KissMeData/228670/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205100	899459390	9350	9350	9350	9350	1279
3	20241011	205000	899459390	9350	9350	9350	9350	0
4	20241011	204900	899459390	9350	9350	9350	9350	0
5	20241011	204800	899459390	9350	9350	9350	9350	0
6	20241011	204700	899459390	9350	9350	9350	9350	0
7	20241011	204600	899459390	9350	9350	9350	9350	0
8	20241011	204500	899459390	9350	9350	9350	9350	0
9	20241011	204400	899459390	9350	9350	9350	9350	0
10	20241011	204300	899459390	9350	9350	9350	9350	0
11	20241011	204200	899459390	9350	9350	9350	9350	0
12	20241011	204100	899459390	9350	9350	9350	9350	0
13	20241011	204000	899459390	9350	9350	9350	9350	0
14	20241011	203900	899459390	9350	9350	9350	9350	0
15	20241011	203800	899459390	9350	9350	9350	9350	0
16	20241011	203700	899459390	9350	9350	9350	9350	0
17	20241011	203600	899459390	9350	9350	9350	9350	0
18	20241011	203500	899459390	9350	9350	9350	9350	0
19	20241011	203400	899459390	9350	9350	9350	9350	0
20	20241011	203300	899459390	9350	9350	9350	9350	0
21	20241011	203200	899459390	9350	9350	9350	9350	0
22	20241011	203100	899459390	9350	9350	9350	9350	0
23	20241011	203000	899459390	9350	9350	9350	9350	0
24	20241011	202900	899459390	9350	9350	9350	9350	0
25	20241011	202800	899459390	9350	9350	9350	9350	0
26	20241011	202700	899459390	9350	9350	9350	9350	0
27	20241011	202600	899459390	9350	9350	9350	9350	0
28	20241011	202500	899459390	9350	9350	9350	9350	0
29	20241011	202400	899459390	9350	9350	9350	9350	0
30	20241011	202300	899459390	9350	9350	9350	9350	0
31	20241011	202200	899459390	9350	9350	9350	9350	0
32	20241011	202100	899459390	9350	9350	9350	9350	1279
33	20241011	202000	899459390	9350	9350	9350	9350	0
34	20241011	201900	899459390	9350	9350	9350	9350	0
35	20241011	201800	899459390	9350	9350	9350	9350	0
36	20241011	201700	899459390	9350	9350	9350	9350	0
37	20241011	201600	899459390	9350	9350	9350	9350	0
38	20241011	201500	899459390	9350	9350	9350	9350	0
39	20241011	201400	899459390	9350	9350	9350	9350	0
40	20241011	201300	899459390	9350	9350	9350	9350	0
41	20241011	201200	899459390	9350	9350	9350	9350	0
42	20241011	201100	899459390	9350	9350	9350	9350	0
43	20241011	201000	899459390	9350	9350	9350	9350	0
44	20241011	200900	899459390	9350	9350	9350	9350	0
45	20241011	200800	899459390	9350	9350	9350	9350	0
46	20241011	200700	899459390	9350	9350	9350	9350	0
47	20241011	200600	899459390	9350	9350	9350	9350	0
48	20241011	200500	899459390	9350	9350	9350	9350	0
49	20241011	200400	899459390	9350	9350	9350	9350	0
50	20241011	200300	899459390	9350	9350	9350	9350	0
51	20241011	200200	899459390	9350	9350	9350	9350	0
52	20241011	200100	899459390	9350	9350	9350	9350	0
53	20241011	200000	899459390	9350	9350	9350	9350	0
54	20241011	195900	899459390	9350	9350	9350	9350	0
55	20241011	195800	899459390	9350	9350	9350	9350	0
56	20241011	195700	899459390	9350	9350	9350	9350	0
57	20241011	195600	899459390	9350	9350	9350	9350	0
58	20241011	195500	899459390	9350	9350	9350	9350	0
59	20241011	195400	899459390	9350	9350	9350	9350	0
60	20241011	195300	899459390	9350	9350	9350	9350	0
61	20241011	195200	899459390	9350	9350	9350	9350	0
62	20241011	195100	899459390	9350	9350	9350	9350	1279
63	20241011	195000	899459390	9350	9350	9350	9350	0
64	20241011	194900	899459390	9350	9350	9350	9350	0
65	20241011	194800	899459390	9350	9350	9350	9350	0
66	20241011	194700	899459390	9350	9350	9350	9350	0
67	20241011	194600	899459390	9350	9350	9350	9350	0
68	20241011	194500	899459390	9350	9350	9350	9350	0
69	20241011	194400	899459390	9350	9350	9350	9350	0
70	20241011	194300	899459390	9350	9350	9350	9350	0
71	20241011	194200	899459390	9350	9350	9350	9350	0
72	20241011	194100	899459390	9350	9350	9350	9350	0
73	20241011	194000	899459390	9350	9350	9350	9350	0
74	20241011	193900	899459390	9350	9350	9350	9350	0
75	20241011	193800	899459390	9350	9350	9350	9350	0
76	20241011	193700	899459390	9350	9350	9350	9350	0
77	20241011	193600	899459390	9350	9350	9350	9350	0
78	20241011	193500	899459390	9350	9350	9350	9350	0
79	20241011	193400	899459390	9350	9350	9350	9350	0
80	20241011	193300	899459390	9350	9350	9350	9350	0
81	20241011	193200	899459390	9350	9350	9350	9350	0
82	20241011	193100	899459390	9350	9350	9350	9350	0
83	20241011	193000	899459390	9350	9350	9350	9350	0
84	20241011	192900	899459390	9350	9350	9350	9350	0
85	20241011	192800	899459390	9350	9350	9350	9350	0
86	20241011	192700	899459390	9350	9350	9350	9350	0
87	20241011	192600	899459390	9350	9350	9350	9350	0
88	20241011	192500	899459390	9350	9350	9350	9350	0
89	20241011	192400	899459390	9350	9350	9350	9350	0
90	20241011	192300	899459390	9350	9350	9350	9350	0
91	20241011	192200	899459390	9350	9350	9350	9350	0
