KissMeData/093520/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200400	451175370	9200	9200	9200	9200	479
3	20241017	200300	451175370	9200	9200	9200	9200	0
4	20241017	200200	451175370	9200	9200	9200	9200	0
5	20241017	200100	451175370	9200	9200	9200	9200	0
6	20241017	200000	451175370	9200	9200	9200	9200	0
7	20241017	195900	451175370	9200	9200	9200	9200	0
8	20241017	195800	451175370	9200	9200	9200	9200	0
9	20241017	195700	451175370	9200	9200	9200	9200	0
10	20241017	195600	451175370	9200	9200	9200	9200	0
11	20241017	195500	451175370	9200	9200	9200	9200	0
12	20241017	195400	451175370	9200	9200	9200	9200	0
13	20241017	195300	451175370	9200	9200	9200	9200	0
14	20241017	195200	451175370	9200	9200	9200	9200	0
15	20241017	195100	451175370	9200	9200	9200	9200	0
16	20241017	195000	451175370	9200	9200	9200	9200	0
17	20241017	194900	451175370	9200	9200	9200	9200	0
18	20241017	194800	451175370	9200	9200	9200	9200	0
19	20241017	194700	451175370	9200	9200	9200	9200	0
20	20241017	194600	451175370	9200	9200	9200	9200	0
21	20241017	194500	451175370	9200	9200	9200	9200	0
22	20241017	194400	451175370	9200	9200	9200	9200	0
23	20241017	194300	451175370	9200	9200	9200	9200	0
24	20241017	194200	451175370	9200	9200	9200	9200	0
25	20241017	194100	451175370	9200	9200	9200	9200	0
26	20241017	194000	451175370	9200	9200	9200	9200	0
27	20241017	193900	451175370	9200	9200	9200	9200	0
28	20241017	193800	451175370	9200	9200	9200	9200	0
29	20241017	193700	451175370	9200	9200	9200	9200	0
30	20241017	193600	451175370	9200	9200	9200	9200	0
31	20241017	193500	451175370	9200	9200	9200	9200	0
32	20241017	193400	451175370	9200	9200	9200	9200	479
33	20241017	193300	451175370	9200	9200	9200	9200	0
34	20241017	193200	451175370	9200	9200	9200	9200	0
35	20241017	193100	451175370	9200	9200	9200	9200	0
36	20241017	193000	451175370	9200	9200	9200	9200	0
37	20241017	192900	451175370	9200	9200	9200	9200	0
38	20241017	192800	451175370	9200	9200	9200	9200	0
39	20241017	192700	451175370	9200	9200	9200	9200	0
40	20241017	192600	451175370	9200	9200	9200	9200	0
41	20241017	192500	451175370	9200	9200	9200	9200	0
42	20241017	192400	451175370	9200	9200	9200	9200	0
43	20241017	192300	451175370	9200	9200	9200	9200	0
44	20241017	192200	451175370	9200	9200	9200	9200	0
45	20241017	192100	451175370	9200	9200	9200	9200	0
46	20241017	192000	451175370	9200	9200	9200	9200	0
47	20241017	191900	451175370	9200	9200	9200	9200	0
48	20241017	191800	451175370	9200	9200	9200	9200	0
49	20241017	191700	451175370	9200	9200	9200	9200	0
50	20241017	191600	451175370	9200	9200	9200	9200	0
51	20241017	191500	451175370	9200	9200	9200	9200	0
52	20241017	191400	451175370	9200	9200	9200	9200	0
53	20241017	191300	451175370	9200	9200	9200	9200	0
54	20241017	191200	451175370	9200	9200	9200	9200	0
55	20241017	191100	451175370	9200	9200	9200	9200	0
56	20241017	191000	451175370	9200	9200	9200	9200	0
57	20241017	190900	451175370	9200	9200	9200	9200	0
58	20241017	190800	451175370	9200	9200	9200	9200	0
59	20241017	190700	451175370	9200	9200	9200	9200	0
60	20241017	190600	451175370	9200	9200	9200	9200	0
61	20241017	190500	451175370	9200	9200	9200	9200	0
62	20241017	190400	451175370	9200	9200	9200	9200	479
63	20241017	190300	451175370	9200	9200	9200	9200	0
64	20241017	190200	451175370	9200	9200	9200	9200	0
65	20241017	190100	451175370	9200	9200	9200	9200	0
