	0
84	20241015	192100	822241690	4475	4475	4475	4475	0
85	20241015	192000	822241690	4475	4475	4475	4475	0
86	20241015	191900	822241690	4475	4475	4475	4475	0
87	20241015	191800	822241690	4475	4475	4475	4475	0
88	20241015	191700	822241690	4475	4475	4475	4475	0
89	20241015	191600	822241690	4475	4475	4475	4475	0
90	20241015	191500	822241690	4475	4475	4475	4475	0
91	20241015	191400	822241690	4475	4475	4475	4475	0
92	20241015	191300	822241690	4475	4475	4475	4475	9034
93	20241015	191200	822241690	4475	4475	4475	4475	0
94	20241015	191100	822241690	4475	4475	4475	4475	0
95	20241015	191000	822241690	4475	4475	4475	4475	0
96	20241015	190900	822241690	4475	4475	4475	4475	0
97	20241015	190800	822241690	4475	4475	4475	4475	0
98	20241015	190700	822241690	4475	4475	4475	4475	0
99	20241015	190600	822241690	4475	4475	4475	4475	0
100	20241015	190500	822241690	4475	4475	4475	4475	0
101	20241015	190400	822241690	4475	4475	4475	4475	0
102	20241015	190300	822241690	4475	4475	4475	4475	0
103	20241015	190200	822241690	4475	4475	4475	4475	0
104	20241015	190100	822241690	4475	4475	4475	4475	0
105	20241015	190000	822241690	4475	4475	4475	4475	0
106	20241015	185900	822241690	4475	4475	4475	4475	0
107	20241015	185800	822241690	4475	4475	4475	4475	0
108	20241015	185700	822241690	4475	4475	4475	4475	0
109	20241015	185600	822241690	4475	4475	4475	4475	0
110	20241015	185500	822241690	4475	4475	4475	4475	0
111	20241015	185400	822241690	4475	4475	4475	4475	0
112	20241015	185300	822241690	4475	4475	4475	4475	0
113	20241015	185200	822241690	4475	4475	4475	4475	0
114	20241015	185100	822241690	4475	4475	4475	4475	0
115	20241015	185000	822241690	4475	4475	4475	4475	0
116	20241015	184900	822241690	4475	4475	4475	4475	0
117	20241015	184800	822241690	4475	4475	4475	4475	0
118	20241015	184700	822241690	4475	4475	4475	4475	0
119	20241015	184600	822241690	4475	4475	4475	4475	0
120	20241015	184500	822241690	4475	4475	4475	4475	0
121	20241015	184400	822241690	4475	4475	4475	4475	0
122	20241015	184300	822241690	4475	4475	4475	4475	9034
123	20241015	184200	822241690	4475	4475	4475	4475	0
124	20241015	184100	822241690	4475	4475	4475	4475	0
125	20241015	184000	822241690	4475	4475	4475	4475	0
126	20241015	183900	822241690	4475	4475	4475	4475	0
127	20241015	183800	822241690	4475	4475	4475	4475	0
128	20241015	183700	822241690	4475	4475	4475	4475	0
129	20241015	183600	822241690	4475	4475	4475	4475	0
130	20241015	183500	822241690	4475	4475	4475	4475	0
131	20241015	183400	822241690	4475	4475	4475	4475	0
132	20241015	183300	822241690	4475	4475	4475	4475	0
133	20241015	183200	822241690	4475	4475	4475	4475	0
134	20241015	183100	822241690	4475	4475	4475	4475	0
135	20241015	183000	822241690	4475	4475	4475	4475	0
136	20241015	182900	822241690	4475	4475	4475	4475	0
137	20241015	182800	822241690	4475	4475	4475	4475	0
138	20241015	182700	822241690	4475	4475	4475	4475	0
139	20241015	182600	822241690	4475	4475	4475	4475	0
140	20241015	182500	822241690	4475	4475	4475	4475	0
141	20241015	182400	822241690	4475	4475	4475	4475	0
142	20241015	182300	822241690	4475	4475	4475	4475	0
143	20241015	182200	822241690	4475	4475	4475	4475	0
144	20241015	182100	822241690	4475	4475	4475	4475	0
145	20241015	182000	822241690	4475	4475	4475	4475	0
146	20241015	181900	822241690	4475	4475	4475	4475	0
147	20241015	181800	822241690	4475	4475	4475	4475	0
148	20241015	181700	822241690	4475	4475	4475	4475	0
149	20241015	181600	822241690	4475	4475	4475	4475	0
150	20241015	181500	822241690	4475	4475	4475	4475	0
151	20241015	181400	822241690	4475	4475	4475	4475	0
152	20241015	181300	822241690	4475	4475	4475	4475	9034
153	20241015	181200	822241690	4475	4475	4475	4475	0
154	20241015	181100	822241690	4475	4475	4475	4475	0
155	20241015	181000	822241690	4475	4475	4475	4475	0
156	20241015	180900	822241690	4475	4475	4475	4475	0
157	20241015	180800	822241690	4475	4475	4475	4475	0
158	20241015	180700	822241690	4475	4475	4475	4475	0
159	20241015	180600	822241690	4475	4475	4475	4475	0
160	20241015	180500	822241690	4475	4475	4475	4475	0
161	20241015	180400	822241690	4475	4475	4475	4475	0
162	20241015	180300	822241690	4475	4475	4475	4475	0