92	20241011	192100	899459390	9350	9350	9350	9350	1279
93	20241011	192000	899459390	9350	9350	9350	9350	0
94	20241011	191900	899459390	9350	9350	9350	9350	0
95	20241011	191800	899459390	9350	9350	9350	9350	0
96	20241011	191700	899459390	9350	9350	9350	9350	0
97	20241011	191600	899459390	9350	9350	9350	9350	0
98	20241011	191500	899459390	9350	9350	9350	9350	0
99	20241011	191400	899459390	9350	9350	9350	9350	0
100	20241011	191300	899459390	9350	9350	9350	9350	0
101	20241011	191200	899459390	9350	9350	9350	9350	0
102	20241011	191100	899459390	9350	9350	9350	9350	0
103	20241011	191000	899459390	9350	9350	9350	9350	0
104	20241011	190900	899459390	9350	9350	9350	9350	0
105	20241011	190800	899459390	9350	9350	9350	9350	0
106	20241011	190700	899459390	9350	9350	9350	9350	0
107	20241011	190600	899459390	9350	9350	9350	9350	0
108	20241011	190500	899459390	9350	9350	9350	9350	0
109	20241011	190400	899459390	9350	9350	9350	9350	0
110	20241011	190300	899459390	9350	9350	9350	9350	0
111	20241011	190200	899459390	9350	9350	9350	9350	0
112	20241011	190100	899459390	9350	9350	9350	9350	0
113	20241011	190000	899459390	9350	9350	9350	9350	0
114	20241011	185900	899459390	9350	9350	9350	9350	0
115	20241011	185800	899459390	9350	9350	9350	9350	0
116	20241011	185700	899459390	9350	9350	9350	9350	0
117	20241011	185600	899459390	9350	9350	9350	9350	0
118	20241011	185500	899459390	9350	9350	9350	9350	0
119	20241011	185400	899459390	9350	9350	9350	9350	0
120	20241011	185300	899459390	9350	9350	9350	9350	0
121	20241011	185200	899459390	9350	9350	9350	9350	0
122	20241011	185100	899459390	9350	9350	9350	9350	1279
123	20241011	185000	899459390	9350	9350	9350	9350	0
124	20241011	184900	899459390	9350	9350	9350	9350	0
125	20241011	184800	899459390	9350	9350	9350	9350	0
126	20241011	184700	899459390	9350	9350	9350	9350	0
127	20241011	184600	899459390	9350	9350	9350	9350	0
128	20241011	184500	899459390	9350	9350	9350	9350	0
129	20241011	184400	899459390	9350	9350	9350	9350	0
130	20241011	184300	899459390	9350	9350	9350	9350	0
131	20241011	184200	899459390	9350	9350	9350	9350	0
132	20241011	184100	899459390	9350	9350	9350	9350	0
133	20241011	184000	899459390	9350	9350	9350	9350	0
134	20241011	183900	899459390	9350	9350	9350	9350	0
135	20241011	183800	899459390	9350	9350	9350	9350	0
136	20241011	183700	899459390	9350	9350	9350	9350	0
137	20241011	183600	899459390	9350	9350	9350	9350	0
138	20241011	183500	899459390	9350	9350	9350	9350	0
139	20241011	183400	899459390	9350	9350	9350	9350	0
140	20241011	183300	899459390	9350	9350	9350	9350	0
141	20241011	183200	899459390	9350	9350	9350	9350	0
142	20241011	183100	899459390	9350	9350	9350	9350	0
143	20241011	183000	899459390	9350	9350	9350	9350	0
144	20241011	182900	899459390	9350	9350	9350	9350	0
145	20241011	182800	899459390	9350	9350	9350	9350	0
146	20241011	182700	899459390	9350	9350	9350	9350	0
147	20241011	182600	899459390	9350	9350	9350	9350	0
148	20241011	182500	899459390	9350	9350	9350	9350	0
149	20241011	182400	899459390	9350	9350	9350	9350	0
150	20241011	182300	899459390	9350	9350	9350	9350	0
151	20241011	182200	899459390	9350	9350	9350	9350	0
152	20241011	182100	899459390	9350	9350	9350	9350	1279
153	20241011	182000	899459390	9350	9350	9350	9350	0
154	20241011	181900	899459390	9350	9350	9350	9350	0
155	20241011	181800	899459390	9350	9350	9350	9350	0
156	20241011	181700	899459390	9350	9350	9350	9350	0
157	20241011	181600	899459390	9350	9350	9350	9350	0
158	20241011	181500	899459390	9350	9350	9350	9350	0
159	20241011	181400	899459390	9350	9350	9350	9350	0
160	20241011	181300	899459390	9350	9350	9350	9350	0
161	20241011	181200	899459390	9350	9350	9350	9350	0
162	20241011	181100	899459390	9350	9350	9350	9350	0
163	20241011	181000	899459390	9350	9350	9350	9350	0
164	20241011	180900	899459390	9350	9350	9350	9350	0
165	20241011	180800	899459390	9350	9350	9350	9350	0
166	20241011	180700	899459390	9350	9350	9350	9350	0
167	20241011	180600	899459390	9350	9350	9350	9350	0
168	20241011	180500	899459390	9350	9350	9350	9350	0
169	20241011	180400	899459390	9350	9350	9350	9350	0
170	20241011	180300	899459390	9350	9350	9350	9350	0
171	20241011	180200	899459390	9350	9350	9350	9350	0
172	20241011	180100	899459390	9350	9350	9350	9350	0
173	20241011	180000	899459390	9350	9350	9350	9350	0
174	20241011	175900	899459390	9350	9350	9350	9350	0
175	20241011	175800	899459390	9350	9350	9350	9350	0
176	20241011	175700	899459390	9350	9350	9350	9350	0
177	20241011	175600	899459390	9350	9350	9350	9350	0
178	20241011	175500	899459390	9350	9350	9350	9350	0
179	20241011	175400	899459390	9350	9350	9350	9350	0
180	20241011	175300	899459390	9350	9350	9350	9350	0
181	20241011	175200	899459390	9350	9350	9350	9350	0