66	20241017	190000	451175370	9200	9200	9200	9200	0
67	20241017	185900	451175370	9200	9200	9200	9200	0
68	20241017	185800	451175370	9200	9200	9200	9200	0
69	20241017	185700	451175370	9200	9200	9200	9200	0
70	20241017	185600	451175370	9200	9200	9200	9200	0
71	20241017	185500	451175370	9200	9200	9200	9200	0
72	20241017	185400	451175370	9200	9200	9200	9200	0
73	20241017	185300	451175370	9200	9200	9200	9200	0
74	20241017	185200	451175370	9200	9200	9200	9200	0
75	20241017	185100	451175370	9200	9200	9200	9200	0
76	20241017	185000	451175370	9200	9200	9200	9200	0
77	20241017	184900	451175370	9200	9200	9200	9200	0
78	20241017	184800	451175370	9200	9200	9200	9200	0
79	20241017	184700	451175370	9200	9200	9200	9200	0
80	20241017	184600	451175370	9200	9200	9200	9200	0
81	20241017	184500	451175370	9200	9200	9200	9200	0
82	20241017	184400	451175370	9200	9200	9200	9200	0
83	20241017	184300	451175370	9200	9200	9200	9200	0
84	20241017	184200	451175370	9200	9200	9200	9200	0
85	20241017	184100	451175370	9200	9200	9200	9200	0
86	20241017	184000	451175370	9200	9200	9200	9200	0
87	20241017	183900	451175370	9200	9200	9200	9200	0
88	20241017	183800	451175370	9200	9200	9200	9200	0
89	20241017	183700	451175370	9200	9200	9200	9200	0
90	20241017	183600	451175370	9200	9200	9200	9200	0
91	20241017	183500	451175370	9200	9200	9200	9200	0
92	20241017	183400	451175370	9200	9200	9200	9200	479
93	20241017	183300	451175370	9200	9200	9200	9200	0
94	20241017	183200	451175370	9200	9200	9200	9200	0
95	20241017	183100	451175370	9200	9200	9200	9200	0
96	20241017	183000	451175370	9200	9200	9200	9200	0
97	20241017	182900	451175370	9200	9200	9200	9200	0
98	20241017	182800	451175370	9200	9200	9200	9200	0
99	20241017	182700	451175370	9200	9200	9200	9200	0
100	20241017	182600	451175370	9200	9200	9200	9200	0
101	20241017	182500	451175370	9200	9200	9200	9200	0
102	20241017	182400	451175370	9200	9200	9200	9200	0
103	20241017	182300	451175370	9200	9200	9200	9200	0
104	20241017	182200	451175370	9200	9200	9200	9200	0
105	20241017	182100	451175370	9200	9200	9200	9200	0
106	20241017	182000	451175370	9200	9200	9200	9200	0
107	20241017	181900	451175370	9200	9200	9200	9200	0
108	20241017	181800	451175370	9200	9200	9200	9200	0
109	20241017	181700	451175370	9200	9200	9200	9200	0
110	20241017	181600	451175370	9200	9200	9200	9200	0
111	20241017	181500	451175370	9200	9200	9200	9200	0
112	20241017	181400	451175370	9200	9200	9200	9200	0
113	20241017	181300	451175370	9200	9200	9200	9200	0
114	20241017	181200	451175370	9200	9200	9200	9200	0
115	20241017	181100	451175370	9200	9200	9200	9200	0
116	20241017	181000	451175370	9200	9200	9200	9200	0
117	20241017	180900	451175370	9200	9200	9200	9200	0
118	20241017	180800	451175370	9200	9200	9200	9200	0
119	20241017	180700	451175370	9200	9200	9200	9200	0
120	20241017	180600	451175370	9200	9200	9200	9200	0
121	20241017	180500	451175370	9200	9200	9200	9200	0
122	20241017	180400	451175370	9200	9200	9200	9200	479
123	20241017	180300	451175370	9200	9200	9200	9200	0
124	20241017	180200	451175370	9200	9200	9200	9200	0
125	20241017	180100	451175370	9200	9200	9200	9200	0
126	20241017	180000	451175370	9200	9200	9200	9200	0
127	20241017	175900	451175370	9200	9200	9200	9200	0
128	20241017	175800	451175370	9200	9200	9200	9200	0
129	20241017	175700	451175370	9200	9200	9200	9200	0
130	20241017	175600	451175370	9200	9200	9200	9200	0
