KissMeData/065510/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194500	352672070	8890	8890	8890	8890	1792
3	20241022	194400	352672070	8890	8890	8890	8890	0
4	20241022	194300	352672070	8890	8890	8890	8890	0
5	20241022	194200	352672070	8890	8890	8890	8890	0
6	20241022	194100	352672070	8890	8890	8890	8890	0
7	20241022	194000	352672070	8890	8890	8890	8890	0
8	20241022	193900	352672070	8890	8890	8890	8890	0
9	20241022	193800	352672070	8890	8890	8890	8890	0
10	20241022	193700	352672070	8890	8890	8890	8890	0
11	20241022	193600	352672070	8890	8890	8890	8890	0
12	20241022	193500	352672070	8890	8890	8890	8890	0
13	20241022	193400	352672070	8890	8890	8890	8890	0
14	20241022	193300	352672070	8890	8890	8890	8890	0
15	20241022	193200	352672070	8890	8890	8890	8890	0
16	20241022	193100	352672070	8890	8890	8890	8890	0
17	20241022	193000	352672070	8890	8890	8890	8890	0
18	20241022	192900	352672070	8890	8890	8890	8890	0
19	20241022	192800	352672070	8890	8890	8890	8890	0
20	20241022	192700	352672070	8890	8890	8890	8890	0
21	20241022	192600	352672070	8890	8890	8890	8890	0
22	20241022	192500	352672070	8890	8890	8890	8890	0
23	20241022	192400	352672070	8890	8890	8890	8890	0
24	20241022	192300	352672070	8890	8890	8890	8890	0
25	20241022	192200	352672070	8890	8890	8890	8890	0
26	20241022	192100	352672070	8890	8890	8890	8890	0
27	20241022	192000	352672070	8890	8890	8890	8890	0
28	20241022	191900	352672070	8890	8890	8890	8890	0
29	20241022	191800	352672070	8890	8890	8890	8890	0
30	20241022	191700	352672070	8890	8890	8890	8890	0
31	20241022	191600	352672070	8890	8890	8890	8890	0
32	20241022	191500	352672070	8890	8890	8890	8890	1792
33	20241022	191400	352672070	8890	8890	8890	8890	0
34	20241022	191300	352672070	8890	8890	8890	8890	0
35	20241022	191200	352672070	8890	8890	8890	8890	0
36	20241022	191100	352672070	8890	8890	8890	8890	0
37	20241022	191000	352672070	8890	8890	8890	8890	0
38	20241022	190900	352672070	8890	8890	8890	8890	0
39	20241022	190800	352672070	8890	8890	8890	8890	0
40	20241022	190700	352672070	8890	8890	8890	8890	0
41	20241022	190600	352672070	8890	8890	8890	8890	0
42	20241022	190500	352672070	8890	8890	8890	8890	0
43	20241022	190400	352672070	8890	8890	8890	8890	0
44	20241022	190300	352672070	8890	8890	8890	8890	0
45	20241022	190200	352672070	8890	8890	8890	8890	0
46	20241022	190100	352672070	8890	8890	8890	8890	0
47	20241022	190000	352672070	8890	8890	8890	8890	0
48	20241022	185900	352672070	8890	8890	8890	8890	0
49	20241022	185800	352672070	8890	8890	8890	8890	0
50	20241022	185700	352672070	8890	8890	8890	8890	0
51	20241022	185600	352672070	8890	8890	8890	8890	0
52	20241022	185500	352672070	8890	8890	8890	8890	0
53	20241022	185400	352672070	8890	8890	8890	8890	0
54	20241022	185300	352672070	8890	8890	8890	8890	0
55	20241022	185200	352672070	8890	8890	8890	8890	0
56	20241022	185100	352672070	8890	8890	8890	8890	0
57	20241022	185000	352672070	8890	8890	8890	8890	0
58	20241022	184900	352672070	8890	8890	8890	8890	0
59	20241022	184800	352672070	8890	8890	8890	8890	0
60	20241022	184700	352672070	8890	8890	8890	8890	0
61	20241022	184600	352672070	8890	8890	8890	8890	0
62	20241022	184500	352672070	8890	8890	8890	8890	1792
63	20241022	184400	352672070	8890	8890	8890	8890	0
64	20241022	184300	352672070	8890	8890	8890	8890	0
65	20241022	184200	352672070	8890	8890	8890	8890	0
66	20241022	184100	352672070	8890	8890	8890	8890	0
67	20241022	184000	352672070	8890	8890	8890	8890	0
68	20241022	183900	352672070	8890	8890	8890	8890	0
69	20241022	183800	352672070	8890	8890	8890	8890	0
70	20241022	183700	352672070	8890	8890	8890	8890	0
71	20241022	183600	352672070	8890	8890	8890	8890	0
72	20241022	183500	352672070	8890	8890	8890	8890	0
73	20241022	183400	352672070	8890	8890	8890	8890	0
74	20241022	183300	352672070	8890	8890	8890	8890	0
75	20241022	183200	352672070	8890	8890	8890	8890	0
76	20241022	183100	352672070	8890	8890	8890	8890	0
77	20241022	183000	352672070	8890	8890	8890	8890	0
78	20241022	182900	352672070	8890	8890	8890	8890	0
79	20241022	182800	352672070	8890	8890	8890	8890	0
80	20241022	182700	352672070	8890	8890	8890	8890	0
81	20241022	182600	352672070	8890	8890	8890	8890	0
82	20241022	182500	352672070	8890	8890	8890	8890	0