182	20241011	175100	899459390	9350	9350	9350	9350	1279
183	20241011	175000	899459390	9350	9350	9350	9350	0
184	20241011	174900	899459390	9350	9350	9350	9350	0
185	20241011	174800	899459390	9350	9350	9350	9350	0
186	20241011	174700	899459390	9350	9350	9350	9350	0
187	20241011	174600	899459390	9350	9350	9350	9350	0
188	20241011	174500	899459390	9350	9350	9350	9350	0
189	20241011	174400	899459390	9350	9350	9350	9350	0
190	20241011	174300	899459390	9350	9350	9350	9350	0
191	20241011	174200	899459390	9350	9350	9350	9350	0
192	20241011	174100	899459390	9350	9350	9350	9350	0
193	20241011	174000	899459390	9350	9350	9350	9350	0
194	20241011	173900	899459390	9350	9350	9350	9350	0
195	20241011	173800	899459390	9350	9350	9350	9350	0
196	20241011	173700	899459390	9350	9350	9350	9350	0
197	20241011	173600	899459390	9350	9350	9350	9350	0
198	20241011	173500	899459390	9350	9350	9350	9350	0
199	20241011	173400	899459390	9350	9350	9350	9350	0
200	20241011	173300	899459390	9350	9350	9350	9350	0
201	20241011	173200	899459390	9350	9350	9350	9350	0
202	20241011	173100	899459390	9350	9350	9350	9350	0
203	20241011	173000	899459390	9350	9350	9350	9350	0
204	20241011	172900	899459390	9350	9350	9350	9350	0
205	20241011	172800	899459390	9350	9350	9350	9350	0
206	20241011	172700	899459390	9350	9350	9350	9350	0
207	20241011	172600	899459390	9350	9350	9350	9350	0
208	20241011	172500	899459390	9350	9350	9350	9350	0
209	20241011	172400	899459390	9350	9350	9350	9350	0
210	20241011	172300	899459390	9350	9350	9350	9350	0
211	20241011	172200	899459390	9350	9350	9350	9350	0
212	20241011	172100	899459390	9350	9350	9350	9350	1279
213	20241011	172000	899459390	9350	9350	9350	9350	0
214	20241011	171900	899459390	9350	9350	9350	9350	0
215	20241011	171800	899459390	9350	9350	9350	9350	0
216	20241011	171700	899459390	9350	9350	9350	9350	0
217	20241011	171600	899459390	9350	9350	9350	9350	0
218	20241011	171500	899459390	9350	9350	9350	9350	0
219	20241011	171400	899459390	9350	9350	9350	9350	0
220	20241011	171300	899459390	9350	9350	9350	9350	0
221	20241011	171200	899459390	9350	9350	9350	9350	0
222	20241011	171100	899459390	9350	9350	9350	9350	0
223	20241011	171000	899459390	9350	9350	9350	9350	0
224	20241011	170900	899459390	9350	9350	9350	9350	0
225	20241011	170800	899459390	9350	9350	9350	9350	0
226	20241011	170700	899459390	9350	9350	9350	9350	0
227	20241011	170600	899459390	9350	9350	9350	9350	0
228	20241011	170500	899459390	9350	9350	9350	9350	0
229	20241011	170400	899459390	9350	9350	9350	9350	0
230	20241011	170300	899459390	9350	9350	9350	9350	0
231	20241011	170200	899459390	9350	9350	9350	9350	0
232	20241011	170100	899459390	9350	9350	9350	9350	0
233	20241011	170000	899459390	9350	9350	9350	9350	0
234	20241011	165900	899459390	9350	9350	9350	9350	0
235	20241011	165800	899459390	9350	9350	9350	9350	0
236	20241011	165700	899459390	9350	9350	9350	9350	0
237	20241011	165600	899459390	9350	9350	9350	9350	0
238	20241011	165500	899459390	9350	9350	9350	9350	0
239	20241011	165400	899459390	9350	9350	9350	9350	0
240	20241011	165300	899459390	9350	9350	9350	9350	0
241	20241011	165200	899459390	9350	9350	9350	9350	0
242	20241011	165100	899459390	9350	9350	9350	9350	1279
243	20241011	165000	899459390	9350	9350	9350	9350	0
244	20241011	164900	899459390	9350	9350	9350	9350	0
245	20241011	164800	899459390	9350	9350	9350	9350	0
246	20241011	164700	899459390	9350	9350	9350	9350	0
247	20241011	164600	899459390	9350	9350	9350	9350	0
248	20241011	164500	899459390	9350	9350	9350	9350	0
249	20241011	164400	899459390	9350	9350	9350	9350	0
250	20241011	164300	899459390	9350	9350	9350	9350	0
251	20241011	164200	899459390	9350	9350	9350	9350	0
252	20241011	164100	899459390	9350	9350	9350	9350	0
253	20241011	164000	899459390	9350	9350	9350	9350	0
254	20241011	163900	899459390	9350	9350	9350	9350	0
255	20241011	163800	899459390	9350	9350	9350	9350	0
256	20241011	163700	899459390	9350	9350	9350	9350	0
257	20241011	163600	899459390	9350	9350	9350	9350	0
258	20241011	163500	899459390	9350	9350	9350	9350	0
259	20241011	163400	899459390	9350	9350	9350	9350	0
260	20241011	163300	899459390	9350	9350	9350	9350	0
261	20241011	163200	899459390	9350	9350	9350	9350	0
262	20241011	163100	899459390	9350	9350	9350	9350	0
263	20241011	163000	899459390	9350	9350	9350	9350	0
264	20241011	162900	899459390	9350	9350	9350	9350	0
265	20241011	162800	899459390	9350	9350	9350	9350	0
266	20241011	162700	899459390	9350	9350	9350	9350	0
267	20241011	162600	899459390	9350	9350	9350	9350	0
268	20241011	162500	899459390	9350	9350	9350	9350	0
269	20241011	162400	899459390	9350	9350	9350	9350	0
270	20241011	162300	899459390	9350	9350	9350	9350	0
271	20241011	162200	899459390	9350	9350	9350	9350	0