163	20241015	180200	822241690	4475	4475	4475	4475	0
164	20241015	180100	822241690	4475	4475	4475	4475	0
165	20241015	180000	822241690	4475	4475	4475	4475	0
166	20241015	175900	822241690	4475	4475	4475	4475	0
167	20241015	175800	822241690	4475	4475	4475	4475	0
168	20241015	175700	822241690	4475	4475	4475	4475	0
169	20241015	175600	822241690	4475	4475	4475	4475	0
170	20241015	175500	822241690	4475	4475	4475	4475	0
171	20241015	175400	822241690	4475	4475	4475	4475	0
172	20241015	175300	822241690	4475	4475	4475	4475	0
173	20241015	175200	822241690	4475	4475	4475	4475	0
174	20241015	175100	822241690	4475	4475	4475	4475	0
175	20241015	175000	822241690	4475	4475	4475	4475	0
176	20241015	174900	822241690	4475	4475	4475	4475	0
177	20241015	174800	822241690	4475	4475	4475	4475	0
178	20241015	174700	822241690	4475	4475	4475	4475	0
179	20241015	174600	822241690	4475	4475	4475	4475	0
180	20241015	174500	822241690	4475	4475	4475	4475	0
181	20241015	174400	822241690	4475	4475	4475	4475	0
182	20241015	174300	822241690	4475	4475	4475	4475	9034
183	20241015	174200	822241690	4475	4475	4475	4475	0
184	20241015	174100	822241690	4475	4475	4475	4475	0
185	20241015	174000	822241690	4475	4475	4475	4475	0
186	20241015	173900	822241690	4475	4475	4475	4475	0
187	20241015	173800	822241690	4475	4475	4475	4475	0
188	20241015	173700	822241690	4475	4475	4475	4475	0
189	20241015	173600	822241690	4475	4475	4475	4475	0
190	20241015	173500	822241690	4475	4475	4475	4475	0
191	20241015	173400	822241690	4475	4475	4475	4475	0
192	20241015	173300	822241690	4475	4475	4475	4475	0
193	20241015	173200	822241690	4475	4475	4475	4475	0
194	20241015	173100	822241690	4475	4475	4475	4475	0
195	20241015	173000	822241690	4475	4475	4475	4475	0
196	20241015	172900	822241690	4475	4475	4475	4475	0
197	20241015	172800	822241690	4475	4475	4475	4475	0
198	20241015	172700	822241690	4475	4475	4475	4475	0
199	20241015	172600	822241690	4475	4475	4475	4475	0
200	20241015	172500	822241690	4475	4475	4475	4475	0
201	20241015	172400	822241690	4475	4475	4475	4475	0
202	20241015	172300	822241690	4475	4475	4475	4475	0
203	20241015	172200	822241690	4475	4475	4475	4475	0
204	20241015	172100	822241690	4475	4475	4475	4475	0
205	20241015	172000	822241690	4475	4475	4475	4475	0
206	20241015	171900	822241690	4475	4475	4475	4475	0
207	20241015	171800	822241690	4475	4475	4475	4475	0
208	20241015	171700	822241690	4475	4475	4475	4475	0
209	20241015	171600	822241690	4475	4475	4475	4475	0
210	20241015	171500	822241690	4475	4475	4475	4475	0
211	20241015	171400	822241690	4475	4475	4475	4475	0
212	20241015	171300	822241690	4475	4475	4475	4475	9034
213	20241015	171200	822241690	4475	4475	4475	4475	0
214	20241015	171100	822241690	4475	4475	4475	4475	0
215	20241015	171000	822241690	4475	4475	4475	4475	0
216	20241015	170900	822241690	4475	4475	4475	4475	0
217	20241015	170800	822241690	4475	4475	4475	4475	0
218	20241015	170700	822241690	4475	4475	4475	4475	0
219	20241015	170600	822241690	4475	4475	4475	4475	0
220	20241015	170500	822241690	4475	4475	4475	4475	0
221	20241015	170400	822241690	4475	4475	4475	4475	0
222	20241015	170300	822241690	4475	4475	4475	4475	0
223	20241015	170200	822241690	4475	4475	4475	4475	0
224	20241015	170100	822241690	4475	4475	4475	4475	0
225	20241015	170000	822241690	4475	4475	4475	4475	0
226	20241015	165900	822241690	4475	4475	4475	4475	0
227	20241015	165800	822241690	4475	4475	4475	4475	0
228	20241015	165700	822241690	4475	4475	4475	4475	0
229	20241015	165600	822241690	4475	4475	4475	4475	0
230	20241015	165500	822241690	4475	4475	4475	4475	0
231	20241015	165400	822241690	4475	4475	4475	4475	0
232	20241015	165300	822241690	4475	4475	4475	4475	0
233	20241015	165200	822241690	4475	4475	4475	4475	0
234	20241015	165100	822241690	4475	4475	4475	4475	0
235	20241015	165000	822241690	4475	4475	4475	4475	0
236	20241015	164900	822241690	4475	4475	4475	4475	0
237	20241015	164800	822241690	4475	4475	4475	4475	0
238	20241015	164700	822241690	4475	4475	4475	4475	0
239	20241015	164600	822241690	4475	4475	4475	4475	0
240	20241015	164500	822241690	4475	4475	4475	4475	0