83	20241022	182400	352672070	8890	8890	8890	8890	0
84	20241022	182300	352672070	8890	8890	8890	8890	0
85	20241022	182200	352672070	8890	8890	8890	8890	0
86	20241022	182100	352672070	8890	8890	8890	8890	0
87	20241022	182000	352672070	8890	8890	8890	8890	0
88	20241022	181900	352672070	8890	8890	8890	8890	0
89	20241022	181800	352672070	8890	8890	8890	8890	0
90	20241022	181700	352672070	8890	8890	8890	8890	0
91	20241022	181600	352672070	8890	8890	8890	8890	0
92	20241022	181500	352672070	8890	8890	8890	8890	1792
93	20241022	181400	352672070	8890	8890	8890	8890	0
94	20241022	181300	352672070	8890	8890	8890	8890	0
95	20241022	181200	352672070	8890	8890	8890	8890	0
96	20241022	181100	352672070	8890	8890	8890	8890	0
97	20241022	181000	352672070	8890	8890	8890	8890	0
98	20241022	180900	352672070	8890	8890	8890	8890	0
99	20241022	180800	352672070	8890	8890	8890	8890	0
100	20241022	180700	352672070	8890	8890	8890	8890	0
101	20241022	180600	352672070	8890	8890	8890	8890	0
102	20241022	180500	352672070	8890	8890	8890	8890	0
103	20241022	180400	352672070	8890	8890	8890	8890	0
104	20241022	180300	352672070	8890	8890	8890	8890	0
105	20241022	180200	352672070	8890	8890	8890	8890	0
106	20241022	180100	352672070	8890	8890	8890	8890	0
107	20241022	180000	352672070	8890	8890	8890	8890	0
108	20241022	175900	352672070	8890	8890	8890	8890	0
109	20241022	175800	352672070	8890	8890	8890	8890	0
110	20241022	175700	352672070	8890	8890	8890	8890	0
111	20241022	175600	352672070	8890	8890	8890	8890	0
112	20241022	175500	352672070	8890	8890	8890	8890	0
113	20241022	175400	352672070	8890	8890	8890	8890	0
114	20241022	175300	352672070	8890	8890	8890	8890	0
115	20241022	175200	352672070	8890	8890	8890	8890	0
116	20241022	175100	352672070	8890	8890	8890	8890	0
117	20241022	175000	352672070	8890	8890	8890	8890	0
118	20241022	174900	352672070	8890	8890	8890	8890	0
119	20241022	174800	352672070	8890	8890	8890	8890	0
120	20241022	174700	352672070	8890	8890	8890	8890	0
121	20241022	174600	352672070	8890	8890	8890	8890	0
122	20241022	174500	352672070	8890	8890	8890	8890	1792
123	20241022	174400	352672070	8890	8890	8890	8890	0
124	20241022	174300	352672070	8890	8890	8890	8890	0
125	20241022	174200	352672070	8890	8890	8890	8890	0
126	20241022	174100	352672070	8890	8890	8890	8890	0
127	20241022	174000	352672070	8890	8890	8890	8890	0
128	20241022	173900	352672070	8890	8890	8890	8890	0
129	20241022	173800	352672070	8890	8890	8890	8890	0
130	20241022	173700	352672070	8890	8890	8890	8890	0
131	20241022	173600	352672070	8890	8890	8890	8890	0
132	20241022	173500	352672070	8890	8890	8890	8890	0
133	20241022	173400	352672070	8890	8890	8890	8890	0
134	20241022	173300	352672070	8890	8890	8890	8890	0
135	20241022	173200	352672070	8890	8890	8890	8890	0
136	20241022	173100	352672070	8890	8890	8890	8890	0
137	20241022	173000	352672070	8890	8890	8890	8890	0
138	20241022	172900	352672070	8890	8890	8890	8890	0
139	20241022	172800	352672070	8890	8890	8890	8890	0
140	20241022	172700	352672070	8890	8890	8890	8890	0
141	20241022	172600	352672070	8890	8890	8890	8890	0
142	20241022	172500	352672070	8890	8890	8890	8890	0
143	20241022	172400	352672070	8890	8890	8890	8890	0
144	20241022	172300	352672070	8890	8890	8890	8890	0
145	20241022	172200	352672070	8890	8890	8890	8890	0
146	20241022	172100	352672070	8890	8890	8890	8890	0
147	20241022	172000	352672070	8890	8890	8890	8890	0
148	20241022	171900	352672070	8890	8890	8890	8890	0
149	20241022	171800	352672070	8890	8890	8890	8890	0
150	20241022	171700	352672070	8890	8890	8890	8890	0
151	20241022	171600	352672070	8890	8890	8890	8890	0
152	20241022	171500	352672070	8890	8890	8890	8890	1792
153	20241022	171400	352672070	8890	8890	8890	8890	0
154	20241022	171300	352672070	8890	8890	8890	8890	0
155	20241022	171200	352672070	8890	8890	8890	8890	0
156	20241022	171100	352672070	8890	8890	8890	8890	0
157	20241022	171000	352672070	8890	8890	8890	8890	0
158	20241022	170900	352672070	8890	8890	8890	8890	0
159	20241022	170800	352672070	8890	8890	8890	8890	0
160	20241022	170700	352672070	8890	8890	8890	8890	0
161	20241022	170600	352672070	8890	8890	8890	8890	0
162	20241022	170500	352672070	8890	8890	8890	8890	0
163	20241022	170400	352672070	8890	8890	8890	8890	0
164	20241022	170300	352672070	8890	8890	8890	8890	0
