KissMeData/377480/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	213000	257704010	11520	11520	11520	11520	243
3	20241014	212900	257704010	11520	11520	11520	11520	0
4	20241014	212800	257704010	11520	11520	11520	11520	0
5	20241014	212700	257704010	11520	11520	11520	11520	0
6	20241014	212600	257704010	11520	11520	11520	11520	0
7	20241014	212500	257704010	11520	11520	11520	11520	0
8	20241014	212400	257704010	11520	11520	11520	11520	0
9	20241014	212300	257704010	11520	11520	11520	11520	0
10	20241014	212200	257704010	11520	11520	11520	11520	0
11	20241014	212100	257704010	11520	11520	11520	11520	0
12	20241014	212000	257704010	11520	11520	11520	11520	0
13	20241014	211900	257704010	11520	11520	11520	11520	0
14	20241014	211800	257704010	11520	11520	11520	11520	0
15	20241014	211700	257704010	11520	11520	11520	11520	0
16	20241014	211600	257704010	11520	11520	11520	11520	0
17	20241014	211500	257704010	11520	11520	11520	11520	0
18	20241014	211400	257704010	11520	11520	11520	11520	0
19	20241014	211300	257704010	11520	11520	11520	11520	0
20	20241014	211200	257704010	11520	11520	11520	11520	0
21	20241014	211100	257704010	11520	11520	11520	11520	0
22	20241014	211000	257704010	11520	11520	11520	11520	0
23	20241014	210900	257704010	11520	11520	11520	11520	0
24	20241014	210800	257704010	11520	11520	11520	11520	0
25	20241014	210700	257704010	11520	11520	11520	11520	0
26	20241014	210600	257704010	11520	11520	11520	11520	0
27	20241014	210500	257704010	11520	11520	11520	11520	0
28	20241014	210400	257704010	11520	11520	11520	11520	0
29	20241014	210300	257704010	11520	11520	11520	11520	0
30	20241014	210200	257704010	11520	11520	11520	11520	0
31	20241014	210100	257704010	11520	11520	11520	11520	0
32	20241014	210000	257704010	11520	11520	11520	11520	243
33	20241014	205900	257704010	11520	11520	11520	11520	0
34	20241014	205800	257704010	11520	11520	11520	11520	0
35	20241014	205700	257704010	11520	11520	11520	11520	0
36	20241014	205600	257704010	11520	11520	11520	11520	0
37	20241014	205500	257704010	11520	11520	11520	11520	0
38	20241014	205400	257704010	11520	11520	11520	11520	0
39	20241014	205300	257704010	11520	11520	11520	11520	0
40	20241014	205200	257704010	11520	11520	11520	11520	0
41	20241014	205100	257704010	11520	11520	11520	11520	0
42	20241014	205000	257704010	11520	11520	11520	11520	0
43	20241014	204900	257704010	11520	11520	11520	11520	0
44	20241014	204800	257704010	11520	11520	11520	11520	0
45	20241014	204700	257704010	11520	11520	11520	11520	0
46	20241014	204600	257704010	11520	11520	11520	11520	0
47	20241014	204500	257704010	11520	11520	11520	11520	0
48	20241014	204400	257704010	11520	11520	11520	11520	0
49	20241014	204300	257704010	11520	11520	11520	11520	0
50	20241014	204200	257704010	11520	11520	11520	11520	0
51	20241014	204100	257704010	11520	11520	11520	11520	0
52	20241014	204000	257704010	11520	11520	11520	11520	0
53	20241014	203900	257704010	11520	11520	11520	11520	0
54	20241014	203800	257704010	11520	11520	11520	11520	0
55	20241014	203700	257704010	11520	11520	11520	11520	0
56	20241014	203600	257704010	11520	11520	11520	11520	0
57	20241014	203500	257704010	11520	11520	11520	11520	0
58	20241014	203400	257704010	11520	11520	11520	11520	0
59	20241014	203300	257704010	11520	11520	11520	11520	0
60	20241014	203200	257704010	11520	11520	11520	11520	0
61	20241014	203100	257704010	11520	11520	11520	11520	0
62	20241014	203000	257704010	11520	11520	11520	11520	243
63	20241014	202900	257704010	11520	11520	11520	11520	0
64	20241014	202800	257704010	11520	11520	11520	11520	0
65	20241014	202700	257704010	11520	11520	11520	11520	0
66	20241014	202600	257704010	11520	11520	11520	11520	0
67	20241014	202500	257704010	11520	11520	11520	11520	0
68	20241014	202400	257704010	11520	11520	11520	11520	0
69	20241014	202300	257704010	11520	11520	11520	11520	0
70	20241014	202200	257704010	11520	11520	11520	11520	0
71	20241014	202100	257704010	11520	11520	11520	11520	0
72	20241014	202000	257704010	11520	11520	11520	11520	0
73	20241014	201900	257704010	11520	11520	11520	11520	0
74	20241014	201800	257704010	11520	11520	11520	11520	0
75	20241014	201700	257704010	11520	11520	11520	11520	0
76	20241014	201600	257704010	11520	11520	11520	11520	0
77	20241014	201500	257704010	11520	11520	11520	11520	0
78	20241014	201400	257704010	11520	11520	11520	11520	0
79	20241014	201300	257704010	11520	11520	11520	11520	0
80	20241014	201200	257704010	11520	11520	11520	11520	0
81	20241014	201100	257704010	11520	11520	11520	11520	0
82	20241014	201000	257704010	11520	11520	11520	11520	0
83	20241014	200900	257704010	11520	11520	11520	11520	0
84	20241014	200800	257704010	11520	11520	11520	11520	0
85	20241014	200700	257704010	11520	11520	11520	11520	0
86	20241014	200600	257704010	11520	11520	11520	11520	0
87	20241014	200500	257704010	11520	11520	11520	11520	0
88	20241014	200400	257704010	11520	11520	11520	11520	0
89	20241014	200300	257704010	11520	11520	11520	11520	0
90	20241014	200200	257704010	11520	11520	11520	11520	0
91	20241014	200100	257704010	11520	11520	11520	11520	0
92	20241014	200000	257704010	11520	11520	11520	11520	243
93	20241014	195900	257704010	11520	11520	11520	11520	0
94	20241014	195800	257704010	11520	11520	11520	11520	0
95	20241014	195700	257704010	11520	11520	11520	11520	0
96	20241014	195600	257704010	11520	11520	11520	11520	0