272	20241011	162100	899459390	9350	9350	9350	9350	1279
273	20241011	162000	899459390	9350	9350	9350	9350	0
274	20241011	161900	899459390	9350	9350	9350	9350	0
275	20241011	161800	899459390	9350	9350	9350	9350	0
276	20241011	161700	899459390	9350	9350	9350	9350	0
277	20241011	161600	899459390	9350	9350	9350	9350	0
278	20241011	161500	899459390	9350	9350	9350	9350	0
279	20241011	161400	899459390	9350	9350	9350	9350	0
280	20241011	161300	899459390	9350	9350	9350	9350	0
281	20241011	161200	899459390	9350	9350	9350	9350	0
282	20241011	161100	899459390	9350	9350	9350	9350	0
283	20241011	161000	899459390	9350	9350	9350	9350	0
284	20241011	160900	899459390	9350	9350	9350	9350	0
285	20241011	160800	899459390	9350	9350	9350	9350	0
286	20241011	160700	899459390	9350	9350	9350	9350	0
287	20241011	160600	899459390	9350	9350	9350	9350	0
288	20241011	160500	899459390	9350	9350	9350	9350	0
289	20241011	160400	899459390	9350	9350	9350	9350	0
290	20241011	160300	899459390	9350	9350	9350	9350	0
291	20241011	160200	899459390	9350	9350	9350	9350	0
292	20241011	160100	899459390	9350	9350	9350	9350	0
293	20241011	160000	899459390	9350	9350	9350	9350	0
294	20241011	155900	899459390	9350	9350	9350	9350	0
295	20241011	155800	899459390	9350	9350	9350	9350	0
296	20241011	155700	899459390	9350	9350	9350	9350	0
297	20241011	155600	899459390	9350	9350	9350	9350	0
298	20241011	155500	899459390	9350	9350	9350	9350	0
299	20241011	155400	899459390	9350	9350	9350	9350	0
300	20241011	155300	899459390	9350	9350	9350	9350	0
301	20241011	155200	899459390	9350	9350	9350	9350	0
302	20241011	155100	899459390	9350	9350	9350	9350	1279
303	20241011	155000	899459390	9350	9350	9350	9350	0
304	20241011	154900	899459390	9350	9350	9350	9350	0
305	20241011	154800	899459390	9350	9350	9350	9350	0
306	20241011	154700	899459390	9350	9350	9350	9350	0
307	20241011	154600	899459390	9350	9350	9350	9350	0
308	20241011	154500	899459390	9350	9350	9350	9350	0
309	20241011	154400	899459390	9350	9350	9350	9350	0
310	20241011	154300	899459390	9350	9350	9350	9350	0
311	20241011	154200	899459390	9350	9350	9350	9350	0
312	20241011	154100	899459390	9350	9350	9350	9350	0
313	20241011	154000	899459390	9350	9350	9350	9350	0
314	20241011	153900	899459390	9350	9350	9350	9350	0
315	20241011	153800	899459390	9350	9350	9350	9350	0
316	20241011	153700	899459390	9350	9350	9350	9350	0
317	20241011	153600	899459390	9350	9350	9350	9350	0
318	20241011	153500	899459390	9350	9350	9350	9350	0
319	20241011	153400	899459390	9350	9350	9350	9350	0
320	20241011	153300	899459390	9350	9350	9350	9350	0
321	20241011	153200	899459390	9350	9350	9350	9350	0
322	20241011	153100	899459390	9350	9350	9350	9350	0
323	20241011	153000	899459390	9350	9350	9350	9350	1279
324	20241011	152900	887500740	9370	9370	9370	9370	0
325	20241011	152800	887500740	9370	9370	9370	9370	0
326	20241011	152700	887500740	9370	9370	9370	9370	0
327	20241011	152600	887500740	9370	9370	9370	9370	0
328	20241011	152500	887500740	9370	9370	9370	9370	0
329	20241011	152400	887500740	9370	9370	9370	9370	0
330	20241011	152300	887500740	9370	9370	9370	9370	0
331	20241011	152200	887500740	9370	9370	9370	9370	0
332	20241011	152100	887500740	9370	9370	9370	9370	0
333	20241011	152000	887500740	9370	9370	9370	9370	0
334	20241011	151900	887500740	9370	9320	9370	9320	132
335	20241011	151800	886269300	9370	9310	9370	9310	315
336	20241011	151700	883333300	9310	9320	9320	9310	133
337	20241011	151600	882095040	9360	9350	9380	9350	150
338	20241011	151500	880691430	9360	9360	9360	9360	174
339	20241011	151400	879062790	9360	9300	9360	9300	172
340	20241011	151300	877461190	9290	9260	9300	9260	75
341	20241011	151200	876764230	9260	9260	9260	9260	8
342	20241011	151100	876690150	9260	9290	9300	9260	1049
343	20241011	151000	866958640	9260	9260	9260	9260	0
344	20241011	150900	866958640	9260	9260	9260	9260	61
345	20241011	150800	866393780	9290	9260	9290	9260	356
346	20241011	150700	863095450	9260	9260	9260	9260	5
347	20241011	150600	863049150	9300	9260	9300	9260	29
348	20241011	150500	862780560	9260	9270	9270	9260	100
349	20241011	150400	861854070	9270	9270	9300	9270	229
350	20241011	150300	859730460	9300	9300	9300	9300	0
351	20241011	150200	859730460	9300	9270	9300	9270	38
352	20241011	150100	859377720	9290	9280	9290	9280	688
353	20241011	150000	852991200	9290	9290	9290	9290	1
354	20241011	145900	852981910	9270	9270	9270	9270	0
355	20241011	145800	852981910	9270	9270	9270	9270	0
356	20241011	145700	852981910	9270	9300	9300	9270	56
357	20241011	145600	852461140	9300	9290	9300	9290	251
358	20241011	145500	850128840	9300	9300	9300	9300	0
359	20241011	145400	850128840	9300	9300	9300	9300	0
360	20241011	145300	850128840	9300	9280	9300	9280	276