165	20241022	170200	352672070	8890	8890	8890	8890	0
166	20241022	170100	352672070	8890	8890	8890	8890	0
167	20241022	170000	352672070	8890	8890	8890	8890	0
168	20241022	165900	352672070	8890	8890	8890	8890	0
169	20241022	165800	352672070	8890	8890	8890	8890	0
170	20241022	165700	352672070	8890	8890	8890	8890	0
171	20241022	165600	352672070	8890	8890	8890	8890	0
172	20241022	165500	352672070	8890	8890	8890	8890	0
173	20241022	165400	352672070	8890	8890	8890	8890	0
174	20241022	165300	352672070	8890	8890	8890	8890	0
175	20241022	165200	352672070	8890	8890	8890	8890	0
176	20241022	165100	352672070	8890	8890	8890	8890	0
177	20241022	165000	352672070	8890	8890	8890	8890	0
178	20241022	164900	352672070	8890	8890	8890	8890	0
179	20241022	164800	352672070	8890	8890	8890	8890	0
180	20241022	164700	352672070	8890	8890	8890	8890	0
181	20241022	164600	352672070	8890	8890	8890	8890	0
182	20241022	164500	352672070	8890	8890	8890	8890	1792
183	20241022	164400	352672070	8890	8890	8890	8890	0
184	20241022	164300	352672070	8890	8890	8890	8890	0
185	20241022	164200	352672070	8890	8890	8890	8890	0
186	20241022	164100	352672070	8890	8890	8890	8890	0
187	20241022	164000	352672070	8890	8890	8890	8890	0
188	20241022	163900	352672070	8890	8890	8890	8890	0
189	20241022	163800	352672070	8890	8890	8890	8890	0
190	20241022	163700	352672070	8890	8890	8890	8890	0
191	20241022	163600	352672070	8890	8890	8890	8890	0
192	20241022	163500	352672070	8890	8890	8890	8890	0
193	20241022	163400	352672070	8890	8890	8890	8890	0
194	20241022	163300	352672070	8890	8890	8890	8890	0
195	20241022	163200	352672070	8890	8890	8890	8890	0
196	20241022	163100	352672070	8890	8890	8890	8890	0
197	20241022	163000	352672070	8890	8890	8890	8890	0
198	20241022	162900	352672070	8890	8890	8890	8890	0
199	20241022	162800	352672070	8890	8890	8890	8890	0
200	20241022	162700	352672070	8890	8890	8890	8890	0
201	20241022	162600	352672070	8890	8890	8890	8890	0
202	20241022	162500	352672070	8890	8890	8890	8890	0
203	20241022	162400	352672070	8890	8890	8890	8890	0
204	20241022	162300	352672070	8890	8890	8890	8890	0
205	20241022	162200	352672070	8890	8890	8890	8890	0
206	20241022	162100	352672070	8890	8890	8890	8890	0
207	20241022	162000	352672070	8890	8890	8890	8890	0
208	20241022	161900	352672070	8890	8890	8890	8890	0
209	20241022	161800	352672070	8890	8890	8890	8890	0
210	20241022	161700	352672070	8890	8890	8890	8890	0
211	20241022	161600	352672070	8890	8890	8890	8890	0
212	20241022	161500	352672070	8890	8890	8890	8890	1792
213	20241022	161400	352672070	8890	8890	8890	8890	0
214	20241022	161300	352672070	8890	8890	8890	8890	0
215	20241022	161200	352672070	8890	8890	8890	8890	0
216	20241022	161100	352672070	8890	8890	8890	8890	0
217	20241022	161000	352672070	8890	8890	8890	8890	0
218	20241022	160900	352672070	8890	8890	8890	8890	0
219	20241022	160800	352672070	8890	8890	8890	8890	0
220	20241022	160700	352672070	8890	8890	8890	8890	0
221	20241022	160600	352672070	8890	8890	8890	8890	0
222	20241022	160500	352672070	8890	8890	8890	8890	0
223	20241022	160400	352672070	8890	8890	8890	8890	0
224	20241022	160300	352672070	8890	8890	8890	8890	0
225	20241022	160200	352672070	8890	8890	8890	8890	0
226	20241022	160100	352672070	8890	8890	8890	8890	0
227	20241022	160000	352672070	8890	8890	8890	8890	0
228	20241022	155900	352672070	8890	8890	8890	8890	0
229	20241022	155800	352672070	8890	8890	8890	8890	0
230	20241022	155700	352672070	8890	8890	8890	8890	0
231	20241022	155600	352672070	8890	8890	8890	8890	0
232	20241022	155500	352672070	8890	8890	8890	8890	0
233	20241022	155400	352672070	8890	8890	8890	8890	0
234	20241022	155300	352672070	8890	8890	8890	8890	0
235	20241022	155200	352672070	8890	8890	8890	8890	0
236	20241022	155100	352672070	8890	8890	8890	8890	0
237	20241022	155000	352672070	8890	8890	8890	8890	0
238	20241022	154900	352672070	8890	8890	8890	8890	0
239	20241022	154800	352672070	8890	8890	8890	8890	0
240	20241022	154700	352672070	8890	8890	8890	8890	0
241	20241022	154600	352672070	8890	8890	8890	8890	0
242	20241022	154500	352672070	8890	8890	8890	8890	1792
243	20241022	154400	352672070	8890	8890	8890	8890	0
244	20241022	154300	352672070	8890	8890	8890	8890	0
245	20241022	154200	352672070	8890	8890	8890	8890	0