131	20241017	175500	451175370	9200	9200	9200	9200	0
132	20241017	175400	451175370	9200	9200	9200	9200	0
133	20241017	175300	451175370	9200	9200	9200	9200	0
134	20241017	175200	451175370	9200	9200	9200	9200	0
135	20241017	175100	451175370	9200	9200	9200	9200	0
136	20241017	175000	451175370	9200	9200	9200	9200	0
137	20241017	174900	451175370	9200	9200	9200	9200	0
138	20241017	174800	451175370	9200	9200	9200	9200	0
139	20241017	174700	451175370	9200	9200	9200	9200	0
140	20241017	174600	451175370	9200	9200	9200	9200	0
141	20241017	174500	451175370	9200	9200	9200	9200	0
142	20241017	174400	451175370	9200	9200	9200	9200	0
143	20241017	174300	451175370	9200	9200	9200	9200	0
144	20241017	174200	451175370	9200	9200	9200	9200	0
145	20241017	174100	451175370	9200	9200	9200	9200	0
146	20241017	174000	451175370	9200	9200	9200	9200	0
147	20241017	173900	451175370	9200	9200	9200	9200	0
148	20241017	173800	451175370	9200	9200	9200	9200	0
149	20241017	173700	451175370	9200	9200	9200	9200	0
150	20241017	173600	451175370	9200	9200	9200	9200	0
151	20241017	173500	451175370	9200	9200	9200	9200	0
152	20241017	173400	451175370	9200	9200	9200	9200	479
153	20241017	173300	451175370	9200	9200	9200	9200	0
154	20241017	173200	451175370	9200	9200	9200	9200	0
155	20241017	173100	451175370	9200	9200	9200	9200	0
156	20241017	173000	451175370	9200	9200	9200	9200	0
157	20241017	172900	451175370	9200	9200	9200	9200	0
158	20241017	172800	451175370	9200	9200	9200	9200	0
159	20241017	172700	451175370	9200	9200	9200	9200	0
160	20241017	172600	451175370	9200	9200	9200	9200	0
161	20241017	172500	451175370	9200	9200	9200	9200	0
162	20241017	172400	451175370	9200	9200	9200	9200	0
163	20241017	172300	451175370	9200	9200	9200	9200	0
164	20241017	172200	451175370	9200	9200	9200	9200	0
165	20241017	172100	451175370	9200	9200	9200	9200	0
166	20241017	172000	451175370	9200	9200	9200	9200	0
167	20241017	171900	451175370	9200	9200	9200	9200	0
168	20241017	171800	451175370	9200	9200	9200	9200	0
169	20241017	171700	451175370	9200	9200	9200	9200	0
170	20241017	171600	451175370	9200	9200	9200	9200	0
171	20241017	171500	451175370	9200	9200	9200	9200	0
172	20241017	171400	451175370	9200	9200	9200	9200	0
173	20241017	171300	451175370	9200	9200	9200	9200	0
174	20241017	171200	451175370	9200	9200	9200	9200	0
175	20241017	171100	451175370	9200	9200	9200	9200	0
176	20241017	171000	451175370	9200	9200	9200	9200	0
177	20241017	170900	451175370	9200	9200	9200	9200	0
178	20241017	170800	451175370	9200	9200	9200	9200	0
179	20241017	170700	451175370	9200	9200	9200	9200	0
180	20241017	170600	451175370	9200	9200	9200	9200	0
181	20241017	170500	451175370	9200	9200	9200	9200	0
182	20241017	170400	451175370	9200	9200	9200	9200	479
183	20241017	170300	451175370	9200	9200	9200	9200	0
184	20241017	170200	451175370	9200	9200	9200	9200	0
185	20241017	170100	451175370	9200	9200	9200	9200	0
186	20241017	170000	451175370	9200	9200	9200	9200	0
187	20241017	165900	451175370	9200	9200	9200	9200	0
188	20241017	165800	451175370	9200	9200	9200	9200	0
189	20241017	165700	451175370	9200	9200	9200	9200	0
190	20241017	165600	451175370	9200	9200	9200	9200	0
191	20241017	165500	451175370	9200	9200	9200	9200	0
192	20241017	165400	451175370	9200	9200	9200	9200	0
193	20241017	165300	451175370	9200	9200	9200	9200	0
194	20241017	165200	451175370	9200	9200	9200	9200	0