361	20241011	145200	847566900	9300	9290	9300	9290	134
362	20241011	145100	846321730	9290	9300	9300	9290	21
363	20241011	145000	846126530	9310	9300	9310	9300	426
364	20241011	144900	842164330	9270	9270	9270	9270	11
365	20241011	144800	842062360	9270	9270	9270	9270	0
366	20241011	144700	842062360	9270	9270	9270	9270	0
367	20241011	144600	842062360	9270	9270	9270	9270	0
368	20241011	144500	842062360	9270	9300	9300	9270	254
369	20241011	144400	839706250	9300	9280	9300	9280	144
370	20241011	144300	838369050	9280	9280	9280	9280	0
371	20241011	144200	838369050	9280	9280	9280	9280	0
372	20241011	144100	838369050	9280	9280	9280	9280	12
373	20241011	144000	838257690	9270	9270	9270	9270	1
374	20241011	143900	838248420	9270	9270	9270	9270	0
375	20241011	143800	838248420	9270	9280	9280	9270	50
376	20241011	143700	837784860	9320	9320	9320	9320	0
377	20241011	143600	837784860	9320	9320	9320	9320	0
378	20241011	143500	837784860	9320	9310	9320	9310	124
379	20241011	143400	836630360	9310	9300	9310	9300	151
380	20241011	143300	835225880	9310	9290	9310	9220	1039
381	20241011	143200	825612020	9290	9260	9290	9260	114
382	20241011	143100	824555800	9290	9290	9290	9260	694
383	20241011	143000	818124300	9290	9290	9300	9290	315
384	20241011	142900	815197630	9290	9290	9290	9270	133
385	20241011	142800	813963280	9310	9260	9310	9260	1089
386	20241011	142700	803863060	9260	9320	9320	9260	3125
387	20241011	142600	774821140	9330	9330	9330	9330	0
388	20241011	142500	774821140	9330	9330	9330	9330	93
389	20241011	142400	773953450	9340	9340	9340	9340	601
390	20241011	142300	768340110	9350	9350	9350	9350	12
391	20241011	142200	768227910	9350	9350	9350	9350	510
392	20241011	142100	763459410	9360	9360	9360	9360	62
393	20241011	142000	762879090	9370	9360	9370	9360	103
394	20241011	141900	761914530	9360	9360	9360	9360	90
395	20241011	141800	761072130	9350	9350	9360	9350	181
396	20241011	141700	759379760	9350	9360	9360	9350	957
397	20241011	141600	750424350	9360	9360	9360	9360	0
398	20241011	141500	750424350	9360	9360	9360	9360	0
399	20241011	141400	750424350	9360	9360	9360	9360	100
400	20241011	141300	749488350	9370	9370	9370	9370	30
401	20241011	141200	749207250	9370	9360	9370	9360	151
402	20241011	141100	747792390	9380	9380	9380	9380	25
403	20241011	141000	747557890	9380	9380	9380	9380	0
404	20241011	140900	747557890	9380	9380	9380	9380	0
405	20241011	140800	747557890	9380	9380	9380	9380	0
406	20241011	140700	747557890	9380	9380	9380	9380	0
407	20241011	140600	747557890	9380	9380	9380	9380	1
408	20241011	140500	747548510	9360	9360	9360	9360	0
409	20241011	140400	747548510	9360	9360	9360	9360	215
410	20241011	140300	745536110	9370	9370	9370	9370	1
411	20241011	140200	745526740	9370	9370	9370	9370	127
412	20241011	140100	744336750	9370	9370	9370	9370	51
413	20241011	140000	743858880	9370	9380	9380	9370	500
414	20241011	135900	739173490	9380	9380	9380	9380	0
415	20241011	135800	739173490	9380	9380	9380	9370	437
416	20241011	135700	735074710	9390	9390	9390	9390	101
417	20241011	135600	734126320	9380	9380	9380	9380	0
418	20241011	135500	734126320	9380	9380	9380	9380	167
419	20241011	135400	732559860	9370	9370	9370	9370	385
420	20241011	135300	728952410	9370	9370	9370	9370	0
421	20241011	135200	728952410	9370	9380	9380	9370	1899
422	20241011	135100	711157980	9380	9380	9380	9380	0
423	20241011	135000	711157980	9380	9390	9390	9380	745
424	20241011	134900	704169830	9380	9380	9380	9380	0
425	20241011	134800	704169830	9380	9380	9380	9380	0
426	20241011	134700	704169830	9380	9380	9380	9380	0
427	20241011	134600	704169830	9380	9380	9380	9380	100
428	20241011	134500	703231830	9380	9380	9380	9380	0
429	20241011	134400	703231830	9380	9380	9380	9380	46
430	20241011	134300	702800350	9380	9380	9380	9380	380
431	20241011	134200	699235950	9410	9410	9410	9380	1424
432	20241011	134100	685859550	9410	9410	9410	9410	625
433	20241011	134000	679978300	9410	9410	9410	9410	0
434	20241011	133900	679978300	9410	9410	9410	9410	15
435	20241011	133800	679837150	9410	9410	9410	9410	1
436	20241011	133700	679827740	9410	9410	9410	9410	0
437	20241011	133600	679827740	9410	9410	9420	9410	313
438	20241011	133500	676881620	9410	9410	9410	9410	100
439	20241011	133400	675940620	9410	9410	9410	9410	0
440	20241011	133300	675940620	9410	9410	9410	9410	16
441	20241011	133200	675790060	9410	9410	9410	9410	0
442	20241011	133100	675790060	9410	9410	9410	9410	5
443	20241011	133000	675743010	9410	9410	9410	9410	40
444	20241011	132900	675366610	9410	9410	9410	9410	5
445	20241011	132800	675319560	9420	9420	9420	9420	30
446	20241011	132700	675036960	9420	9420	9420	9420	93
447	20241011	132600	674160900	9420	9420	9420	9420	18
448	20241011	132500	673991340	9420	9420	9420	9420	0