246	20241022	154100	352672070	8890	8890	8890	8890	0
247	20241022	154000	352672070	8890	8890	8890	8890	0
248	20241022	153900	352672070	8890	8890	8890	8890	0
249	20241022	153800	352672070	8890	8890	8890	8890	0
250	20241022	153700	352672070	8890	8890	8890	8890	0
251	20241022	153600	352672070	8890	8890	8890	8890	0
252	20241022	153500	352672070	8890	8890	8890	8890	0
253	20241022	153400	352672070	8890	8890	8890	8890	0
254	20241022	153300	352672070	8890	8890	8890	8890	0
255	20241022	153200	352672070	8890	8890	8890	8890	0
256	20241022	153100	352672070	8890	8890	8890	8890	0
257	20241022	153000	352672070	8890	8890	8890	8890	1792
258	20241022	152900	336741190	8940	8940	8940	8940	0
259	20241022	152800	336741190	8940	8940	8940	8940	0
260	20241022	152700	336741190	8940	8940	8940	8940	0
261	20241022	152600	336741190	8940	8940	8940	8940	0
262	20241022	152500	336741190	8940	8940	8940	8940	0
263	20241022	152400	336741190	8940	8940	8940	8940	0
264	20241022	152300	336741190	8940	8940	8940	8940	0
265	20241022	152200	336741190	8940	8940	8940	8940	0
266	20241022	152100	336741190	8940	8940	8940	8940	0
267	20241022	152000	336741190	8940	8940	8940	8940	0
268	20241022	151900	336741190	8940	8900	8940	8900	265
269	20241022	151800	334378460	8900	8900	8900	8900	12
270	20241022	151700	334271660	8910	8910	8910	8910	1
271	20241022	151600	334262750	8920	8900	8920	8870	56
272	20241022	151500	333765380	8920	8920	8920	8920	0
273	20241022	151400	333765380	8920	8910	8920	8870	221
274	20241022	151300	331800600	8920	8920	8920	8920	6
275	20241022	151200	331747080	8920	8920	8920	8920	29
276	20241022	151100	331488400	8920	8920	8920	8920	627
277	20241022	151000	325895560	8920	8920	8920	8920	0
278	20241022	150900	325895560	8920	8920	8920	8920	0
279	20241022	150800	325895560	8920	8920	8920	8920	0
280	20241022	150700	325895560	8920	8920	8920	8920	0
281	20241022	150600	325895560	8920	8910	8920	8900	26
282	20241022	150500	325664090	8930	8930	8930	8930	0
283	20241022	150400	325664090	8930	8930	8930	8930	0
284	20241022	150300	325664090	8930	8930	8930	8930	0
285	20241022	150200	325664090	8930	8930	8930	8930	20
286	20241022	150100	325485490	8930	8930	8930	8930	0
287	20241022	150000	325485490	8930	8930	8930	8930	0
288	20241022	145900	325485490	8930	8930	8930	8930	0
289	20241022	145800	325485490	8930	8930	8930	8930	4
290	20241022	145700	325449770	8900	8910	8910	8900	19
291	20241022	145600	325280570	8940	8940	8940	8940	0
292	20241022	145500	325280570	8940	8940	8940	8940	0
293	20241022	145400	325280570	8940	8940	8940	8940	0
294	20241022	145300	325280570	8940	8940	8940	8940	0
295	20241022	145200	325280570	8940	8940	8940	8940	0
296	20241022	145100	325280570	8940	8940	8940	8940	5
297	20241022	145000	325235870	8940	8940	8940	8940	0
298	20241022	144900	325235870	8940	8940	8940	8940	0
299	20241022	144800	325235870	8940	8940	8940	8940	1
300	20241022	144700	325226930	8900	8900	8900	8900	500
301	20241022	144600	320776930	8940	8940	8940	8940	0
302	20241022	144500	320776930	8940	8900	8940	8900	1000
303	20241022	144400	311843150	8900	8900	8900	8900	0
304	20241022	144300	311843150	8900	8900	8900	8900	3
305	20241022	144200	311816450	8900	8900	8900	8900	0
306	20241022	144100	311816450	8900	8900	8900	8900	3
307	20241022	144000	311789750	8900	8900	8900	8890	337
308	20241022	143900	308791140	8900	8910	8910	8900	22
309	20241022	143800	308595300	8910	8910	8910	8910	0
310	20241022	143700	308595300	8910	8910	8910	8910	0
311	20241022	143600	308595300	8910	8910	8910	8910	0
312	20241022	143500	308595300	8910	8910	8910	8910	0
313	20241022	143400	308595300	8910	8910	8910	8910	0
314	20241022	143300	308595300	8910	8910	8910	8910	0
315	20241022	143200	308595300	8910	8910	8910	8910	10
316	20241022	143100	308506200	8920	8920	8920	8920	0
317	20241022	143000	308506200	8920	8920	8920	8920	0
318	20241022	142900	308506200	8920	8920	8920	8920	0
319	20241022	142800	308506200	8920	8920	8920	8920	28
320	20241022	142700	308256440	8920	8920	8920	8890	2066
321	20241022	142600	289832400	8920	8920	8920	8920	0
322	20241022	142500	289832400	8920	8920	8920	8920	0
323	20241022	142400	289832400	8920	8920	8920	8920	0
324	20241022	142300	289832400	8920	8920	8920	8920	0
325	20241022	142200	289832400	8920	8890	8920	8890	4