241	20241015	164400	822241690	4475	4475	4475	4475	0
242	20241015	164300	822241690	4475	4475	4475	4475	9034
243	20241015	164200	822241690	4475	4475	4475	4475	0
244	20241015	164100	822241690	4475	4475	4475	4475	0
245	20241015	164000	822241690	4475	4475	4475	4475	0
246	20241015	163900	822241690	4475	4475	4475	4475	0
247	20241015	163800	822241690	4475	4475	4475	4475	0
248	20241015	163700	822241690	4475	4475	4475	4475	0
249	20241015	163600	822241690	4475	4475	4475	4475	0
250	20241015	163500	822241690	4475	4475	4475	4475	0
251	20241015	163400	822241690	4475	4475	4475	4475	0
252	20241015	163300	822241690	4475	4475	4475	4475	0
253	20241015	163200	822241690	4475	4475	4475	4475	0
254	20241015	163100	822241690	4475	4475	4475	4475	0
255	20241015	163000	822241690	4475	4475	4475	4475	0
256	20241015	162900	822241690	4475	4475	4475	4475	0
257	20241015	162800	822241690	4475	4475	4475	4475	0
258	20241015	162700	822241690	4475	4475	4475	4475	0
259	20241015	162600	822241690	4475	4475	4475	4475	0
260	20241015	162500	822241690	4475	4475	4475	4475	0
261	20241015	162400	822241690	4475	4475	4475	4475	0
262	20241015	162300	822241690	4475	4475	4475	4475	0
263	20241015	162200	822241690	4475	4475	4475	4475	0
264	20241015	162100	822241690	4475	4475	4475	4475	0
265	20241015	162000	822241690	4475	4475	4475	4475	0
266	20241015	161900	822241690	4475	4475	4475	4475	0
267	20241015	161800	822241690	4475	4475	4475	4475	0
268	20241015	161700	822241690	4475	4475	4475	4475	0
269	20241015	161600	822241690	4475	4475	4475	4475	0
270	20241015	161500	822241690	4475	4475	4475	4475	0
271	20241015	161400	822241690	4475	4475	4475	4475	0
272	20241015	161300	822241690	4475	4475	4475	4475	9034
273	20241015	161200	822241690	4475	4475	4475	4475	0
274	20241015	161100	822241690	4475	4475	4475	4475	0
275	20241015	161000	822241690	4475	4475	4475	4475	0
276	20241015	160900	822241690	4475	4475	4475	4475	0
277	20241015	160800	822241690	4475	4475	4475	4475	0
278	20241015	160700	822241690	4475	4475	4475	4475	0
279	20241015	160600	822241690	4475	4475	4475	4475	0
280	20241015	160500	822241690	4475	4475	4475	4475	0
281	20241015	160400	822241690	4475	4475	4475	4475	0
282	20241015	160300	822241690	4475	4475	4475	4475	0
283	20241015	160200	822241690	4475	4475	4475	4475	0
284	20241015	160100	822241690	4475	4475	4475	4475	0
285	20241015	160000	822241690	4475	4475	4475	4475	0
286	20241015	155900	822241690	4475	4475	4475	4475	0
287	20241015	155800	822241690	4475	4475	4475	4475	0
288	20241015	155700	822241690	4475	4475	4475	4475	0
289	20241015	155600	822241690	4475	4475	4475	4475	0
290	20241015	155500	822241690	4475	4475	4475	4475	0
291	20241015	155400	822241690	4475	4475	4475	4475	0
292	20241015	155300	822241690	4475	4475	4475	4475	0
293	20241015	155200	822241690	4475	4475	4475	4475	0
294	20241015	155100	822241690	4475	4475	4475	4475	0
295	20241015	155000	822241690	4475	4475	4475	4475	0
296	20241015	154900	822241690	4475	4475	4475	4475	0
297	20241015	154800	822241690	4475	4475	4475	4475	0
298	20241015	154700	822241690	4475	4475	4475	4475	0
299	20241015	154600	822241690	4475	4475	4475	4475	0
300	20241015	154500	822241690	4475	4475	4475	4475	0
301	20241015	154400	822241690	4475	4475	4475	4475	0
302	20241015	154300	822241690	4475	4475	4475	4475	9034
303	20241015	154200	822241690	4475	4475	4475	4475	0
304	20241015	154100	822241690	4475	4475	4475	4475	0
305	20241015	154000	822241690	4475	4475	4475	4475	0
306	20241015	153900	822241690	4475	4475	4475	4475	0
307	20241015	153800	822241690	4475	4475	4475	4475	0
308	20241015	153700	822241690	4475	4475	4475	4475	0
309	20241015	153600	822241690	4475	4475	4475	4475	0
310	20241015	153500	822241690	4475	4475	4475	4475	0
311	20241015	153400	822241690	4475	4475	4475	4475	0
312	20241015	153300	822241690	4475	4475	4475	4475	0
313	20241015	153200	822241690	4475	4475	4475	4475	0
314	20241015	153100	822241690	4475	4475	4475	4475	0
315	20241015	153000	822241690	4475	4475	4475	4475	9034
316	20241015	152900	781814540	4490	4490	4490	4490	0
317	20241015	152800	781814540	4490	4490	4490	4490	0
318	20241015	152700	781814540	4490	4490	4490	4490	0
319	20241015	152600	781814540	4490	4490	4490	4490	0