195	20241017	165100	451175370	9200	9200	9200	9200	0
196	20241017	165000	451175370	9200	9200	9200	9200	0
197	20241017	164900	451175370	9200	9200	9200	9200	0
198	20241017	164800	451175370	9200	9200	9200	9200	0
199	20241017	164700	451175370	9200	9200	9200	9200	0
200	20241017	164600	451175370	9200	9200	9200	9200	0
201	20241017	164500	451175370	9200	9200	9200	9200	0
202	20241017	164400	451175370	9200	9200	9200	9200	0
203	20241017	164300	451175370	9200	9200	9200	9200	0
204	20241017	164200	451175370	9200	9200	9200	9200	0
205	20241017	164100	451175370	9200	9200	9200	9200	0
206	20241017	164000	451175370	9200	9200	9200	9200	0
207	20241017	163900	451175370	9200	9200	9200	9200	0
208	20241017	163800	451175370	9200	9200	9200	9200	0
209	20241017	163700	451175370	9200	9200	9200	9200	0
210	20241017	163600	451175370	9200	9200	9200	9200	0
211	20241017	163500	451175370	9200	9200	9200	9200	0
212	20241017	163400	451175370	9200	9200	9200	9200	479
213	20241017	163300	451175370	9200	9200	9200	9200	0
214	20241017	163200	451175370	9200	9200	9200	9200	0
215	20241017	163100	451175370	9200	9200	9200	9200	0
216	20241017	163000	451175370	9200	9200	9200	9200	0
217	20241017	162900	451175370	9200	9200	9200	9200	0
218	20241017	162800	451175370	9200	9200	9200	9200	0
219	20241017	162700	451175370	9200	9200	9200	9200	0
220	20241017	162600	451175370	9200	9200	9200	9200	0
221	20241017	162500	451175370	9200	9200	9200	9200	0
222	20241017	162400	451175370	9200	9200	9200	9200	0
223	20241017	162300	451175370	9200	9200	9200	9200	0
224	20241017	162200	451175370	9200	9200	9200	9200	0
225	20241017	162100	451175370	9200	9200	9200	9200	0
226	20241017	162000	451175370	9200	9200	9200	9200	0
227	20241017	161900	451175370	9200	9200	9200	9200	0
228	20241017	161800	451175370	9200	9200	9200	9200	0
229	20241017	161700	451175370	9200	9200	9200	9200	0
230	20241017	161600	451175370	9200	9200	9200	9200	0
231	20241017	161500	451175370	9200	9200	9200	9200	0
232	20241017	161400	451175370	9200	9200	9200	9200	0
233	20241017	161300	451175370	9200	9200	9200	9200	0
234	20241017	161200	451175370	9200	9200	9200	9200	0
235	20241017	161100	451175370	9200	9200	9200	9200	0
236	20241017	161000	451175370	9200	9200	9200	9200	0
237	20241017	160900	451175370	9200	9200	9200	9200	0
238	20241017	160800	451175370	9200	9200	9200	9200	0
239	20241017	160700	451175370	9200	9200	9200	9200	0
240	20241017	160600	451175370	9200	9200	9200	9200	0
241	20241017	160500	451175370	9200	9200	9200	9200	0
242	20241017	160400	451175370	9200	9200	9200	9200	479
243	20241017	160300	451175370	9200	9200	9200	9200	0
244	20241017	160200	451175370	9200	9200	9200	9200	0
245	20241017	160100	451175370	9200	9200	9200	9200	0
246	20241017	160000	451175370	9200	9200	9200	9200	0
247	20241017	155900	451175370	9200	9200	9200	9200	0
248	20241017	155800	451175370	9200	9200	9200	9200	0
249	20241017	155700	451175370	9200	9200	9200	9200	0
250	20241017	155600	451175370	9200	9200	9200	9200	0
251	20241017	155500	451175370	9200	9200	9200	9200	0
252	20241017	155400	451175370	9200	9200	9200	9200	0
253	20241017	155300	451175370	9200	9200	9200	9200	0
254	20241017	155200	451175370	9200	9200	9200	9200	0
255	20241017	155100	451175370	9200	9200	9200	9200	0
256	20241017	155000	451175370	9200	9200	9200	9200	0
257	20241017	154900	451175370	9200	9200	9200	9200	0
258	20241017	154800	451175370	9200	9200	9200	9200	0