326	20241022	142100	289796810	8920	8920	8920	8920	0
327	20241022	142000	289796810	8920	8920	8920	8920	1
328	20241022	141900	289787890	8900	8900	8900	8900	0
329	20241022	141800	289787890	8900	8900	8900	8900	0
330	20241022	141700	289787890	8900	8930	8930	8900	76
331	20241022	141600	289111190	8930	8930	8930	8930	0
332	20241022	141500	289111190	8930	8930	8930	8930	0
333	20241022	141400	289111190	8930	8930	8930	8930	0
334	20241022	141300	289111190	8930	8930	8930	8930	0
335	20241022	141200	289111190	8930	8930	8930	8930	0
336	20241022	141100	289111190	8930	8930	8930	8930	1
337	20241022	141000	289102260	8900	8900	8900	8900	3
338	20241022	140900	289075560	8930	8930	8930	8930	0
339	20241022	140800	289075560	8930	8930	8930	8930	0
340	20241022	140700	289075560	8930	8930	8930	8930	0
341	20241022	140600	289075560	8930	8930	8930	8930	0
342	20241022	140500	289075560	8930	8930	8930	8930	0
343	20241022	140400	289075560	8930	8930	8930	8930	0
344	20241022	140300	289075560	8930	8930	8930	8930	1
345	20241022	140200	289066630	8900	8910	8910	8900	565
346	20241022	140100	284038090	8930	8930	8930	8930	0
347	20241022	140000	284038090	8930	8930	8930	8930	10
348	20241022	135900	283948790	8910	8910	8910	8910	0
349	20241022	135800	283948790	8910	8910	8910	8910	0
350	20241022	135700	283948790	8910	8910	8910	8910	0
351	20241022	135600	283948790	8910	8910	8910	8910	81
352	20241022	135500	283227080	8920	8920	8920	8920	0
353	20241022	135400	283227080	8920	8920	8920	8920	0
354	20241022	135300	283227080	8920	8920	8920	8920	2
355	20241022	135200	283209240	8920	8920	8920	8920	0
356	20241022	135100	283209240	8920	8920	8920	8920	250
357	20241022	135000	280979240	8930	8930	8930	8930	0
358	20241022	134900	280979240	8930	8930	8930	8930	0
359	20241022	134800	280979240	8930	8930	8930	8930	0
360	20241022	134700	280979240	8930	8930	8930	8930	0
361	20241022	134600	280979240	8930	8930	8930	8930	0
362	20241022	134500	280979240	8930	8930	8930	8930	1
363	20241022	134400	280970310	8910	8910	8910	8910	0
364	20241022	134300	280970310	8910	8910	8910	8910	0
365	20241022	134200	280970310	8910	8910	8910	8910	0
366	20241022	134100	280970310	8910	8910	8910	8910	0
367	20241022	134000	280970310	8910	8910	8910	8910	0
368	20241022	133900	280970310	8910	8910	8910	8910	0
369	20241022	133800	280970310	8910	8910	8910	8910	0
370	20241022	133700	280970310	8910	8910	8910	8900	205
371	20241022	133600	279145710	8910	8910	8910	8910	0
372	20241022	133500	279145710	8910	8910	8910	8910	5
373	20241022	133400	279101160	8900	8930	8930	8900	165
374	20241022	133300	277628790	8930	8930	8930	8930	0
375	20241022	133200	277628790	8930	8930	8930	8930	0
376	20241022	133100	277628790	8930	8930	8930	8930	0
377	20241022	133000	277628790	8930	8930	8930	8930	0
378	20241022	132900	277628790	8930	8930	8930	8930	0
379	20241022	132800	277628790	8930	8930	8930	8930	1
380	20241022	132700	277619860	8930	8930	8930	8930	1
381	20241022	132600	277610930	8920	8920	8920	8920	0
382	20241022	132500	277610930	8920	8920	8920	8920	2
383	20241022	132400	277593090	8930	8930	8930	8930	8
384	20241022	132300	277521650	8940	8940	8940	8940	0
385	20241022	132200	277521650	8940	8940	8940	8940	0
386	20241022	132100	277521650	8940	8940	8940	8940	0
387	20241022	132000	277521650	8940	8940	8940	8940	0
388	20241022	131900	277521650	8940	8940	8940	8940	0
389	20241022	131800	277521650	8940	8940	8940	8940	0
390	20241022	131700	277521650	8940	8940	8940	8940	0
391	20241022	131600	277521650	8940	8940	8940	8940	10
392	20241022	131500	277432250	8950	8950	8950	8950	0
393	20241022	131400	277432250	8950	8950	8950	8950	0
394	20241022	131300	277432250	8950	8950	8950	8950	0
395	20241022	131200	277432250	8950	8950	8950	8950	0
396	20241022	131100	277432250	8950	8950	8950	8950	0
397	20241022	131000	277432250	8950	8950	8950	8950	0
398	20241022	130900	277432250	8950	8950	8950	8950	0
399	20241022	130800	277432250	8950	8950	8950	8950	18
400	20241022	130700	277271150	8930	8930	8930	8930	300
401	20241022	130600	274592150	8940	8930	8940	8930	117
402	20241022	130500	273546250	8930	8930	8930	8930	1
403	20241022	130400	273537320	8930	8930	8930	8930	0
404	20241022	130300	273537320	8930	8930	8930	8930	0
405	20241022	130200	273537320	8930	8930	8930	8930	0
406	20241022	130100	273537320	8930	8930	8930	8930	0