449	20241011	132400	673991340	9420	9410	9420	9410	333
450	20241011	132300	670854510	9410	9410	9410	9410	250
451	20241011	132200	668502010	9410	9410	9410	9410	50
452	20241011	132100	668031510	9410	9410	9410	9410	0
453	20241011	132000	668031510	9410	9410	9410	9410	129
454	20241011	131900	666817620	9420	9420	9420	9420	10
455	20241011	131800	666723420	9400	9400	9400	9400	113
456	20241011	131700	665661220	9400	9400	9400	9400	36
457	20241011	131600	665322820	9410	9410	9410	9410	0
458	20241011	131500	665322820	9410	9410	9410	9410	20
459	20241011	131400	665134620	9400	9400	9400	9400	82
460	20241011	131300	664363820	9400	9400	9400	9400	0
461	20241011	131200	664363820	9400	9400	9400	9400	51
462	20241011	131100	663884420	9440	9440	9440	9440	100
463	20241011	131000	662940420	9400	9400	9400	9400	76
464	20241011	130900	662226020	9400	9400	9400	9400	1
465	20241011	130800	662216620	9440	9440	9440	9440	0
466	20241011	130700	662216620	9440	9440	9440	9440	0
467	20241011	130600	662216620	9440	9440	9440	9440	51
468	20241011	130500	661735180	9440	9440	9440	9440	0
469	20241011	130400	661735180	9440	9440	9440	9440	19
470	20241011	130300	661555820	9440	9440	9440	9440	0
471	20241011	130200	661555820	9440	9440	9440	9440	0
472	20241011	130100	661555820	9440	9440	9440	9440	11
473	20241011	130000	661451980	9440	9440	9440	9440	0
474	20241011	125900	661451980	9440	9440	9440	9440	0
475	20241011	125800	661451980	9440	9440	9440	9440	0
476	20241011	125700	661451980	9440	9440	9440	9440	75
477	20241011	125600	660743980	9440	9440	9440	9440	0
478	20241011	125500	660743980	9440	9440	9440	9440	0
479	20241011	125400	660743980	9440	9440	9440	9440	0
480	20241011	125300	660743980	9440	9440	9440	9440	0
481	20241011	125200	660743980	9440	9440	9440	9440	0
482	20241011	125100	660743980	9440	9440	9440	9440	199
483	20241011	125000	658865420	9450	9440	9450	9400	166
484	20241011	124900	657300210	9400	9410	9410	9400	651
485	20241011	124800	651176950	9410	9410	9410	9410	0
486	20241011	124700	651176950	9410	9410	9410	9410	78
487	20241011	124600	650442970	9410	9410	9410	9410	0
488	20241011	124500	650442970	9410	9420	9420	9410	10
489	20241011	124400	650348820	9410	9410	9410	9410	8
490	20241011	124300	650273540	9410	9410	9410	9410	1
491	20241011	124200	650264130	9410	9420	9420	9410	1501
492	20241011	124100	636134820	9430	9430	9430	9430	110
493	20241011	124000	635097520	9430	9430	9430	9430	0
494	20241011	123900	635097520	9430	9430	9430	9430	0
495	20241011	123800	635097520	9430	9430	9430	9430	0
496	20241011	123700	635097520	9430	9430	9430	9430	0
497	20241011	123600	635097520	9430	9430	9430	9430	0
498	20241011	123500	635097520	9430	9430	9430	9430	1
499	20241011	123400	635088090	9430	9430	9430	9430	95
500	20241011	123300	634192240	9430	9420	9430	9420	38
501	20241011	123200	633834110	9430	9430	9430	9430	0
502	20241011	123100	633834110	9430	9430	9430	9430	5
503	20241011	123000	633786960	9430	9430	9430	9430	56
504	20241011	122900	633258880	9430	9430	9430	9430	7
505	20241011	122800	633192870	9420	9420	9420	9420	7
506	20241011	122700	633126930	9420	9420	9420	9420	1
507	20241011	122600	633117510	9450	9420	9450	9420	60
508	20241011	122500	632552280	9450	9450	9450	9450	3
509	20241011	122400	632523930	9450	9450	9450	9450	1
510	20241011	122300	632514480	9450	9450	9450	9450	521
511	20241011	122200	627591030	9450	9460	9460	9450	7
512	20241011	122100	627524820	9480	9480	9480	9480	0
513	20241011	122000	627524820	9480	9450	9480	9450	45
514	20241011	121900	627099480	9490	9490	9490	9490	0
515	20241011	121800	627099480	9490	9490	9490	9490	0
516	20241011	121700	627099480	9490	9490	9490	9490	0
517	20241011	121600	627099480	9490	9480	9490	9480	34
518	20241011	121500	626776900	9480	9460	9480	9460	172
519	20241011	121400	625148260	9460	9450	9460	9450	39
520	20241011	121300	624779670	9460	9450	9460	9450	111
521	20241011	121200	623730610	9470	9460	9470	9460	81
522	20241011	121100	622964270	9470	9470	9470	9470	1
523	20241011	121000	622954800	9470	9470	9470	9470	0
524	20241011	120900	622954800	9470	9470	9470	9470	1
525	20241011	120800	622945330	9470	9470	9470	9470	0
526	20241011	120700	622945330	9470	9450	9470	9450	245
527	20241011	120600	620628710	9450	9440	9450	9440	11
528	20241011	120500	620524830	9440	9430	9440	9420	89
529	20241011	120400	619684810	9420	9420	9420	9420	0
530	20241011	120300	619684810	9420	9420	9420	9420	0
531	20241011	120200	619684810	9420	9420	9420	9420	0
532	20241011	120100	619684810	9420	9420	9420	9420	0
533	20241011	120000	619684810	9420	9420	9420	9420	0
534	20241011	115900	619684810	9420	9420	9420	9420	0
535	20241011	115800	619684810	9420	9420	9420	9420	0
536	20241011	115700	619684810	9420	9420	9420	9420	96
537	20241011	115600	618780490	9420	9420	9420	9420	0