259	20241017	154700	451175370	9200	9200	9200	9200	0
260	20241017	154600	451175370	9200	9200	9200	9200	0
261	20241017	154500	451175370	9200	9200	9200	9200	0
262	20241017	154400	451175370	9200	9200	9200	9200	0
263	20241017	154300	451175370	9200	9200	9200	9200	0
264	20241017	154200	451175370	9200	9200	9200	9200	0
265	20241017	154100	451175370	9200	9200	9200	9200	0
266	20241017	154000	451175370	9200	9200	9200	9200	0
267	20241017	153900	451175370	9200	9200	9200	9200	0
268	20241017	153800	451175370	9200	9200	9200	9200	0
269	20241017	153700	451175370	9200	9200	9200	9200	0
270	20241017	153600	451175370	9200	9200	9200	9200	0
271	20241017	153500	451175370	9200	9200	9200	9200	0
272	20241017	153400	451175370	9200	9200	9200	9200	479
273	20241017	153300	451175370	9200	9200	9200	9200	0
274	20241017	153200	451175370	9200	9200	9200	9200	0
275	20241017	153100	451175370	9200	9200	9200	9200	0
276	20241017	153000	451175370	9200	9200	9200	9200	479
277	20241017	152900	446768570	9200	9200	9200	9200	0
278	20241017	152800	446768570	9200	9200	9200	9200	0
279	20241017	152700	446768570	9200	9200	9200	9200	0
280	20241017	152600	446768570	9200	9200	9200	9200	0
281	20241017	152500	446768570	9200	9200	9200	9200	0
282	20241017	152400	446768570	9200	9200	9200	9200	0
283	20241017	152300	446768570	9200	9200	9200	9200	0
284	20241017	152200	446768570	9200	9200	9200	9200	0
285	20241017	152100	446768570	9200	9200	9200	9200	0
286	20241017	152000	446768570	9200	9200	9200	9200	0
287	20241017	151900	446768570	9200	9220	9220	9200	20
288	20241017	151800	446584220	9220	9220	9220	9220	117
289	20241017	151700	445505480	9220	9200	9220	9200	257
290	20241017	151600	443138250	9200	9200	9210	9190	12
291	20241017	151500	443027850	9210	9200	9210	9200	111
292	20241017	151400	442006540	9210	9210	9210	9210	20
293	20241017	151300	441822340	9210	9210	9210	9210	2
294	20241017	151200	441803920	9210	9210	9210	9210	84
295	20241017	151100	441030280	9170	9170	9170	9170	0
296	20241017	151000	441030280	9170	9170	9170	9170	0
297	20241017	150900	441030280	9170	9190	9190	9170	137
298	20241017	150800	439772990	9190	9190	9190	9190	1
299	20241017	150700	439763800	9170	9160	9170	9160	141
300	20241017	150600	438472110	9160	9160	9160	9160	0
301	20241017	150500	438472110	9160	9160	9160	9160	0
302	20241017	150400	438472110	9160	9160	9160	9160	0
303	20241017	150300	438472110	9160	9160	9160	9160	64
304	20241017	150200	437885870	9170	9170	9170	9170	0
305	20241017	150100	437885870	9170	9170	9170	9170	0
306	20241017	150000	437885870	9170	9170	9170	9170	1
307	20241017	145900	437876700	9150	9150	9150	9150	30
308	20241017	145800	437602200	9160	9180	9180	9160	809
309	20241017	145700	430182650	9200	9200	9200	9200	2
310	20241017	145600	430164250	9200	9190	9240	9190	139
311	20241017	145500	428884510	9180	9180	9180	9180	1
312	20241017	145400	428875330	9180	9180	9180	9180	1
313	20241017	145300	428866150	9190	9190	9190	9190	0
314	20241017	145200	428866150	9190	9180	9190	9180	50
315	20241017	145100	428407140	9190	9190	9190	9190	0
316	20241017	145000	428407140	9190	9190	9190	9190	0
317	20241017	144900	428407140	9190	9190	9190	9190	0
318	20241017	144800	428407140	9190	9190	9190	9190	0
319	20241017	144700	428407140	9190	9180	9190	9180	158
320	20241017	144600	426956520	9190	9190	9190	9190	27
321	20241017	144500	426708390	9190	9190	9190	9190	0
322	20241017	144400	426708390	9190	9190	9190	9190	0