320	20241015	152500	781814540	4490	4490	4490	4490	0
321	20241015	152400	781814540	4490	4490	4490	4490	0
322	20241015	152300	781814540	4490	4490	4490	4490	0
323	20241015	152200	781814540	4490	4490	4490	4490	0
324	20241015	152100	781814540	4490	4490	4490	4490	0
325	20241015	152000	781814540	4490	4490	4490	4490	0
326	20241015	151900	781814540	4490	4490	4490	4480	291
327	20241015	151800	780509330	4485	4485	4485	4485	103
328	20241015	151700	780047375	4485	4490	4490	4485	2492
329	20241015	151600	768866795	4495	4495	4495	4495	41
330	20241015	151500	768682500	4490	4490	4490	4490	100
331	20241015	151400	768233500	4495	4495	4495	4495	6
332	20241015	151300	768206530	4495	4495	4495	4495	1
333	20241015	151200	768202035	4490	4485	4490	4485	881
334	20241015	151100	764247750	4480	4480	4480	4480	500
335	20241015	151000	762007750	4480	4480	4480	4480	290
336	20241015	150900	760708550	4480	4480	4480	4480	710
337	20241015	150800	757527750	4480	4480	4480	4480	1248
338	20241015	150700	751936710	4500	4495	4500	4495	20
339	20241015	150600	751846770	4500	4500	4500	4500	0
340	20241015	150500	751846770	4500	4475	4500	4475	153
341	20241015	150400	751159800	4480	4475	4480	4475	645
342	20241015	150300	748272210	4475	4480	4480	4475	5
343	20241015	150200	748249815	4475	4480	4480	4475	10
344	20241015	150100	748205040	4480	4480	4495	4480	1160
345	20241015	150000	743008090	4475	4485	4485	4475	5397
346	20241015	145900	718820170	4495	4495	4495	4495	0
347	20241015	145800	718820170	4495	4495	4495	4495	1
348	20241015	145700	718815675	4495	4495	4495	4495	10
349	20241015	145600	718770725	4480	4485	4490	4480	453
350	20241015	145500	716737925	4480	4490	4495	4480	6933
351	20241015	145400	685666980	4495	4500	4500	4495	873
352	20241015	145300	681741345	4500	4500	4500	4500	21
353	20241015	145200	681646845	4510	4510	4510	4510	0
354	20241015	145100	681646845	4510	4510	4510	4510	0
355	20241015	145000	681646845	4510	4510	4510	4510	19
356	20241015	144900	681561155	4490	4490	4490	4490	231
357	20241015	144800	680523965	4490	4490	4490	4490	1090
358	20241015	144700	675629865	4510	4510	4510	4510	0
359	20241015	144600	675629865	4510	4485	4510	4485	1640
360	20241015	144500	668274220	4510	4500	4510	4485	4172
361	20241015	144400	649535735	4500	4505	4505	4500	500
362	20241015	144300	647283985	4510	4510	4510	4510	40
363	20241015	144200	647103585	4505	4500	4505	4500	15
364	20241015	144100	647036035	4500	4510	4510	4500	3
365	20241015	144000	647022525	4510	4510	4510	4510	1
366	20241015	143900	647018015	4485	4505	4505	4485	6500
367	20241015	143800	617829305	4500	4515	4535	4500	402
368	20241015	143700	616010835	4500	4500	4515	4500	2054
369	20241015	143600	606756600	4505	4505	4505	4500	154
370	20241015	143500	606062850	4500	4500	4500	4500	620
371	20241015	143400	603272850	4500	4505	4505	4500	6027
372	20241015	143300	576133795	4505	4505	4505	4505	415
373	20241015	143200	574264220	4505	4510	4510	4505	2985
374	20241015	143100	560801880	4510	4515	4515	4510	1153
375	20241015	143000	555600345	4515	4515	4515	4515	1109
376	20241015	142900	550593210	4515	4515	4515	4515	199
377	20241015	142800	549694725	4515	4515	4515	4515	0
378	20241015	142700	549694725	4515	4515	4515	4515	4
379	20241015	142600	549676665	4515	4515	4515	4515	6
380	20241015	142500	549649575	4520	4520	4520	4520	1500
381	20241015	142400	542869575	4520	4525	4525	4520	494
382	20241015	142300	540636085	4525	4525	4525	4525	2442
383	20241015	142200	529586035	4525	4525	4525	4525	0
384	20241015	142100	529586035	4525	4525	4525	4525	0
385	20241015	142000	529586035	4525	4525	4525	4525	0
386	20241015	141900	529586035	4525	4525	4525	4525	621
387	20241015	141800	526776010	4525	4530	4530	4525	174
388	20241015	141700	525988610	4535	4535	4535	4535	0
389	20241015	141600	525988610	4535	4535	4535	4535	0
390	20241015	141500	525988610	4535	4535	4535	4535	1
391	20241015	141400	525984075	4535	4535	4535	4535	28
392	20241015	141300	525857095	4535	4535	4535	4535	0
393	20241015	141200	525857095	4535	4535	4535	4535	100
394	20241015	141100	525403595	4525	4525	4525	4525	203
395	20241015	141000	524485020	4525	4525	4525	4525	10
396	20241015	140900	524439770	4535	4535	4535	4535	0