97	20241014	195500	257704010	11520	11520	11520	11520	0
98	20241014	195400	257704010	11520	11520	11520	11520	0
99	20241014	195300	257704010	11520	11520	11520	11520	0
100	20241014	195200	257704010	11520	11520	11520	11520	0
101	20241014	195100	257704010	11520	11520	11520	11520	0
102	20241014	195000	257704010	11520	11520	11520	11520	0
103	20241014	194900	257704010	11520	11520	11520	11520	0
104	20241014	194800	257704010	11520	11520	11520	11520	0
105	20241014	194700	257704010	11520	11520	11520	11520	0
106	20241014	194600	257704010	11520	11520	11520	11520	0
107	20241014	194500	257704010	11520	11520	11520	11520	0
108	20241014	194400	257704010	11520	11520	11520	11520	0
109	20241014	194300	257704010	11520	11520	11520	11520	0
110	20241014	194200	257704010	11520	11520	11520	11520	0
111	20241014	194100	257704010	11520	11520	11520	11520	0
112	20241014	194000	257704010	11520	11520	11520	11520	0
113	20241014	193900	257704010	11520	11520	11520	11520	0
114	20241014	193800	257704010	11520	11520	11520	11520	0
115	20241014	193700	257704010	11520	11520	11520	11520	0
116	20241014	193600	257704010	11520	11520	11520	11520	0
117	20241014	193500	257704010	11520	11520	11520	11520	0
118	20241014	193400	257704010	11520	11520	11520	11520	0
119	20241014	193300	257704010	11520	11520	11520	11520	0
120	20241014	193200	257704010	11520	11520	11520	11520	0
121	20241014	193100	257704010	11520	11520	11520	11520	0
122	20241014	193000	257704010	11520	11520	11520	11520	243
123	20241014	192900	257704010	11520	11520	11520	11520	0
124	20241014	192800	257704010	11520	11520	11520	11520	0
125	20241014	192700	257704010	11520	11520	11520	11520	0
126	20241014	192600	257704010	11520	11520	11520	11520	0
127	20241014	192500	257704010	11520	11520	11520	11520	0
128	20241014	192400	257704010	11520	11520	11520	11520	0
129	20241014	192300	257704010	11520	11520	11520	11520	0
130	20241014	192200	257704010	11520	11520	11520	11520	0
131	20241014	192100	257704010	11520	11520	11520	11520	0
132	20241014	192000	257704010	11520	11520	11520	11520	0
133	20241014	191900	257704010	11520	11520	11520	11520	0
134	20241014	191800	257704010	11520	11520	11520	11520	0
135	20241014	191700	257704010	11520	11520	11520	11520	0
136	20241014	191600	257704010	11520	11520	11520	11520	0
137	20241014	191500	257704010	11520	11520	11520	11520	0
138	20241014	191400	257704010	11520	11520	11520	11520	0
139	20241014	191300	257704010	11520	11520	11520	11520	0
140	20241014	191200	257704010	11520	11520	11520	11520	0
141	20241014	191100	257704010	11520	11520	11520	11520	0
142	20241014	191000	257704010	11520	11520	11520	11520	0
143	20241014	190900	257704010	11520	11520	11520	11520	0
144	20241014	190800	257704010	11520	11520	11520	11520	0
145	20241014	190700	257704010	11520	11520	11520	11520	0
146	20241014	190600	257704010	11520	11520	11520	11520	0
147	20241014	190500	257704010	11520	11520	11520	11520	0
148	20241014	190400	257704010	11520	11520	11520	11520	0
149	20241014	190300	257704010	11520	11520	11520	11520	0
150	20241014	190200	257704010	11520	11520	11520	11520	0
151	20241014	190100	257704010	11520	11520	11520	11520	0
152	20241014	190000	257704010	11520	11520	11520	11520	243
153	20241014	185900	257704010	11520	11520	11520	11520	0
154	20241014	185800	257704010	11520	11520	11520	11520	0
155	20241014	185700	257704010	11520	11520	11520	11520	0
156	20241014	185600	257704010	11520	11520	11520	11520	0
157	20241014	185500	257704010	11520	11520	11520	11520	0
158	20241014	185400	257704010	11520	11520	11520	11520	0
159	20241014	185300	257704010	11520	11520	11520	11520	0
160	20241014	185200	257704010	11520	11520	11520	11520	0
161	20241014	185100	257704010	11520	11520	11520	11520	0
162	20241014	185000	257704010	11520	11520	11520	11520	0
163	20241014	184900	257704010	11520	11520	11520	11520	0
164	20241014	184800	257704010	11520	11520	11520	11520	0
165	20241014	184700	257704010	11520	11520	11520	11520	0
166	20241014	184600	257704010	11520	11520	11520	11520	0
167	20241014	184500	257704010	11520	11520	11520	11520	0
168	20241014	184400	257704010	11520	11520	11520	11520	0
169	20241014	184300	257704010	11520	11520	11520	11520	0
170	20241014	184200	257704010	11520	11520	11520	11520	0
171	20241014	184100	257704010	11520	11520	11520	11520	0
172	20241014	184000	257704010	11520	11520	11520	11520	0
173	20241014	183900	257704010	11520	11520	11520	11520	0
174	20241014	183800	257704010	11520	11520	11520	11520	0
175	20241014	183700	257704010	11520	11520	11520	11520	0
176	20241014	183600	257704010	11520	11520	11520	11520	0
177	20241014	183500	257704010	11520	11520	11520	11520	0
178	20241014	183400	257704010	11520	11520	11520	11520	0
179	20241014	183300	257704010	11520	11520	11520	11520	0
180	20241014	183200	257704010	11520	11520	11520	11520	0
181	20241014	183100	257704010	11520	11520	11520	11520	0
182	20241014	183000	257704010	11520	11520	11520	11520	243
183	20241014	182900	257704010	11520	11520	11520	11520	0
184	20241014	182800	257704010	11520	11520	11520	11520	0
185	20241014	182700	257704010	11520	11520	11520	11520	0
186	20241014	182600	257704010	11520	11520	11520	11520	0
187	20241014	182500	257704010	11520	11520	11520	11520	0
188	20241014	182400	257704010	11520	11520	11520	11520	0
189	20241014	182300	257704010	11520	11520	11520	11520	0
190	20241014	182200	257704010	11520	11520	11520	11520	0