407	20241022	130000	273537320	8930	8930	8930	8930	0
408	20241022	125900	273537320	8930	8930	8930	8930	0
409	20241022	125800	273537320	8930	8930	8930	8930	7
410	20241022	125700	273474810	8930	8930	8930	8930	0
411	20241022	125600	273474810	8930	8930	8930	8930	0
412	20241022	125500	273474810	8930	8930	8930	8930	450
413	20241022	125400	269456310	8900	8900	8900	8900	0
414	20241022	125300	269456310	8900	8900	8900	8900	0
415	20241022	125200	269456310	8900	8910	8910	8900	50
416	20241022	125100	269011200	8930	8930	8930	8930	0
417	20241022	125000	269011200	8930	8930	8930	8930	0
418	20241022	124900	269011200	8930	8930	8930	8930	0
419	20241022	124800	269011200	8930	8930	8930	8930	122
420	20241022	124700	267921740	8920	8920	8920	8920	0
421	20241022	124600	267921740	8920	8920	8920	8920	0
422	20241022	124500	267921740	8920	8920	8920	8920	0
423	20241022	124400	267921740	8920	8920	8920	8920	0
424	20241022	124300	267921740	8920	8920	8920	8920	0
425	20241022	124200	267921740	8920	8920	8920	8920	0
426	20241022	124100	267921740	8920	8930	8930	8920	571
427	20241022	124000	262828060	8930	8930	8930	8930	0
428	20241022	123900	262828060	8930	8930	8930	8930	0
429	20241022	123800	262828060	8930	8940	8940	8930	345
430	20241022	123700	259746990	8950	8950	8950	8950	16
431	20241022	123600	259603790	8960	8960	8960	8960	1
432	20241022	123500	259594830	8960	8940	8960	8940	14
433	20241022	123400	259469630	8950	8950	8950	8950	0
434	20241022	123300	259469630	8950	8950	8950	8950	1
435	20241022	123200	259460680	8940	8940	8940	8940	0
436	20241022	123100	259460680	8940	8940	8940	8940	0
437	20241022	123000	259460680	8940	8940	8940	8940	0
438	20241022	122900	259460680	8940	8940	8940	8940	0
439	20241022	122800	259460680	8940	8940	8940	8940	0
440	20241022	122700	259460680	8940	8940	8940	8940	105
441	20241022	122600	258521980	8960	8960	8960	8960	3
442	20241022	122500	258495100	8960	8960	8960	8960	0
443	20241022	122400	258495100	8960	8960	8960	8960	4
444	20241022	122300	258459260	8940	8940	8940	8940	0
445	20241022	122200	258459260	8940	8940	8940	8940	0
446	20241022	122100	258459260	8940	8940	8940	8940	0
447	20241022	122000	258459260	8940	8940	8940	8940	0
448	20241022	121900	258459260	8940	8950	8950	8940	250
449	20241022	121800	256224240	8960	8960	8960	8960	0
450	20241022	121700	256224240	8960	8960	8960	8960	50
451	20241022	121600	255776240	8940	8940	8940	8940	0
452	20241022	121500	255776240	8940	8940	8940	8940	0
453	20241022	121400	255776240	8940	8950	8950	8940	250
454	20241022	121300	253540160	8970	8970	8970	8970	0
455	20241022	121200	253540160	8970	8980	8980	8970	410
456	20241022	121100	249862380	8990	8990	8990	8990	0
457	20241022	121000	249862380	8990	8990	8990	8990	0
458	20241022	120900	249862380	8990	8990	8990	8990	0
459	20241022	120800	249862380	8990	8990	8990	8990	0
460	20241022	120700	249862380	8990	8990	8990	8990	0
461	20241022	120600	249862380	8990	8990	8990	8990	0
462	20241022	120500	249862380	8990	8990	8990	8990	4
463	20241022	120400	249826420	8990	8990	8990	8990	0
464	20241022	120300	249826420	8990	8990	8990	8990	0
465	20241022	120200	249826420	8990	8990	8990	8990	0
466	20241022	120100	249826420	8990	8990	8990	8990	19
467	20241022	120000	249655610	8990	8990	8990	8990	0
468	20241022	115900	249655610	8990	8990	8990	8990	0
469	20241022	115800	249655610	8990	8990	8990	8990	0
470	20241022	115700	249655610	8990	8990	8990	8990	0
471	20241022	115600	249655610	8990	8990	8990	8990	41
472	20241022	115500	249287020	8990	9000	9000	8990	314
473	20241022	115400	246464150	9000	9000	9000	9000	1
474	20241022	115300	246455150	9010	9010	9010	9010	0
475	20241022	115200	246455150	9010	9010	9010	9010	0
476	20241022	115100	246455150	9010	9010	9010	9010	0
477	20241022	115000	246455150	9010	9010	9010	9010	0
478	20241022	114900	246455150	9010	9010	9010	9010	0
479	20241022	114800	246455150	9010	9010	9010	9010	0
480	20241022	114700	246455150	9010	9010	9010	9010	0
481	20241022	114600	246455150	9010	9010	9010	9010	0
482	20241022	114500	246455150	9010	9010	9010	9010	0
483	20241022	114400	246455150	9010	9010	9010	9010	0
484	20241022	114300	246455150	9010	9010	9010	9010	0
485	20241022	114200	246455150	9010	9010	9010	9010	0
486	20241022	114100	246455150	9010	9010	9010	9010	0