397	20241015	140800	524439770	4535	4535	4535	4535	3
398	20241015	140700	524426165	4535	4535	4535	4535	0
399	20241015	140600	524426165	4535	4535	4535	4535	0
400	20241015	140500	524426165	4535	4535	4535	4535	0
401	20241015	140400	524426165	4535	4535	4535	4535	1
402	20241015	140300	524421630	4535	4535	4535	4535	1
403	20241015	140200	524417095	4520	4520	4520	4520	1080
404	20241015	140100	519535495	4520	4520	4520	4520	155
405	20241015	140000	518834895	4520	4520	4520	4520	500
406	20241015	135900	516574895	4520	4520	4525	4520	1167
407	20241015	135800	511298220	4520	4520	4520	4520	479
408	20241015	135700	509133140	4525	4525	4525	4525	0
409	20241015	135600	509133140	4525	4525	4525	4525	10
410	20241015	135500	509087890	4530	4530	4530	4530	0
411	20241015	135400	509087890	4530	4530	4530	4530	22
412	20241015	135300	508988230	4515	4515	4515	4515	0
413	20241015	135200	508988230	4515	4515	4515	4515	0
414	20241015	135100	508988230	4515	4515	4515	4515	0
415	20241015	135000	508988230	4515	4515	4515	4515	0
416	20241015	134900	508988230	4515	4515	4515	4515	198
417	20241015	134800	508094260	4515	4515	4515	4515	201
418	20241015	134700	507186745	4515	4515	4515	4515	500
419	20241015	134600	504929245	4515	4520	4520	4515	1000
420	20241015	134500	500412885	4520	4530	4530	4520	1130
421	20241015	134400	495303105	4535	4535	4535	4535	0
422	20241015	134300	495303105	4535	4535	4535	4535	0
423	20241015	134200	495303105	4535	4535	4535	4535	2
424	20241015	134100	495294035	4535	4535	4535	4535	467
425	20241015	134000	493176190	4535	4535	4535	4535	0
426	20241015	133900	493176190	4535	4530	4535	4530	710
427	20241015	133800	489959740	4530	4530	4530	4530	0
428	20241015	133700	489959740	4530	4530	4530	4530	30
429	20241015	133600	489823840	4525	4525	4525	4525	61
430	20241015	133500	489547815	4525	4525	4525	4525	98
431	20241015	133400	489104365	4525	4525	4525	4525	1
432	20241015	133300	489099840	4525	4525	4525	4525	0
433	20241015	133200	489099840	4525	4525	4525	4525	132
434	20241015	133100	488502540	4530	4530	4530	4530	1790
435	20241015	133000	480393840	4530	4530	4530	4530	2
436	20241015	132900	480384780	4530	4530	4530	4530	214
437	20241015	132800	479415360	4530	4530	4530	4530	223
438	20241015	132700	478405170	4530	4530	4530	4530	0
439	20241015	132600	478405170	4530	4530	4530	4530	0
440	20241015	132500	478405170	4530	4535	4535	4530	252
441	20241015	132400	477263460	4535	4535	4535	4535	0
442	20241015	132300	477263460	4535	4535	4535	4535	0
443	20241015	132200	477263460	4535	4535	4535	4535	1
444	20241015	132100	477258925	4535	4535	4535	4535	0
445	20241015	132000	477258925	4535	4535	4535	4535	0
446	20241015	131900	477258925	4535	4535	4535	4535	0
447	20241015	131800	477258925	4535	4535	4535	4535	1068
448	20241015	131700	472415545	4535	4535	4535	4535	0
449	20241015	131600	472415545	4535	4535	4535	4535	0
450	20241015	131500	472415545	4535	4535	4535	4535	7
451	20241015	131400	472383800	4540	4540	4540	4540	7
452	20241015	131300	472352020	4530	4530	4530	4530	0
453	20241015	131200	472352020	4530	4535	4535	4530	936
454	20241015	131100	468108455	4540	4540	4540	4540	0
455	20241015	131000	468108455	4540	4540	4540	4540	1
456	20241015	130900	468103915	4540	4530	4540	4530	2
457	20241015	130800	468094845	4540	4540	4540	4540	0
458	20241015	130700	468094845	4540	4540	4540	4540	0
459	20241015	130600	468094845	4540	4540	4540	4540	140
460	20241015	130500	467459245	4545	4545	4545	4545	8
461	20241015	130400	467422885	4545	4535	4545	4535	2303
462	20241015	130300	456972565	4530	4530	4530	4530	17
463	20241015	130200	456895555	4530	4530	4530	4530	100
464	20241015	130100	456442555	4535	4535	4535	4535	0
465	20241015	130000	456442555	4535	4535	4535	4535	1
466	20241015	125900	456438020	4535	4530	4535	4530	31
467	20241015	125800	456297585	4535	4535	4535	4535	0
468	20241015	125700	456297585	4535	4535	4535	4535	0
469	20241015	125600	456297585	4535	4535	4535	4535	0
470	20241015	125500	456297585	4535	4535	4535	4535	1
471	20241015	125400	456293050	4535	4530	4535	4530	103
472	20241015	125300	455826455	4535	4535	4535	4535	0
473	20241015	125200	455826455	4535	4535	4535	4535	0