191	20241014	182100	257704010	11520	11520	11520	11520	0
192	20241014	182000	257704010	11520	11520	11520	11520	0
193	20241014	181900	257704010	11520	11520	11520	11520	0
194	20241014	181800	257704010	11520	11520	11520	11520	0
195	20241014	181700	257704010	11520	11520	11520	11520	0
196	20241014	181600	257704010	11520	11520	11520	11520	0
197	20241014	181500	257704010	11520	11520	11520	11520	0
198	20241014	181400	257704010	11520	11520	11520	11520	0
199	20241014	181300	257704010	11520	11520	11520	11520	0
200	20241014	181200	257704010	11520	11520	11520	11520	0
201	20241014	181100	257704010	11520	11520	11520	11520	0
202	20241014	181000	257704010	11520	11520	11520	11520	0
203	20241014	180900	257704010	11520	11520	11520	11520	0
204	20241014	180800	257704010	11520	11520	11520	11520	0
205	20241014	180700	257704010	11520	11520	11520	11520	0
206	20241014	180600	257704010	11520	11520	11520	11520	0
207	20241014	180500	257704010	11520	11520	11520	11520	0
208	20241014	180400	257704010	11520	11520	11520	11520	0
209	20241014	180300	257704010	11520	11520	11520	11520	0
210	20241014	180200	257704010	11520	11520	11520	11520	0
211	20241014	180100	257704010	11520	11520	11520	11520	0
212	20241014	180000	257704010	11520	11520	11520	11520	243
213	20241014	175900	257704010	11520	11520	11520	11520	0
214	20241014	175800	257704010	11520	11520	11520	11520	0
215	20241014	175700	257704010	11520	11520	11520	11520	0
216	20241014	175600	257704010	11520	11520	11520	11520	0
217	20241014	175500	257704010	11520	11520	11520	11520	0
218	20241014	175400	257704010	11520	11520	11520	11520	0
219	20241014	175300	257704010	11520	11520	11520	11520	0
220	20241014	175200	257704010	11520	11520	11520	11520	0
221	20241014	175100	257704010	11520	11520	11520	11520	0
222	20241014	175000	257704010	11520	11520	11520	11520	0
223	20241014	174900	257704010	11520	11520	11520	11520	0
224	20241014	174800	257704010	11520	11520	11520	11520	0
225	20241014	174700	257704010	11520	11520	11520	11520	0
226	20241014	174600	257704010	11520	11520	11520	11520	0
227	20241014	174500	257704010	11520	11520	11520	11520	0
228	20241014	174400	257704010	11520	11520	11520	11520	0
229	20241014	174300	257704010	11520	11520	11520	11520	0
230	20241014	174200	257704010	11520	11520	11520	11520	0
231	20241014	174100	257704010	11520	11520	11520	11520	0
232	20241014	174000	257704010	11520	11520	11520	11520	0
233	20241014	173900	257704010	11520	11520	11520	11520	0
234	20241014	173800	257704010	11520	11520	11520	11520	0
235	20241014	173700	257704010	11520	11520	11520	11520	0
236	20241014	173600	257704010	11520	11520	11520	11520	0
237	20241014	173500	257704010	11520	11520	11520	11520	0
238	20241014	173400	257704010	11520	11520	11520	11520	0
239	20241014	173300	257704010	11520	11520	11520	11520	0
240	20241014	173200	257704010	11520	11520	11520	11520	0
241	20241014	173100	257704010	11520	11520	11520	11520	0
242	20241014	173000	257704010	11520	11520	11520	11520	243
243	20241014	172900	257704010	11520	11520	11520	11520	0
244	20241014	172800	257704010	11520	11520	11520	11520	0
245	20241014	172700	257704010	11520	11520	11520	11520	0
246	20241014	172600	257704010	11520	11520	11520	11520	0
247	20241014	172500	257704010	11520	11520	11520	11520	0
248	20241014	172400	257704010	11520	11520	11520	11520	0
249	20241014	172300	257704010	11520	11520	11520	11520	0
250	20241014	172200	257704010	11520	11520	11520	11520	0
251	20241014	172100	257704010	11520	11520	11520	11520	0
252	20241014	172000	257704010	11520	11520	11520	11520	0
253	20241014	171900	257704010	11520	11520	11520	11520	0
254	20241014	171800	257704010	11520	11520	11520	11520	0
255	20241014	171700	257704010	11520	11520	11520	11520	0
256	20241014	171600	257704010	11520	11520	11520	11520	0
257	20241014	171500	257704010	11520	11520	11520	11520	0
258	20241014	171400	257704010	11520	11520	11520	11520	0
259	20241014	171300	257704010	11520	11520	11520	11520	0
260	20241014	171200	257704010	11520	11520	11520	11520	0
261	20241014	171100	257704010	11520	11520	11520	11520	0
262	20241014	171000	257704010	11520	11520	11520	11520	0
263	20241014	170900	257704010	11520	11520	11520	11520	0
264	20241014	170800	257704010	11520	11520	11520	11520	0
265	20241014	170700	257704010	11520	11520	11520	11520	0
266	20241014	170600	257704010	11520	11520	11520	11520	0
267	20241014	170500	257704010	11520	11520	11520	11520	0
268	20241014	170400	257704010	11520	11520	11520	11520	0
269	20241014	170300	257704010	11520	11520	11520	11520	0
270	20241014	170200	257704010	11520	11520	11520	11520	0
271	20241014	170100	257704010	11520	11520	11520	11520	0
272	20241014	170000	257704010	11520	11520	11520	11520	243
273	20241014	165900	257704010	11520	11520	11520	11520	0
274	20241014	165800	257704010	11520	11520	11520	11520	0
275	20241014	165700	257704010	11520	11520	11520	11520	0
276	20241014	165600	257704010	11520	11520	11520	11520	0
277	20241014	165500	257704010	11520	11520	11520	11520	0
278	20241014	165400	257704010	11520	11520	11520	11520	0
279	20241014	165300	257704010	11520	11520	11520	11520	0
280	20241014	165200	257704010	11520	11520	11520	11520	0
281	20241014	165100	257704010	11520	11520	11520	11520	0
282	20241014	165000	257704010	11520	11520	11520	11520	0
283	20241014	164900	257704010	11520	11520	11520	11520	0
284	20241014	164800	257704010	11520	11520	11520	11520	0