487	20241022	114000	246455150	9010	9000	9010	9000	142
488	20241022	113900	245176240	8990	8980	8990	8980	259
489	20241022	113800	242848830	8970	8970	8970	8970	0
490	20241022	113700	242848830	8970	8980	8980	8970	20
491	20241022	113600	242669370	8990	8990	8990	8990	0
492	20241022	113500	242669370	8990	8990	8990	8990	2
493	20241022	113400	242651390	8990	8990	8990	8990	0
494	20241022	113300	242651390	8990	8990	8990	8990	0
495	20241022	113200	242651390	8990	8990	8990	8990	0
496	20241022	113100	242651390	8990	8990	8990	8990	0
497	20241022	113000	242651390	8990	8990	8990	8990	0
498	20241022	112900	242651390	8990	8990	8990	8990	0
499	20241022	112800	242651390	8990	8990	8990	8990	1
500	20241022	112700	242642400	8990	8990	8990	8990	0
501	20241022	112600	242642400	8990	8990	8990	8990	0
502	20241022	112500	242642400	8990	8990	8990	8990	0
503	20241022	112400	242642400	8990	8990	8990	8990	1
504	20241022	112300	242633410	8990	8990	8990	8990	0
505	20241022	112200	242633410	8990	8990	8990	8990	0
506	20241022	112100	242633410	8990	8990	8990	8990	0
507	20241022	112000	242633410	8990	8990	8990	8990	222
508	20241022	111900	240637630	8990	8990	8990	8990	0
509	20241022	111800	240637630	8990	8990	8990	8990	138
510	20241022	111700	239397010	8950	8940	8950	8940	292
511	20241022	111600	236785610	8940	8940	8940	8940	0
512	20241022	111500	236785610	8940	8940	8940	8940	0
513	20241022	111400	236785610	8940	8940	8940	8940	6
514	20241022	111300	236731970	8940	8940	8940	8940	150
515	20241022	111200	235390970	8930	8970	8970	8930	1124
516	20241022	111100	225334640	9020	9020	9020	9020	0
517	20241022	111000	225334640	9020	9020	9020	9020	0
518	20241022	110900	225334640	9020	9020	9020	9020	0
519	20241022	110800	225334640	9020	9020	9020	9020	0
520	20241022	110700	225334640	9020	9010	9020	9010	188
521	20241022	110600	223639480	9010	8990	9010	8990	201
522	20241022	110500	221830700	8980	8950	8980	8950	231
523	20241022	110400	219759210	8940	8930	8940	8930	18
524	20241022	110300	219598460	8930	8930	8930	8930	1
525	20241022	110200	219589530	8920	8920	8920	8920	0
526	20241022	110100	219589530	8920	8920	8920	8920	0
527	20241022	110000	219589530	8920	8920	8920	8920	18
528	20241022	105900	219428970	8910	8910	8910	8910	10
529	20241022	105800	219339870	8910	8910	8910	8910	1
530	20241022	105700	219330960	8910	8910	8910	8910	0
531	20241022	105600	219330960	8910	8910	8910	8910	0
532	20241022	105500	219330960	8910	8910	8910	8910	2
533	20241022	105400	219313140	8910	8910	8910	8910	0
534	20241022	105300	219313140	8910	8910	8910	8910	0
535	20241022	105200	219313140	8910	8910	8910	8910	0
536	20241022	105100	219313140	8910	8910	8910	8910	0
537	20241022	105000	219313140	8910	8910	8910	8910	2
538	20241022	104900	219295320	8910	8910	8910	8910	0
539	20241022	104800	219295320	8910	8910	8910	8910	0
540	20241022	104700	219295320	8910	8910	8910	8910	100
541	20241022	104600	218404320	8900	8910	8910	8900	102
542	20241022	104500	217496500	8910	8910	8910	8910	0
543	20241022	104400	217496500	8910	8910	8910	8910	5
544	20241022	104300	217451950	8910	8910	8910	8910	0
545	20241022	104200	217451950	8910	8910	8910	8910	0
546	20241022	104100	217451950	8910	8910	8910	8910	0
547	20241022	104000	217451950	8910	8910	8910	8910	0
548	20241022	103900	217451950	8910	8910	8910	8910	1
549	20241022	103800	217443040	8870	8870	8870	8870	0
550	20241022	103700	217443040	8870	8870	8870	8870	0
551	20241022	103600	217443040	8870	8870	8870	8870	0
552	20241022	103500	217443040	8870	8870	8870	8870	0
553	20241022	103400	217443040	8870	8870	8870	8870	0
554	20241022	103300	217443040	8870	8870	8870	8870	0
555	20241022	103200	217443040	8870	8870	8870	8870	5
556	20241022	103100	217398690	8850	8850	8850	8850	5
557	20241022	103000	217354440	8850	8870	8870	8850	1000
558	20241022	102900	208502590	8870	8870	8870	8870	200
559	20241022	102800	206728590	8880	8870	8880	8870	701
560	20241022	102700	200510710	8910	8880	8910	8880	110
561	20241022	102600	199533670	8900	8900	8900	8900	0
562	20241022	102500	199533670	8900	8890	8900	8890	10
563	20241022	102400	199444760	8880	8870	8880	8870	47
564	20241022	102300	199027860	8870	8890	8890	8870	204
565	20241022	102200	197218280	8910	8910	8910	8910	1
566	20241022	102100	197209370	8920	8920	8920	8920	0
567	20241022	102000	197209370	8920	8920	8920	8920	0