474	20241015	125100	455826455	4535	4530	4535	4530	315
475	20241015	125000	454399410	4520	4520	4520	4520	408
476	20241015	124900	452555250	4530	4520	4530	4520	49
477	20241015	124800	452333470	4530	4530	4530	4530	0
478	20241015	124700	452333470	4530	4530	4530	4530	0
479	20241015	124600	452333470	4530	4530	4530	4520	502
480	20241015	124500	450064140	4525	4525	4525	4525	81
481	20241015	124400	449697615	4525	4525	4525	4525	47
482	20241015	124300	449484940	4525	4525	4525	4525	22
483	20241015	124200	449385390	4520	4520	4520	4520	0
484	20241015	124100	449385390	4520	4525	4525	4520	100
485	20241015	124000	448933180	4530	4530	4530	4530	0
486	20241015	123900	448933180	4530	4530	4530	4530	0
487	20241015	123800	448933180	4530	4530	4530	4530	0
488	20241015	123700	448933180	4530	4530	4530	4530	0
489	20241015	123600	448933180	4530	4530	4530	4530	0
490	20241015	123500	448933180	4530	4535	4535	4530	3
491	20241015	123400	448919585	4535	4530	4535	4530	2
492	20241015	123300	448910520	4525	4525	4525	4525	10
493	20241015	123200	448865270	4525	4525	4525	4525	0
494	20241015	123100	448865270	4525	4525	4525	4525	203
495	20241015	123000	447946695	4535	4540	4540	4525	540
496	20241015	122900	445502070	4535	4535	4540	4535	47
497	20241015	122800	445288920	4535	4535	4535	4535	193
498	20241015	122700	444413665	4535	4530	4535	4530	325
499	20241015	122600	442941410	4525	4525	4525	4525	0
500	20241015	122500	442941410	4525	4525	4525	4525	0
501	20241015	122400	442941410	4525	4525	4525	4525	0
502	20241015	122300	442941410	4525	4515	4525	4515	3492
503	20241015	122200	427160030	4510	4510	4510	4510	0
504	20241015	122100	427160030	4510	4510	4510	4510	1659
505	20241015	122000	419677940	4515	4515	4515	4515	1144
506	20241015	121900	414512780	4515	4515	4515	4515	150
507	20241015	121800	413835530	4515	4515	4515	4515	114
508	20241015	121700	413320820	4515	4520	4520	4515	1572
509	20241015	121600	406222685	4520	4515	4520	4515	3663
510	20241015	121500	389668425	4520	4515	4520	4515	1707
511	20241015	121400	381957990	4515	4510	4515	4510	518
512	20241015	121300	379621805	4510	4510	4510	4510	2000
513	20241015	121200	370601805	4510	4520	4520	4510	838
514	20241015	121100	366815045	4520	4515	4520	4515	188
515	20241015	121000	365966170	4510	4510	4510	4510	87
516	20241015	120900	365573800	4515	4515	4515	4515	0
517	20241015	120800	365573800	4515	4515	4515	4515	5
518	20241015	120700	365551225	4515	4510	4515	4510	101
519	20241015	120600	365095710	4510	4510	4510	4510	527
520	20241015	120500	362718940	4510	4510	4510	4510	1
521	20241015	120400	362714430	4515	4515	4515	4515	0
522	20241015	120300	362714430	4515	4515	4515	4515	0
523	20241015	120200	362714430	4515	4515	4515	4515	0
524	20241015	120100	362714430	4515	4515	4515	4515	0
525	20241015	120000	362714430	4515	4515	4515	4515	1
526	20241015	115900	362709915	4510	4505	4510	4505	384
527	20241015	115800	360978695	4510	4510	4510	4510	970
528	20241015	115700	356603995	4515	4515	4515	4515	40
529	20241015	115600	356423395	4515	4510	4515	4510	22
530	20241015	115500	356324135	4515	4515	4515	4515	123
531	20241015	115400	355768790	4510	4510	4510	4510	10
532	20241015	115300	355723690	4515	4515	4515	4515	0
533	20241015	115200	355723690	4515	4515	4515	4515	0
534	20241015	115100	355723690	4515	4515	4515	4515	0
535	20241015	115000	355723690	4515	4515	4515	4515	1
536	20241015	114900	355719175	4520	4520	4520	4520	25
537	20241015	114800	355606175	4520	4520	4520	4520	15
538	20241015	114700	355538375	4520	4520	4520	4520	70
539	20241015	114600	355221975	4520	4520	4520	4520	1
540	20241015	114500	355217455	4530	4530	4530	4530	0
541	20241015	114400	355217455	4530	4530	4530	4530	0
542	20241015	114300	355217455	4530	4530	4530	4530	0
543	20241015	114200	355217455	4530	4530	4530	4530	0
544	20241015	114100	355217455	4530	4530	4530	4530	0
545	20241015	114000	355217455	4530	4530	4530	4530	30
546	20241015	113900	355081555	4530	4530	4530	4530	0
547	20241015	113800	355081555	4530	4530	4530	4530	0
548	20241015	113700	355081555	4530	4530	4530	4530	675
549	20241015	113600	352023805	4530	4530	4530	4530	0
550	20241015	113500	352023805	4530	4530	4530	4530	2
551	20241015	113400	352014745	4510	4510	4510	4510	0