538	20241011	115500	618780490	9420	9420	9420	9420	4
539	20241011	115400	618742810	9410	9410	9410	9410	0
540	20241011	115300	618742810	9410	9410	9410	9410	0
541	20241011	115200	618742810	9410	9410	9410	9410	0
542	20241011	115100	618742810	9410	9410	9410	9410	0
543	20241011	115000	618742810	9410	9410	9410	9410	1
544	20241011	114900	618733400	9440	9410	9440	9410	167
545	20241011	114800	617160430	9410	9430	9430	9410	674
546	20241011	114700	610806970	9430	9430	9430	9430	407
547	20241011	114600	606968960	9410	9410	9410	9410	194
548	20241011	114500	605143420	9410	9410	9410	9410	0
549	20241011	114400	605143420	9410	9420	9420	9410	1000
550	20241011	114300	595732020	9420	9420	9420	9420	0
551	20241011	114200	595732020	9420	9430	9430	9420	30
552	20241011	114100	595449320	9430	9430	9430	9430	0
553	20241011	114000	595449320	9430	9430	9430	9430	106
554	20241011	113900	594449740	9410	9410	9410	9410	153
555	20241011	113800	593010010	9410	9410	9410	9410	0
556	20241011	113700	593010010	9410	9410	9410	9410	0
557	20241011	113600	593010010	9410	9410	9410	9410	0
558	20241011	113500	593010010	9410	9410	9410	9410	0
559	20241011	113400	593010010	9410	9410	9410	9410	0
560	20241011	113300	593010010	9410	9420	9420	9410	1172
561	20241011	113200	581979430	9420	9430	9440	9420	748
562	20241011	113100	574928350	9440	9440	9440	9430	633
563	20241011	113000	568954990	9450	9460	9460	9450	437
564	20241011	112900	564825330	9470	9470	9470	9470	0
565	20241011	112800	564825330	9470	9470	9470	9460	251
566	20241011	112700	562448800	9470	9490	9490	9470	374
567	20241011	112600	558903420	9500	9500	9500	9500	0
568	20241011	112500	558903420	9500	9550	9550	9500	675
569	20241011	112400	552478940	9530	9550	9550	9530	522
570	20241011	112300	547504260	9520	9520	9520	9520	0
571	20241011	112200	547504260	9520	9520	9520	9520	0
572	20241011	112100	547504260	9520	9520	9520	9520	0
573	20241011	112000	547504260	9520	9520	9520	9520	16
574	20241011	111900	547351940	9520	9520	9520	9520	0
575	20241011	111800	547351940	9520	9520	9520	9520	50
576	20241011	111700	546875940	9520	9550	9550	9520	12
577	20241011	111600	546761400	9550	9550	9550	9550	153
578	20241011	111500	545300250	9540	9530	9540	9530	130
579	20241011	111400	544061290	9530	9530	9530	9530	3
580	20241011	111300	544032700	9530	9530	9530	9530	3
581	20241011	111200	544004110	9510	9520	9520	9510	14
582	20241011	111100	543870950	9530	9530	9530	9530	0
583	20241011	111000	543870950	9530	9530	9530	9530	0
584	20241011	110900	543870950	9530	9530	9530	9530	0
585	20241011	110800	543870950	9530	9510	9530	9510	22
586	20241011	110700	543661630	9510	9510	9510	9510	0
587	20241011	110600	543661630	9510	9510	9510	9510	255
588	20241011	110500	541236580	9480	9480	9480	9480	0
589	20241011	110400	541236580	9480	9480	9480	9480	3522
590	20241011	110300	507848020	9480	9440	9480	9440	1255
591	20241011	110200	495950660	9470	9440	9480	9440	1190
592	20241011	110100	484691480	9440	9470	9470	9440	936
593	20241011	110000	475849740	9470	9490	9490	9470	1328
594	20241011	105900	463254900	9520	9520	9520	9520	5
595	20241011	105800	463207300	9490	9490	9490	9490	3
596	20241011	105700	463178830	9500	9500	9500	9500	958
597	20241011	105600	454077830	9500	9500	9500	9500	2
598	20241011	105500	454058830	9500	9500	9530	9500	474
599	20241011	105400	449548030	9500	9510	9510	9500	363
600	20241011	105300	446098490	9510	9510	9510	9510	0
601	20241011	105200	446098490	9510	9510	9510	9510	0
602	20241011	105100	446098490	9510	9510	9510	9510	1
603	20241011	105000	446088980	9510	9510	9510	9510	59
604	20241011	104900	445527890	9500	9500	9500	9500	0
605	20241011	104800	445527890	9500	9500	9500	9500	0
606	20241011	104700	445527890	9500	9510	9520	9500	218
607	20241011	104600	443453830	9520	9520	9520	9520	0
608	20241011	104500	443453830	9520	9510	9520	9510	92
609	20241011	104400	442578140	9500	9500	9500	9500	282
610	20241011	104300	439899140	9500	9520	9520	9500	17
611	20241011	104200	439737320	9530	9560	9560	9490	167
612	20241011	104100	438152340	9530	9540	9540	9530	44
613	20241011	104000	437732890	9560	9560	9560	9560	1348
614	20241011	103900	424846010	9560	9580	9580	9560	473
615	20241011	103800	420322690	9580	9580	9580	9580	150
616	20241011	103700	418885690	9580	9580	9580	9580	595
617	20241011	103600	413185590	9590	9580	9590	9580	1802
618	20241011	103500	395907610	9580	9590	9600	9580	1140
619	20241011	103400	384974800	9590	9580	9590	9580	1038
620	20241011	103300	375023770	9580	9560	9580	9550	544
621	20241011	103200	369820880	9560	9580	9580	9560	132
622	20241011	103100	368557540	9590	9580	9590	9580	176
623	20241011	103000	366870750	9580	9570	9580	9570	60
624	20241011	102900	366296500	9580	9570	9580	9560	1644
625	20241011	102800	350552880	9570	9580	9590	9570	296