323	20241017	144300	426708390	9190	9200	9200	9190	371
324	20241017	144200	423295440	9210	9210	9210	9210	0
325	20241017	144100	423295440	9210	9210	9210	9210	0
326	20241017	144000	423295440	9210	9220	9220	9210	570
327	20241017	143900	418045730	9220	9220	9220	9220	0
328	20241017	143800	418045730	9220	9220	9220	9220	1
329	20241017	143700	418036510	9220	9220	9220	9220	34
330	20241017	143600	417723030	9220	9210	9220	9210	87
331	20241017	143500	416921350	9250	9250	9250	9250	0
332	20241017	143400	416921350	9250	9250	9250	9250	0
333	20241017	143300	416921350	9250	9180	9250	9180	54
334	20241017	143200	416424130	9150	9140	9150	9140	166
335	20241017	143100	414906250	9130	9130	9130	9130	102
336	20241017	143000	413974990	9120	9120	9120	9120	0
337	20241017	142900	413974990	9120	9120	9120	9120	301
338	20241017	142800	411229870	9120	9120	9120	9120	757
339	20241017	142700	404326030	9130	9130	9130	9130	6
340	20241017	142600	404271250	9130	9130	9130	9130	0
341	20241017	142500	404271250	9130	9120	9130	9120	327
342	20241017	142400	401286240	9130	9130	9130	9130	635
343	20241017	142300	395488690	9140	9150	9150	9140	976
344	20241017	142200	386566010	9150	9150	9150	9150	0
345	20241017	142100	386566010	9150	9150	9150	9150	0
346	20241017	142000	386566010	9150	9160	9160	9150	25
347	20241017	141900	386337160	9150	9150	9150	9150	18
348	20241017	141800	386172460	9150	9140	9150	9140	65
349	20241017	141700	385577860	9150	9150	9150	9150	30
350	20241017	141600	385303360	9150	9150	9150	9150	20
351	20241017	141500	385120360	9140	9140	9140	9140	100
352	20241017	141400	384206360	9140	9150	9150	9140	41
353	20241017	141300	383831580	9150	9150	9150	9150	10
354	20241017	141200	383740080	9150	9150	9150	9150	110
355	20241017	141100	382733580	9140	9140	9140	9140	0
356	20241017	141000	382733580	9140	9140	9140	9140	0
357	20241017	140900	382733580	9140	9140	9140	9140	0
358	20241017	140800	382733580	9140	9140	9140	9140	0
359	20241017	140700	382733580	9140	9150	9150	9140	191
360	20241017	140600	380987830	9150	9150	9150	9150	0
361	20241017	140500	380987830	9150	9150	9150	9150	248
362	20241017	140400	378718630	9150	9150	9150	9150	64
363	20241017	140300	378133030	9150	9150	9150	9150	50
364	20241017	140200	377675530	9150	9150	9150	9150	800
365	20241017	140100	370355530	9150	9150	9150	9150	3
366	20241017	140000	370328080	9150	9150	9150	9150	9
367	20241017	135900	370245730	9150	9150	9150	9150	0
368	20241017	135800	370245730	9150	9150	9150	9150	91
369	20241017	135700	369413080	9150	9150	9150	9150	100
370	20241017	135600	368498080	9150	9150	9150	9150	0
371	20241017	135500	368498080	9150	9150	9150	9150	0
372	20241017	135400	368498080	9150	9150	9150	9150	0
373	20241017	135300	368498080	9150	9150	9150	9150	0
374	20241017	135200	368498080	9150	9170	9170	9150	2946
375	20241017	135100	341512480	9180	9180	9180	9180	21
376	20241017	135000	341319700	9180	9180	9180	9180	41
377	20241017	134900	340943320	9180	9180	9180	9180	0
378	20241017	134800	340943320	9180	9180	9180	9180	0
379	20241017	134700	340943320	9180	9180	9180	9180	100
380	20241017	134600	340025320	9180	9180	9180	9180	5
381	20241017	134500	339979420	9170	9170	9170	9170	120
382	20241017	134400	338879020	9160	9160	9160	9160	265
383	20241017	134300	336451620	9160	9160	9160	9160	0
384	20241017	134200	336451620	9160	9160	9160	9160	0
385	20241017	134100	336451620	9160	9160	9160	9160	0