552	20241015	113300	352014745	4510	4510	4510	4510	0
553	20241015	113200	352014745	4510	4510	4510	4510	0
554	20241015	113100	352014745	4510	4510	4510	4510	0
555	20241015	113000	352014745	4510	4510	4510	4510	32
556	20241015	112900	351870425	4510	4520	4520	4510	9
557	20241015	112800	351829825	4520	4525	4525	4520	7
558	20241015	112700	351798165	4530	4530	4530	4530	0
559	20241015	112600	351798165	4530	4530	4530	4530	27
560	20241015	112500	351675855	4530	4530	4530	4530	30
561	20241015	112400	351539955	4530	4530	4530	4530	0
562	20241015	112300	351539955	4530	4530	4530	4530	0
563	20241015	112200	351539955	4530	4530	4530	4530	20
564	20241015	112100	351449355	4505	4505	4505	4505	40
565	20241015	112000	351269155	4505	4505	4505	4505	0
566	20241015	111900	351269155	4505	4505	4505	4505	162
567	20241015	111800	350539345	4505	4505	4505	4505	2
568	20241015	111700	350530335	4505	4505	4505	4505	670
569	20241015	111600	347511985	4510	4510	4510	4510	0
570	20241015	111500	347511985	4510	4515	4515	4510	2050
571	20241015	111400	338266235	4515	4515	4515	4515	32
572	20241015	111300	338121755	4515	4515	4515	4515	50
573	20241015	111200	337896005	4510	4510	4510	4510	0
574	20241015	111100	337896005	4510	4515	4515	4510	94
575	20241015	111000	337472060	4530	4525	4535	4525	66
576	20241015	110900	337173115	4515	4515	4515	4515	0
577	20241015	110800	337173115	4515	4515	4515	4515	1399
578	20241015	110700	330856630	4515	4515	4515	4515	0
579	20241015	110600	330856630	4515	4515	4515	4515	83
580	20241015	110500	330481885	4535	4535	4535	4535	7
581	20241015	110400	330450140	4535	4535	4535	4535	15
582	20241015	110300	330382115	4535	4535	4535	4535	3
583	20241015	110200	330368510	4530	4530	4535	4530	34
584	20241015	110100	330214475	4530	4530	4530	4530	100
585	20241015	110000	329761475	4535	4515	4535	4515	416
586	20241015	105900	327883175	4515	4515	4515	4515	3
587	20241015	105800	327869630	4510	4510	4510	4510	0
588	20241015	105700	327869630	4510	4515	4515	4510	808
589	20241015	105600	324224750	4515	4525	4525	4515	10
590	20241015	105500	324179550	4525	4530	4530	4525	45
591	20241015	105400	323975920	4530	4515	4530	4515	261
592	20241015	105300	322797475	4515	4515	4515	4515	212
593	20241015	105200	321840295	4535	4535	4535	4535	0
594	20241015	105100	321840295	4535	4525	4535	4525	51
595	20241015	105000	321609265	4530	4530	4530	4530	1
596	20241015	104900	321604735	4530	4530	4530	4515	2129
597	20241015	104800	311992225	4530	4530	4530	4530	601
598	20241015	104700	309269695	4535	4515	4535	4515	43
599	20241015	104600	309075510	4535	4535	4535	4535	5
600	20241015	104500	309052835	4525	4525	4525	4525	177
601	20241015	104400	308251910	4525	4525	4525	4525	18
602	20241015	104300	308170460	4525	4525	4525	4525	5
603	20241015	104200	308147835	4520	4525	4525	4520	86
604	20241015	104100	307759110	4505	4510	4525	4505	406
605	20241015	104000	305928835	4510	4510	4510	4510	11
606	20241015	103900	305879225	4510	4510	4510	4510	0
607	20241015	103800	305879225	4510	4510	4510	4510	0
608	20241015	103700	305879225	4510	4510	4510	4510	0
609	20241015	103600	305879225	4510	4495	4510	4495	1621
610	20241015	103500	298591915	4510	4510	4510	4510	1
611	20241015	103400	298587405	4510	4510	4510	4510	1
612	20241015	103300	298582895	4490	4495	4495	4490	172
613	20241015	103200	297810315	4520	4520	4520	4520	0
614	20241015	103100	297810315	4520	4520	4520	4520	4
615	20241015	103000	297792235	4525	4520	4525	4520	10
616	20241015	102900	297746990	4525	4525	4525	4525	0
617	20241015	102800	297746990	4525	4500	4525	4490	168
618	20241015	102700	296991100	4510	4505	4510	4505	2
619	20241015	102600	296982085	4510	4515	4515	4510	44
620	20241015	102500	296783590	4540	4515	4540	4515	96
621	20241015	102400	296350125	4545	4545	4545	4545	1
622	20241015	102300	296345580	4535	4535	4545	4535	58
623	20241015	102200	296082140	4535	4535	4535	4535	180
624	20241015	102100	295265840	4535	4535	4535	4530	342
625	20241015	102000	293714875	4535	4530	4535	4530	323
626	20241015	101900	292250570	4530	4520	4530	4520	100
627	20241015	101800	291797675	4520	4520	4520	4520	60
628	20241015	101700	291526475	4520	4520	4520	4520	2