285	20241014	164700	257704010	11520	11520	11520	11520	0
286	20241014	164600	257704010	11520	11520	11520	11520	0
287	20241014	164500	257704010	11520	11520	11520	11520	0
288	20241014	164400	257704010	11520	11520	11520	11520	0
289	20241014	164300	257704010	11520	11520	11520	11520	0
290	20241014	164200	257704010	11520	11520	11520	11520	0
291	20241014	164100	257704010	11520	11520	11520	11520	0
292	20241014	164000	257704010	11520	11520	11520	11520	0
293	20241014	163900	257704010	11520	11520	11520	11520	0
294	20241014	163800	257704010	11520	11520	11520	11520	0
295	20241014	163700	257704010	11520	11520	11520	11520	0
296	20241014	163600	257704010	11520	11520	11520	11520	0
297	20241014	163500	257704010	11520	11520	11520	11520	0
298	20241014	163400	257704010	11520	11520	11520	11520	0
299	20241014	163300	257704010	11520	11520	11520	11520	0
300	20241014	163200	257704010	11520	11520	11520	11520	0
301	20241014	163100	257704010	11520	11520	11520	11520	0
302	20241014	163000	257704010	11520	11520	11520	11520	243
303	20241014	162900	257704010	11520	11520	11520	11520	0
304	20241014	162800	257704010	11520	11520	11520	11520	0
305	20241014	162700	257704010	11520	11520	11520	11520	0
306	20241014	162600	257704010	11520	11520	11520	11520	0
307	20241014	162500	257704010	11520	11520	11520	11520	0
308	20241014	162400	257704010	11520	11520	11520	11520	0
309	20241014	162300	257704010	11520	11520	11520	11520	0
310	20241014	162200	257704010	11520	11520	11520	11520	0
311	20241014	162100	257704010	11520	11520	11520	11520	0
312	20241014	162000	257704010	11520	11520	11520	11520	0
313	20241014	161900	257704010	11520	11520	11520	11520	0
314	20241014	161800	257704010	11520	11520	11520	11520	0
315	20241014	161700	257704010	11520	11520	11520	11520	0
316	20241014	161600	257704010	11520	11520	11520	11520	0
317	20241014	161500	257704010	11520	11520	11520	11520	0
318	20241014	161400	257704010	11520	11520	11520	11520	0
319	20241014	161300	257704010	11520	11520	11520	11520	0
320	20241014	161200	257704010	11520	11520	11520	11520	0
321	20241014	161100	257704010	11520	11520	11520	11520	0
322	20241014	161000	257704010	11520	11520	11520	11520	0
323	20241014	160900	257704010	11520	11520	11520	11520	0
324	20241014	160800	257704010	11520	11520	11520	11520	0
325	20241014	160700	257704010	11520	11520	11520	11520	0
326	20241014	160600	257704010	11520	11520	11520	11520	0
327	20241014	160500	257704010	11520	11520	11520	11520	0
328	20241014	160400	257704010	11520	11520	11520	11520	0
329	20241014	160300	257704010	11520	11520	11520	11520	0
330	20241014	160200	257704010	11520	11520	11520	11520	0
331	20241014	160100	257704010	11520	11520	11520	11520	0
332	20241014	160000	257704010	11520	11520	11520	11520	243
333	20241014	155900	257704010	11520	11520	11520	11520	0
334	20241014	155800	257704010	11520	11520	11520	11520	0
335	20241014	155700	257704010	11520	11520	11520	11520	0
336	20241014	155600	257704010	11520	11520	11520	11520	0
337	20241014	155500	257704010	11520	11520	11520	11520	0
338	20241014	155400	257704010	11520	11520	11520	11520	0
339	20241014	155300	257704010	11520	11520	11520	11520	0
340	20241014	155200	257704010	11520	11520	11520	11520	0
341	20241014	155100	257704010	11520	11520	11520	11520	0
342	20241014	155000	257704010	11520	11520	11520	11520	0
343	20241014	154900	257704010	11520	11520	11520	11520	0
344	20241014	154800	257704010	11520	11520	11520	11520	0
345	20241014	154700	257704010	11520	11520	11520	11520	0
346	20241014	154600	257704010	11520	11520	11520	11520	0
347	20241014	154500	257704010	11520	11520	11520	11520	0
348	20241014	154400	257704010	11520	11520	11520	11520	0
349	20241014	154300	257704010	11520	11520	11520	11520	0
350	20241014	154200	257704010	11520	11520	11520	11520	0
351	20241014	154100	257704010	11520	11520	11520	11520	0
352	20241014	154000	257704010	11520	11520	11520	11520	0
353	20241014	153900	257704010	11520	11520	11520	11520	0
354	20241014	153800	257704010	11520	11520	11520	11520	0
355	20241014	153700	257704010	11520	11520	11520	11520	0
356	20241014	153600	257704010	11520	11520	11520	11520	0
357	20241014	153500	257704010	11520	11520	11520	11520	0
358	20241014	153400	257704010	11520	11520	11520	11520	0
359	20241014	153300	257704010	11520	11520	11520	11520	0
360	20241014	153200	257704010	11520	11520	11520	11520	0
361	20241014	153100	257704010	11520	11520	11520	11520	0
362	20241014	153000	257704010	11520	11520	11520	11520	486
363	20241014	152900	254904650	11520	11520	11520	11520	0
364	20241014	152800	254904650	11520	11520	11520	11520	0
365	20241014	152700	254904650	11520	11520	11520	11520	0
366	20241014	152600	254904650	11520	11520	11520	11520	0
367	20241014	152500	254904650	11520	11520	11520	11520	0
368	20241014	152400	254904650	11520	11520	11520	11520	0
369	20241014	152300	254904650	11520	11520	11520	11520	0
370	20241014	152200	254904650	11520	11520	11520	11520	0
371	20241014	152100	254904650	11520	11520	11520	11520	0
372	20241014	152000	254904650	11520	11520	11520	11520	0
373	20241014	151900	254904650	11520	11520	11520	11520	74
374	20241014	151800	254052170	11520	11520	11520	11520	77
375	20241014	151700	253165130	11520	11510	11520	11510	21
376	20241014	151600	252923410	11510	11510	11510	11510	33
377	20241014	151500	252543580	11490	11490	11490	11490	1