568	20241022	101900	197209370	8920	8920	8920	8920	10
569	20241022	101800	197120170	8920	8920	8920	8920	10
570	20241022	101700	197030970	8920	8920	8920	8920	1
571	20241022	101600	197022050	8860	8880	8880	8860	500
572	20241022	101500	192589080	8880	8880	8880	8880	0
573	20241022	101400	192589080	8880	8890	8890	8880	120
574	20241022	101300	191522610	8900	8910	8910	8900	41
575	20241022	101200	191157510	8890	8890	8890	8890	0
576	20241022	101100	191157510	8890	8900	8900	8890	31
577	20241022	101000	190881900	8900	8900	8900	8900	7
578	20241022	100900	190819600	8900	8900	8900	8900	1
579	20241022	100800	190810700	8900	8900	8900	8900	1
580	20241022	100700	190801800	8900	8900	8900	8900	1
581	20241022	100600	190792900	8890	8890	8890	8890	15
582	20241022	100500	190659550	8890	8890	8890	8890	85
583	20241022	100400	189903900	8900	8900	8900	8900	0
584	20241022	100300	189903900	8900	8900	8900	8900	0
585	20241022	100200	189903900	8900	8900	8900	8900	1
586	20241022	100100	189895000	8900	8900	8900	8900	1
587	20241022	100000	189886100	8890	8890	8890	8890	0
588	20241022	095900	189886100	8890	8890	8890	8890	113
589	20241022	095800	188881530	8890	8880	8890	8880	152
590	20241022	095700	187531750	8860	8860	8860	8860	14
591	20241022	095600	187407710	8870	8860	8870	8860	500
592	20241022	095500	182972810	8840	8850	8850	8840	238
593	20241022	095400	180866740	8870	8860	8870	8860	800
594	20241022	095300	173774220	8860	8860	8870	8840	3270
595	20241022	095200	144829260	8860	8860	8860	8860	45
596	20241022	095100	144430560	8860	8860	8860	8860	0
597	20241022	095000	144430560	8860	8870	8870	8860	63
598	20241022	094900	143871880	8870	8870	8870	8860	1630
599	20241022	094800	129421830	8870	8880	8880	8870	1292
600	20241022	094700	117950870	8890	8890	8890	8890	20
601	20241022	094600	117773070	8890	8900	8910	8890	1902
602	20241022	094500	100852840	8910	8910	8910	8910	10
603	20241022	094400	100763740	8910	8930	8930	8910	432
604	20241022	094300	96914200	8990	8990	8990	8990	0
605	20241022	094200	96914200	8990	8990	8990	8990	0
606	20241022	094100	96914200	8990	8990	8990	8990	3
607	20241022	094000	96887230	8950	8920	8950	8920	7
608	20241022	093900	96824640	8920	8920	8920	8920	0
609	20241022	093800	96824640	8920	8940	8940	8920	1033
610	20241022	093700	87590280	8930	8940	8940	8930	8
611	20241022	093600	87518820	8940	8940	8940	8940	1
612	20241022	093500	87509880	8940	8940	8940	8940	2
613	20241022	093400	87492000	8900	8900	8900	8900	0
614	20241022	093300	87492000	8900	8900	8900	8900	0
615	20241022	093200	87492000	8900	8900	8940	8900	273
616	20241022	093100	85056290	8900	8900	8900	8900	54
617	20241022	093000	84575690	8900	8890	8900	8890	110
618	20241022	092900	83597190	8900	8920	8930	8900	1930
619	20241022	092800	66402070	8930	8930	8930	8930	150
620	20241022	092700	65062570	8930	8900	8940	8900	544
621	20241022	092600	60212990	8910	8930	8930	8910	267
622	20241022	092500	57832990	8920	8920	8920	8920	0
623	20241022	092400	57832990	8920	8920	8920	8920	15
624	20241022	092300	57699190	8930	8930	8930	8930	49
625	20241022	092200	57261620	8920	8910	8920	8910	63
626	20241022	092100	56700270	8910	8890	8910	8890	21
627	20241022	092000	56513510	8880	8880	8880	8880	0
628	20241022	091900	56513510	8880	8880	8880	8880	225
629	20241022	091800	54515510	8890	8890	8890	8890	188
630	20241022	091700	52844190	8950	8920	8950	8900	326
631	20241022	091600	49940550	8920	8960	8960	8910	1690
632	20241022	091500	34837180	8990	8980	8990	8950	1704
633	20241022	091400	19563330	9010	9010	9010	9010	111
634	20241022	091300	18563220	9030	9030	9030	9030	0
635	20241022	091200	18563220	9030	9030	9030	9030	0
636	20241022	091100	18563220	9030	9030	9030	9030	2
637	20241022	091000	18545160	8970	8970	8970	8970	200
638	20241022	090900	16751160	8970	8980	8980	8970	1152
639	20241022	090800	6411100	8990	8990	8990	8990	0
640	20241022	090700	6411100	8990	9050	9050	8990	12
641	20241022	090600	6303160	8980	8980	8980	8980	0
642	20241022	090500	6303160	8980	8980	8980	8980	0
643	20241022	090400	6303160	8980	9050	9050	8980	104
644	20241022	090300	5368080	9000	9030	9030	8990	365
645	20241022	090200	2077250	9120	9120	9120	9120	0
646	20241022	090100	2077250	9120	9120	9120	9120	0
647	20241022	090000	2077250	9120	9030	9200	9030	229