626	20241011	102700	347717200	9580	9580	9580	9580	1068
627	20241011	102600	337485760	9580	9560	9580	9560	972
628	20241011	102500	328177450	9560	9570	9580	9560	367
629	20241011	102400	324663860	9550	9550	9580	9540	1400
630	20241011	102300	311286610	9580	9550	9580	9550	608
631	20241011	102200	305472490	9540	9530	9540	9530	404
632	20241011	102100	301620630	9530	9530	9530	9530	698
633	20241011	102000	294968690	9530	9520	9530	9510	222
634	20241011	101900	292856440	9530	9530	9530	9530	397
635	20241011	101800	289073030	9550	9530	9590	9530	2380
636	20241011	101700	266353820	9530	9490	9530	9490	831
637	20241011	101600	258457350	9460	9490	9490	9460	4
638	20241011	101500	258419450	9490	9490	9490	9490	101
639	20241011	101400	257460960	9460	9460	9460	9460	0
640	20241011	101300	257460960	9460	9480	9480	9460	99
641	20241011	101200	256522620	9480	9450	9480	9450	913
642	20241011	101100	247894740	9450	9480	9500	9450	1058
643	20241011	101000	237869690	9500	9500	9500	9500	600
644	20241011	100900	232169690	9500	9480	9500	9480	1258
645	20241011	100800	220235190	9480	9480	9480	9480	0
646	20241011	100700	220235190	9480	9490	9490	9480	223
647	20241011	100600	218119070	9490	9440	9490	9440	1932
648	20241011	100500	199847940	9430	9420	9430	9420	185
649	20241011	100400	198104530	9420	9440	9440	9420	11
650	20241011	100300	198000890	9450	9450	9450	9450	0
651	20241011	100200	198000890	9450	9430	9450	9430	109
652	20241011	100100	196972980	9430	9430	9430	9430	140
653	20241011	100000	195652780	9430	9430	9430	9430	1
654	20241011	095900	195643350	9430	9430	9450	9430	604
655	20241011	095800	189936610	9440	9430	9450	9430	479
656	20241011	095700	185418560	9420	9420	9420	9420	74
657	20241011	095600	184721480	9410	9420	9420	9410	341
658	20241011	095500	181511260	9410	9410	9410	9410	0
659	20241011	095400	181511260	9410	9410	9410	9410	24
660	20241011	095300	181285420	9400	9400	9400	9400	42
661	20241011	095200	180890620	9390	9390	9390	9390	48
662	20241011	095100	180439900	9400	9390	9400	9390	16
663	20241011	095000	180289650	9400	9400	9400	9400	1
664	20241011	094900	180280250	9400	9390	9400	9390	183
665	20241011	094800	178561870	9390	9390	9390	9390	390
666	20241011	094700	174899770	9390	9410	9410	9390	95
667	20241011	094600	174006890	9420	9420	9420	9420	0
668	20241011	094500	174006890	9420	9420	9420	9420	31
669	20241011	094400	173714870	9420	9420	9420	9420	51
670	20241011	094300	173234450	9420	9420	9420	9420	208
671	20241011	094200	171275090	9420	9390	9420	9390	540
672	20241011	094100	166200460	9380	9370	9380	9370	239
673	20241011	094000	163959590	9380	9390	9400	9370	562
674	20241011	093900	158688500	9390	9390	9390	9390	120
675	20241011	093800	157561700	9380	9380	9380	9380	44
676	20241011	093700	157148980	9380	9380	9380	9380	1
677	20241011	093600	157139600	9370	9370	9370	9370	8044
678	20241011	093500	81767320	9370	9380	9380	9370	331
679	20241011	093400	78664540	9390	9390	9390	9390	8
680	20241011	093300	78589420	9400	9400	9400	9400	3
681	20241011	093200	78561220	9390	9390	9390	9390	124
682	20241011	093100	77396860	9380	9370	9380	9370	62
683	20241011	093000	76815500	9390	9380	9400	9370	42
684	20241011	092900	76421470	9360	9380	9380	9360	112
685	20241011	092800	75371110	9400	9430	9430	9390	378
686	20241011	092700	71820600	9430	9400	9460	9400	672
687	20241011	092600	65486970	9400	9360	9400	9360	1281
688	20241011	092500	53475360	9360	9360	9360	9360	1
689	20241011	092400	53466000	9360	9360	9360	9360	80
690	20241011	092300	52717200	9360	9320	9360	9320	20
691	20241011	092200	52530720	9320	9370	9370	9320	220
692	20241011	092100	50478400	9360	9360	9360	9360	142
693	20241011	092000	49149280	9370	9330	9370	9330	10
694	20241011	091900	49055650	9370	9370	9370	9320	955
695	20241011	091800	40119810	9330	9370	9370	9330	111
696	20241011	091700	39082730	9350	9350	9350	9350	0
697	20241011	091600	39082730	9350	9350	9350	9350	442
698	20241011	091500	34950030	9350	9350	9350	9350	49
699	20241011	091400	34491880	9370	9370	9370	9350	21
700	20241011	091300	34295380	9370	9370	9370	9370	10
701	20241011	091200	34201680	9350	9330	9350	9300	664
702	20241011	091100	28014110	9340	9350	9350	9340	330
703	20241011	091000	24931330	9350	9350	9350	9350	231
704	20241011	090900	22771480	9350	9350	9350	9350	100
705	20241011	090800	21836480	9340	9350	9380	9340	234
706	20241011	090700	19648880	9390	9370	9390	9350	466
707	20241011	090600	15283900	9370	9380	9380	9370	115
708	20241011	090500	14205350	9380	9380	9380	9380	47
709	20241011	090400	13764490	9380	9390	9390	9380	146
710	20241011	090300	12394760	9390	9400	9400	9390	80
711	20241011	090200	11642910	9400	9400	9400	9400	11
712	20241011	090100	11539510	9400	9460	9460	9400	442
713	20241011	090000	7379340	9460	9430	9460	9430	781