378	20241014	151400	252532090	11490	11490	11490	11490	65
379	20241014	151300	251785240	11530	11530	11530	11530	0
380	20241014	151200	251785240	11530	11530	11530	11530	0
381	20241014	151100	251785240	11530	11520	11530	11520	85
382	20241014	151000	250805210	11490	11490	11490	11490	1
383	20241014	150900	250793720	11480	11480	11480	11480	0
384	20241014	150800	250793720	11480	11470	11480	11470	18
385	20241014	150700	250587090	11470	11470	11470	11470	0
386	20241014	150600	250587090	11470	11480	11490	11470	67
387	20241014	150500	249818110	11480	11480	11480	11480	49
388	20241014	150400	249255590	11480	11480	11480	11480	0
389	20241014	150300	249255590	11480	11470	11480	11470	16
390	20241014	150200	249071920	11480	11480	11480	11480	10
391	20241014	150100	248957120	11480	11480	11480	11480	0
392	20241014	150000	248957120	11480	11480	11480	11480	0
393	20241014	145900	248957120	11480	11480	11480	11480	0
394	20241014	145800	248957120	11480	11540	11540	11480	42
395	20241014	145700	248474420	11540	11480	11540	11480	294
396	20241014	145600	245086100	11460	11460	11460	11460	1
397	20241014	145500	245074640	11450	11450	11450	11450	10
398	20241014	145400	244960140	11450	11450	11450	11450	0
399	20241014	145300	244960140	11450	11450	11450	11450	0
400	20241014	145200	244960140	11450	11450	11450	11450	0
401	20241014	145100	244960140	11450	11450	11450	11450	0
402	20241014	145000	244960140	11450	11450	11450	11450	0
403	20241014	144900	244960140	11450	11450	11450	11450	0
404	20241014	144800	244960140	11450	11440	11450	11440	87
405	20241014	144700	243964820	11440	11440	11440	11440	0
406	20241014	144600	243964820	11440	11440	11440	11440	0
407	20241014	144500	243964820	11440	11440	11440	11440	40
408	20241014	144400	243507220	11440	11440	11440	11440	0
409	20241014	144300	243507220	11440	11440	11440	11440	0
410	20241014	144200	243507220	11440	11440	11440	11440	26
411	20241014	144100	243209780	11450	11450	11450	11450	0
412	20241014	144000	243209780	11450	11450	11450	11450	0
413	20241014	143900	243209780	11450	11450	11450	11440	112
414	20241014	143800	241927420	11450	11450	11450	11450	130
415	20241014	143700	240438920	11450	11480	11480	11450	313
416	20241014	143600	236855040	11480	11480	11480	11480	1
417	20241014	143500	236843560	11480	11480	11480	11480	61
418	20241014	143400	236143280	11470	11470	11470	11470	3
419	20241014	143300	236108870	11450	11450	11450	11450	40
420	20241014	143200	235650870	11470	11470	11470	11470	2
421	20241014	143100	235627930	11470	11470	11470	11470	0
422	20241014	143000	235627930	11470	11470	11470	11470	112
423	20241014	142900	234343290	11480	11490	11490	11480	7
424	20241014	142800	234262920	11490	11490	11490	11490	0
425	20241014	142700	234262920	11490	11490	11490	11490	0
426	20241014	142600	234262920	11490	11490	11490	11490	0
427	20241014	142500	234262920	11490	11490	11490	11490	7
428	20241014	142400	234182490	11490	11490	11490	11490	15
429	20241014	142300	234010140	11520	11520	11520	11520	235
430	20241014	142200	231302940	11520	11520	11520	11520	0
431	20241014	142100	231302940	11520	11490	11520	11490	67
432	20241014	142000	230533020	11490	11490	11490	11490	13
433	20241014	141900	230383650	11480	11480	11480	11480	0
434	20241014	141800	230383650	11480	11490	11490	11480	110
435	20241014	141700	229119850	11490	11490	11490	11490	10
436	20241014	141600	229004950	11540	11540	11540	11540	1
437	20241014	141500	228993410	11540	11540	11540	11540	42
438	20241014	141400	228508730	11530	11530	11530	11530	179
439	20241014	141300	226444860	11540	11540	11540	11540	0
440	20241014	141200	226444860	11540	11440	11540	11440	750
441	20241014	141100	217806170	11440	11440	11440	11440	0
442	20241014	141000	217806170	11440	11440	11440	11440	2
443	20241014	140900	217783290	11440	11440	11440	11440	1
444	20241014	140800	217771850	11410	11410	11410	11410	100
445	20241014	140700	216630850	11410	11410	11410	11410	0
446	20241014	140600	216630850	11410	11410	11410	11410	0
447	20241014	140500	216630850	11410	11410	11410	11410	0
448	20241014	140400	216630850	11410	11410	11410	11410	51
449	20241014	140300	216048940	11450	11450	11450	11450	203
450	20241014	140200	213724590	11440	11440	11440	11440	152
451	20241014	140100	211985710	11400	11400	11400	11400	113
452	20241014	140000	210697510	11400	11450	11450	11400	346
453	20241014	135900	206744770	11440	11440	11440	11440	0
454	20241014	135800	206744770	11440	11440	11440	11440	180
455	20241014	135700	204685570	11450	11450	11450	11450	129
456	20241014	135600	203208520	11450	11510	11510	11450	84
457	20241014	135500	202241740	11510	11510	11520	11510	291
458	20241014	135400	198892030	11520	11520	11520	11520	0
459	20241014	135300	198892030	11520	11460	11520	11460	578
460	20241014	135200	192259060	11460	11460	11460	11460	5
461	20241014	135100	192201760	11460	11420	11460	11420	329
462	20241014	135000	188438750	11410	11390	11410	11390	190
463	20241014	134900	186273290	11330	11330	11330	11330	0
464	20241014	134800	186273290	11330	11380	11380	11330	50
465	20241014	134700	185706700	11380	11380	11380	11380	8
466	20241014	134600	185615660	11370	11330	11370	11330	884
467	20241014	134500	175581280	11310	11310	11310	11310	0
468	20241014	134400	175581280	11310	11310	11310	11310	0
469	20241014	134300	175581280	11310	11310	11310	11310	10
470	20241014	134200	175468180	11330	11330	11330	11330	0