629	20241015	101600	291517435	4520	4525	4525	4520	34
630	20241015	101500	291363735	4525	4525	4525	4525	1
631	20241015	101400	291359210	4530	4530	4530	4530	200
632	20241015	101300	290453210	4530	4535	4540	4485	3036
633	20241015	101200	276832350	4535	4525	4535	4525	226
634	20241015	101100	275809565	4525	4525	4525	4525	2
635	20241015	101000	275800515	4530	4530	4530	4505	113
636	20241015	100900	275288905	4510	4510	4510	4510	11
637	20241015	100800	275239295	4535	4520	4535	4510	73
638	20241015	100700	274909890	4525	4535	4535	4525	22
639	20241015	100600	274810270	4540	4515	4560	4510	222
640	20241015	100500	273806625	4515	4510	4515	4490	441
641	20241015	100400	271821695	4515	4520	4530	4505	967
642	20241015	100300	267465285	4520	4530	4530	4520	7
643	20241015	100200	267433625	4530	4535	4535	4505	35
644	20241015	100100	267275720	4535	4520	4535	4515	291
645	20241015	100000	265959725	4515	4505	4515	4505	1279
646	20241015	095900	260196790	4505	4495	4505	4495	69
647	20241015	095800	259886380	4495	4485	4500	4485	402
648	20241015	095700	258082395	4485	4480	4485	4480	258
649	20241015	095600	256926515	4480	4480	4480	4480	213
650	20241015	095500	255972275	4490	4490	4490	4480	84
651	20241015	095400	255595435	4490	4490	4490	4490	41
652	20241015	095300	255411345	4480	4480	4480	4480	0
653	20241015	095200	255411345	4480	4480	4480	4480	69
654	20241015	095100	255102225	4480	4485	4485	4480	121
655	20241015	095000	254559545	4475	4480	4480	4475	210
656	20241015	094900	253618795	4475	4480	4480	4475	1122
657	20241015	094800	248597745	4475	4480	4495	4475	669
658	20241015	094700	245603425	4480	4480	4480	4475	928
659	20241015	094600	241446955	4480	4485	4485	4480	382
660	20241015	094500	239733740	4490	4495	4495	4490	1054
661	20241015	094400	234999280	4495	4500	4500	4490	37
662	20241015	094300	234833045	4500	4500	4500	4495	815
663	20241015	094200	231166415	4500	4520	4525	4500	416
664	20241015	094100	229288870	4525	4545	4545	4525	10
665	20241015	094000	229243445	4545	4535	4545	4525	3245
666	20241015	093900	214548855	4530	4590	4590	4530	746
667	20241015	093800	211142885	4590	4495	4590	4490	11195
668	20241015	093700	160311205	4495	4495	4530	4495	1046
669	20241015	093600	155608035	4495	4515	4530	4490	7329
670	20241015	093500	122600365	4515	4530	4535	4515	5
671	20241015	093400	122577755	4530	4515	4530	4515	2032
672	20241015	093300	113373260	4515	4515	4520	4515	816
673	20241015	093200	109688335	4515	4520	4520	4515	1524
674	20241015	093100	102799905	4520	4530	4530	4520	854
675	20241015	093000	98934410	4530	4540	4540	4530	4
676	20241015	092900	98916260	4530	4530	4540	4530	9
677	20241015	092800	98875430	4530	4530	4530	4530	447
678	20241015	092700	96850520	4530	4530	4530	4530	1
679	20241015	092600	96845990	4550	4550	4550	4550	2
680	20241015	092500	96836890	4530	4530	4530	4530	101
681	20241015	092400	96379360	4530	4530	4530	4530	1
682	20241015	092300	96374830	4530	4530	4530	4530	2
683	20241015	092200	96365770	4525	4550	4550	4525	4303
684	20241015	092100	76820675	4550	4545	4550	4545	151
685	20241015	092000	76134375	4545	4545	4545	4545	0
686	20241015	091900	76134375	4545	4560	4560	4545	709
687	20241015	091800	72901680	4560	4545	4560	4545	357
688	20241015	091700	71278290	4545	4545	4560	4545	527
689	20241015	091600	68882775	4545	4560	4560	4545	2030
690	20241015	091500	59642100	4570	4570	4570	4570	33
691	20241015	091400	59491290	4560	4570	4570	4560	59
692	20241015	091300	59221695	4560	4570	4575	4560	149
693	20241015	091200	58540715	4570	4580	4580	4570	6
694	20241015	091100	58513260	4580	4560	4580	4560	5131
695	20241015	091000	35079020	4570	4550	4570	4545	659
696	20241015	090900	32082290	4550	4575	4575	4550	485
697	20241015	090800	29875440	4575	4565	4575	4560	537
698	20241015	090700	27423930	4565	4565	4570	4540	1893
699	20241015	090600	18809280	4565	4555	4565	4550	807
700	20241015	090500	15135840	4570	4575	4575	4570	509
701	20241015	090400	12809690	4575	4575	4580	4555	48
702	20241015	090300	12590185	4575	4550	4575	4545	204
703	20241015	090200	11662235	4545	4585	4585	4540	32
704	20241015	090100	11516760	4565	4555	4585	4540	493
705	20241015	090000	9277450	4550	4550	4550	4550	2038