471	20241014	134100	175468180	11330	11330	11330	11330	0
472	20241014	134000	175468180	11330	11330	11330	11330	0
473	20241014	133900	175468180	11330	11330	11330	11330	0
474	20241014	133800	175468180	11330	11330	11330	11330	19
475	20241014	133700	175252910	11330	11330	11330	11330	0
476	20241014	133600	175252910	11330	11330	11330	11330	1
477	20241014	133500	175241580	11330	11330	11330	11330	0
478	20241014	133400	175241580	11330	11330	11330	11330	0
479	20241014	133300	175241580	11330	11330	11330	11330	82
480	20241014	133200	174312520	11330	11240	11330	11240	237
481	20241014	133100	171632760	11230	11230	11230	11230	94
482	20241014	133000	170577140	11230	11230	11230	11230	20
483	20241014	132900	170352540	11230	11230	11230	11230	0
484	20241014	132800	170352540	11230	11230	11230	11230	0
485	20241014	132700	170352540	11230	11230	11230	11230	0
486	20241014	132600	170352540	11230	11230	11230	11230	1
487	20241014	132500	170341310	11190	11190	11190	11190	0
488	20241014	132400	170341310	11190	11190	11190	11190	3
489	20241014	132300	170307740	11190	11200	11200	11190	42
490	20241014	132200	169837370	11200	11220	11220	11200	162
491	20241014	132100	168022520	11230	11230	11230	11230	1
492	20241014	132000	168011290	11230	11230	11230	11230	1
493	20241014	131900	168000060	11230	11230	11230	11230	100
494	20241014	131800	166877060	11230	11230	11230	11230	0
495	20241014	131700	166877060	11230	11230	11230	11230	0
496	20241014	131600	166877060	11230	11230	11230	11230	0
497	20241014	131500	166877060	11230	11230	11230	11230	2
498	20241014	131400	166854600	11230	11230	11230	11230	9
499	20241014	131300	166753530	11230	11230	11230	11230	100
500	20241014	131200	165630530	11220	11220	11220	11220	0
501	20241014	131100	165630530	11220	11220	11220	11220	0
502	20241014	131000	165630530	11220	11220	11220	11220	0
503	20241014	130900	165630530	11220	11220	11220	11220	0
504	20241014	130800	165630530	11220	11230	11230	11220	2
505	20241014	130700	165608080	11220	11220	11220	11220	0
506	20241014	130600	165608080	11220	11220	11220	11220	0
507	20241014	130500	165608080	11220	11210	11220	11210	6
508	20241014	130400	165540800	11210	11210	11210	11210	0
509	20241014	130300	165540800	11210	11210	11210	11210	0
510	20241014	130200	165540800	11210	11210	11210	11210	100
511	20241014	130100	164419800	11200	11200	11200	11200	15
512	20241014	130000	164251800	11200	11200	11200	11200	50
513	20241014	125900	163691800	11200	11200	11200	11200	0
514	20241014	125800	163691800	11200	11200	11200	11200	20
515	20241014	125700	163467800	11200	11200	11200	11200	0
516	20241014	125600	163467800	11200	11200	11200	11200	3
517	20241014	125500	163434200	11200	11200	11200	11200	1
518	20241014	125400	163423000	11200	11200	11200	11200	10
519	20241014	125300	163311000	11200	11200	11200	11200	12
520	20241014	125200	163176600	11210	11210	11210	11210	0
521	20241014	125100	163176600	11210	11210	11210	11210	1
522	20241014	125000	163165390	11160	11160	11160	11160	0
523	20241014	124900	163165390	11160	11160	11160	11160	0
524	20241014	124800	163165390	11160	11160	11160	11160	0
525	20241014	124700	163165390	11160	11160	11160	11160	0
526	20241014	124600	163165390	11160	11160	11160	11160	0
527	20241014	124500	163165390	11160	11160	11160	11160	0
528	20241014	124400	163165390	11160	11170	11170	11160	15
529	20241014	124300	162997980	11200	11200	11200	11200	1
530	20241014	124200	162986780	11200	11200	11200	11200	0
531	20241014	124100	162986780	11200	11160	11210	11160	22
532	20241014	124000	162740280	11210	11190	11210	11190	64
533	20241014	123900	162024100	11190	11190	11190	11190	10
534	20241014	123800	161912200	11190	11190	11190	11190	17
535	20241014	123700	161721970	11190	11190	11190	11190	45
536	20241014	123600	161218420	11160	11160	11160	11160	0
537	20241014	123500	161218420	11160	11160	11160	11160	14
538	20241014	123400	161062180	11160	11160	11160	11160	1
539	20241014	123300	161051020	11160	11160	11160	11160	0
540	20241014	123200	161051020	11160	11160	11160	11160	0
541	20241014	123100	161051020	11160	11160	11160	11160	0
542	20241014	123000	161051020	11160	11160	11160	11160	50
543	20241014	122900	160493020	11150	11150	11150	11150	0
544	20241014	122800	160493020	11150	11150	11150	11150	0
545	20241014	122700	160493020	11150	11150	11150	11150	0
546	20241014	122600	160493020	11150	11150	11150	11150	0
547	20241014	122500	160493020	11150	11150	11150	11150	0
548	20241014	122400	160493020	11150	11150	11150	11150	0
549	20241014	122300	160493020	11150	11150	11150	11150	0
550	20241014	122200	160493020	11150	11150	11150	11150	0
551	20241014	122100	160493020	11150	11150	11150	11150	0
552	20241014	122000	160493020	11150	11150	11150	11150	68
553	20241014	121900	159734820	11150	11150	11150	11150	0
554	20241014	121800	159734820	11150	11150	11150	11150	0
555	20241014	121700	159734820	11150	11150	11150	11150	0
556	20241014	121600	159734820	11150	11150	11150	11150	0
557	20241014	121500	159734820	11150	11150	11150	11150	0
558	20241014	121400	159734820	11150	11150	11150	11150	24
559	20241014	121300	159467220	11150	11150	11150	11150	0
560	20241014	121200	159467220	11150	11150	11150	11150	9
561	20241014	121100	159366870	11150	11150	11150	11150	6
562	20241014	121000	159299970	11150	11150	11150	11150	0
563	20241014	120900	159299970	11150	11150	11150	11150	2
564	20241014	120800	159277670	11150	11150	11150	11150	0
565	20241014	120700	159277670	11150	11150	11150	11150	1
566	20241014	120600	159266520	11150	11150	11150	11150	0
567	20241014	120500	159266520	11150	11150	11150	11150	0
568	20241014	120400	159266520	11150	11150	11150	11150	1
569	20241014	120300	159255370	11150	11150	11150	11150	0
570	20241014	120200	159255370	11150	11150	11150	11150	1
571	20241014	120100	159244220	11150	11150	11150	11150	0
572	20241014	120000	159244220	11150	11150	11150	11150	0
573	20241014	115900	159244220	11150	11150	11150	11150	0
574	20241014	115800	159244220	11150	11150	11150	11150	1
575	20241014	115700	159233070	11110	11110	11110	11110	0
576	20241014	115600	159233070	11110	11110	11110	11110	57
577	20241014	115500	158599800	11110	11110	11110	11110	0
578	20241014	115400	158599800	11110	11120	11120	11110	77
579	20241014	115300	157743830	11110	11110	11110	11110	6
580	20241014	115200	157677170	11150	11150	11150	11150	0
581	20241014	115100	157677170	11150	11150	11150	11150	0
582	20241014	115000	157677170	11150	11150	11150	11150	2
583	20241014	114900	157654870	11150	11150	11150	11150	0
584	20241014	114800	157654870	11150	11150	11150	11150	2
585	20241014	114700	157632570	11150	11150	11150	11150	2
586	20241014	114600	157610270	11190	11190	11190	11190	3
587	20241014	114500	157576700	11200	11200	11200	11200	2
588	20241014	114400	157554300	11210	11210	11210	11210	0
589	20241014	114300	157554300	11210	11210	11210	11210	0
590	20241014	114200	157554300	11210	11210	11210	11210	0
591	20241014	114100	157554300	11210	11210	11210	11210	0
592	20241014	114000	157554300	11210	11170	11210	11170	266
593	20241014	113900	154575270	11070	11070	11070	11070	1
594	20241014	113800	154564200	11040	11080	11080	11040	1000
595	20241014	113700	143507680	11080	11080	11080	11080	0
596	20241014	113600	143507680	11080	11080	11080	11080	1
597	20241014	113500	143496600	11050	11050	11050	11050	0
598	20241014	113400	143496600	11050	11050	11050	11050	0
599	20241014	113300	143496600	11050	11050	11050	11050	0
600	20241014	113200	143496600	11050	11050	11050	11050	0
601	20241014	113100	143496600	11050	11050	11050	11050	0
602	20241014	113000	143496600	11050	11050	11050	11050	0
603	20241014	112900	143496600	11050	11050	11050	11050	0
604	20241014	112800	143496600	11050	11110	11200	11050	1445
605	20241014	112700	127483440	11110	11110	11110	11110	0
606	20241014	112600	127483440	11110	11110	11110	11110	0
607	20241014	112500	127483440	11110	11110	11110	11110	0
608	20241014	112400	127483440	11110	11110	11110	11110	0
609	20241014	112300	127483440	11110	11110	11110	11110	0
610	20241014	112200	127483440	11110	11100	11110	11100	371
611	20241014	112100	123365330	11100	11100	11100	11100	0
612	20241014	112000	123365330	11100	11100	11100	11100	0
613	20241014	111900	123365330	11100	11100	11100	11100	0
614	20241014	111800	123365330	11100	11100	11100	11100	10
615	20241014	111700	123254330	11100	11100	11100	11100	0
616	20241014	111600	123254330	11100	11100	11100	11100	0
617	20241014	111500	123254330	11100	11100	11100	11100	13
618	20241014	111400	123110030	11100	11100	11100	11100	2
619	20241014	111300	123087830	11110	11110	11110	11110	0
620	20241014	111200	123087830	11110	11110	11110	11110	0
621	20241014	111100	123087830	11110	11110	11110	11110	1
622	20241014	111000	123076720	11110	11110	11110	11110	2
623	20241014	110900	123054500	11060	11060	11060	11060	0
624	20241014	110800	123054500	11060	11060	11060	11060	0
625	20241014	110700	123054500	11060	11060	11060	11060	0
626	20241014	110600	123054500	11060	11060	11060	11060	6
627	20241014	110500	122988140	11070	11090	11090	11070	500
628	20241014	110400	117453030	11080	11080	11080	11080	891
629	20241014	110300	107580750	11080	11090	11090	11080	12
630	20241014	110200	107447780	11090	11090	11090	11090	0
631	20241014	110100	107447780	11090	11110	11110	11090	550
632	20241014	110000	101347100	11110	11110	11110	11110	1
633	20241014	105900	101335990	11100	11100	11100	11100	0
634	20241014	105800	101335990	11100	11100	11100	11100	32
635	20241014	105700	100980790	11100	11100	11100	11100	48
636	20241014	105600	100447990	11090	11090	11090	11090	0
637	20241014	105500	100447990	11090	11090	11090	11090	0
638	20241014	105400	100447990	11090	11090	11090	11090	0
639	20241014	105300	100447990	11090	11090	11090	11090	0
640	20241014	105200	100447990	11090	11100	11100	11090	21
641	20241014	105100	100215080	11090	11110	11110	11090	545
642	20241014	105000	94163320	11110	11130	11130	11110	338
643	20241014	104900	90402090	11130	11140	11140	11130	172
644	20241014	104800	88487630	11140	11140	11140	11140	16
645	20241014	104700	88309390	11140	11140	11140	11140	0
646	20241014	104600	88309390	11140	11140	11140	11140	7
647	20241014	104500	88231410	11150	11150	11150	11150	0
648	20241014	104400	88231410	11150	11150	11150	11150	25
649	20241014	104300	87952660	11150	11150	11150	11150	62
650	20241014	104200	87261360	11160	11160	11160	11160	1
651	20241014	104100	87250200	11160	11160	11160	11160	100
652	20241014	104000	86134200	11150	11150	11150	11150	0
653	20241014	103900	86134200	11150	11170	11170	11150	183
654	20241014	103800	84091750	11170	11170	11170	11170	5
655	20241014	103700	84035900	11150	11150	11150	11150	0
656	20241014	103600	84035900	11150	11150	11150	11150	77
657	20241014	103500	83177350	11150	11150	11150	11150	35
658	20241014	103400	82787100	11150	11150	11150	11150	0
659	20241014	103300	82787100	11150	11150	11150	11150	0
660	20241014	103200	82787100	11150	11150	11150	11150	0
661	20241014	103100	82787100	11150	11150	11150	11150	0
662	20241014	103000	82787100	11150	11160	11160	11150	134
663	20241014	102900	81291780	11160	11160	11160	11160	0
664	20241014	102800	81291780	11160	11160	11160	11160	8
665	20241014	102700	81202500	11150	11150	11150	11150	102
666	20241014	102600	80065200	11150	11150	11150	11150	0
667	20241014	102500	80065200	11150	11150	11150	11150	1
668	20241014	102400	80054050	11150	11150	11150	11150	2
669	20241014	102300	80031750	11130	11180	11180	11130	345
670	20241014	102200	76190370	11160	11210	11210	11150	260
671	20241014	102100	73279420	11210	11210	11210	11210	10
672	20241014	102000	73167320	11270	11180	11270	11180	145
673	20241014	101900	71542570	11200	11200	11200	11200	2
674	20241014	101800	71520170	11200	11200	11200	11200	8
675	20241014	101700	71430570	11220	11220	11220	11220	0
676	20241014	101600	71430570	11220	11230	11230	11220	147
677	20241014	101500	69779900	11230	11230	11230	11230	304
678	20241014	101400	66365980	11230	11230	11230	11230	0
679	20241014	101300	66365980	11230	11240	11240	11230	504
680	20241014	101200	60706040	11240	11240	11240	11240	0
681	20241014	101100	60706040	11240	11240	11240	11240	0
682	20241014	101000	60706040	11240	11240	11240	11240	10
683	20241014	100900	60593640	11240	11240	11240	11240	0
684	20241014	100800	60593640	11240	11240	11240	11240	0
685	20241014	100700	60593640	11240	11240	11240	11240	11
686	20241014	100600	60470000	11230	11230	11230	11230	0
687	20241014	100500	60470000	11230	11250	11250	11220	181
688	20241014	100400	58437230	11310	11310	11310	11310	2
689	20241014	100300	58414610	11310	11310	11310	11310	1
690	20241014	100200	58403300	11230	11230	11230	11230	0
691	20241014	100100	58403300	11230	11230	11230	11230	0
692	20241014	100000	58403300	11230	11230	11230	11230	0
693	20241014	095900	58403300	11230	11240	11240	11230	23
694	20241014	095800	58144800	11240	11240	11240	11240	0
695	20241014	095700	58144800	11240	11240	11240	11240	0
696	20241014	095600	58144800	11240	11290	11290	11230	503
697	20241014	095500	52487500	11290	11290	11290	11290	139
698	20241014	095400	50918190	11290	11290	11290	11290	13
699	20241014	095300	50771420	11300	11300	11300	11300	77
700	20241014	095200	49901320	11310	11310	11310	11310	25
701	20241014	095100	49618570	11310	11310	11310	11310	1
702	20241014	095000	49607260	11310	11310	11310	11310	0
703	20241014	094900	49607260	11310	11310	11310	11310	7
704	20241014	094800	49528090	11360	11360	11360	11360	5
705	20241014	094700	49471290	11360	11360	11360	11360	30
706	20241014	094600	49130490	11360	11360	11360	11360	22
707	20241014	094500	48880570	11360	11360	11360	11360	6
708	20241014	094400	48812410	11360	11360	11360	11360	1
709	20241014	094300	48801050	11360	11360	11360	11360	2
710	20241014	094200	48778330	11360	11360	11360	11360	0
711	20241014	094100	48778330	11360	11360	11360	11330	18
712	20241014	094000	48574150	11360	11360	11360	11360	3
713	20241014	093900	48540070	11370	11370	11370	11370	0
714	20241014	093800	48540070	11370	11370	11370	11370	9
715	20241014	093700	48437740	11370	11370	11370	11370	0
716	20241014	093600	48437740	11370	11370	11370	11370	100
717	20241014	093500	47300740	11370	11370	11370	11370	18
718	20241014	093400	47096080	11360	11360	11360	11360	55
719	20241014	093300	46471280	11360	11360	11360	11360	0
720	20241014	093200	46471280	11360	11360	11360	11360	0
721	20241014	093100	46471280	11360	11350	11360	11350	458
722	20241014	093000	41271550	11350	11300	11350	11300	88
723	20241014	092900	40274650	11350	11350	11350	11350	5
724	20241014	092800	40217900	11360	11360	11360	11360	0
725	20241014	092700	40217900	11360	11360	11360	11360	4
726	20241014	092600	40172460	11360	11360	11360	11360	112
727	20241014	092500	38900140	11370	11370	11370	11370	12
728	20241014	092400	38763700	11370	11370	11370	11370	1
729	20241014	092300	38752330	11370	11310	11370	11310	35
730	20241014	092200	38355380	11230	11230	11230	11230	20
731	20241014	092100	38130780	11230	11220	11230	11220	225
732	20241014	092000	35604170	11210	11200	11210	11200	417
733	20241014	091900	30929650	11160	11210	11210	11160	202
734	20241014	091800	28675150	11200	11200	11200	11200	5
735	20241014	091700	28619150	11200	11180	11200	11180	57
736	20241014	091600	27981750	11180	11120	11180	11120	111
737	20241014	091500	26746810	11130	11120	11130	11120	140
738	20241014	091400	25188630	11110	11110	11110	11110	107
739	20241014	091300	23999860	11110	11110	11110	11110	224
740	20241014	091200	21511220	11120	11130	11130	11120	109
741	20241014	091100	20298500	11120	11130	11150	11120	52
742	20241014	091000	19719760	11140	11140	11140	11140	1
743	20241014	090900	19708620	11130	11160	11160	11130	181
744	20241014	090800	17690270	11160	11160	11160	11160	0
745	20241014	090700	17690270	11160	11190	11220	11160	503
746	20241014	090600	12063530	11200	11200	11200	11200	0
747	20241014	090500	12063530	11200	11160	11200	11160	220
748	20241014	090400	9605570	11160	11160	11160	11160	1
749	20241014	090300	9594410	11230	11160	11230	11160	50
750	20241014	090200	9036060	11150	11150	11150	11150	6
751	20241014	090100	8969160	11180	11230	11230	11180	54
752	20241014	090000	8363140	11230	11150	11230	11150	750