386	20241017	134000	336451620	9160	9160	9160	9160	1
387	20241017	133900	336442460	9170	9170	9170	9170	0
388	20241017	133800	336442460	9170	9160	9170	9160	161
389	20241017	133700	334967690	9170	9170	9170	9170	0
390	20241017	133600	334967690	9170	9170	9170	9170	0
391	20241017	133500	334967690	9170	9170	9170	9170	40
392	20241017	133400	334600890	9170	9170	9170	9170	0
393	20241017	133300	334600890	9170	9170	9170	9170	0
394	20241017	133200	334600890	9170	9170	9170	9170	64
395	20241017	133100	334014010	9170	9170	9170	9170	0
396	20241017	133000	334014010	9170	9160	9170	9160	201
397	20241017	132900	332172840	9160	9160	9160	9160	55
398	20241017	132800	331669040	9160	9160	9160	9160	0
399	20241017	132700	331669040	9160	9160	9160	9160	0
400	20241017	132600	331669040	9160	9160	9160	9160	3
401	20241017	132500	331641560	9170	9170	9170	9170	855
402	20241017	132400	323801210	9170	9170	9170	9170	736
403	20241017	132300	317052090	9190	9190	9190	9190	89
404	20241017	132200	316234180	9190	9190	9190	9190	0
405	20241017	132100	316234180	9190	9190	9190	9190	0
406	20241017	132000	316234180	9190	9190	9190	9190	1
407	20241017	131900	316224990	9180	9180	9180	9180	0
408	20241017	131800	316224990	9180	9180	9180	9180	1
409	20241017	131700	316215810	9180	9170	9180	9170	508
410	20241017	131600	311557410	9180	9170	9180	9170	11
411	20241017	131500	311456440	9180	9180	9180	9180	11
412	20241017	131400	311355460	9170	9190	9190	9170	48
413	20241017	131300	310915100	9180	9180	9180	9180	0
414	20241017	131200	310915100	9180	9170	9180	9170	31
415	20241017	131100	310630790	9170	9170	9170	9170	98
416	20241017	131000	309732130	9170	9180	9180	9170	100
417	20241017	130900	308815050	9170	9170	9170	9170	6
418	20241017	130800	308760030	9190	9190	9190	9190	0
419	20241017	130700	308760030	9190	9190	9190	9190	5
420	20241017	130600	308714080	9180	9180	9180	9180	0
421	20241017	130500	308714080	9180	9180	9180	9180	11
422	20241017	130400	308613100	9180	9180	9180	9180	45
423	20241017	130300	308200000	9180	9180	9180	9180	150
424	20241017	130200	306823000	9190	9190	9190	9190	0
425	20241017	130100	306823000	9190	9190	9190	9190	0
426	20241017	130000	306823000	9190	9190	9190	9190	1
427	20241017	125900	306813810	9190	9190	9190	9190	43
428	20241017	125800	306418640	9200	9200	9200	9200	0
429	20241017	125700	306418640	9200	9200	9200	9200	1
430	20241017	125600	306409440	9200	9200	9200	9200	0
431	20241017	125500	306409440	9200	9200	9200	9200	10
432	20241017	125400	306317440	9190	9190	9190	9190	0
433	20241017	125300	306317440	9190	9190	9190	9190	1
434	20241017	125200	306308250	9190	9190	9190	9190	0
435	20241017	125100	306308250	9190	9190	9190	9190	8
436	20241017	125000	306234730	9200	9200	9200	9200	10
437	20241017	124900	306142730	9200	9200	9200	9200	17
438	20241017	124800	305986330	9190	9190	9190	9190	0
439	20241017	124700	305986330	9190	9190	9190	9190	14
440	20241017	124600	305857670	9180	9180	9180	9180	49
441	20241017	124500	305407850	9180	9180	9180	9180	3
442	20241017	124400	305380310	9180	9180	9180	9180	30
443	20241017	124300	305104910	9180	9180	9180	9180	0
444	20241017	124200	305104910	9180	9180	9180	9180	0
445	20241017	124100	305104910	9180	9180	9180	9180	0
446	20241017	124000	305104910	9180	9180	9180	9180	0
447	20241017	123900	305104910	9180	9180	9180	9180	0
448	20241017	123800	305104910	9180	9180	9180	9180	0
449	20241017	123700	305104910	9180	9180	9180	9180	1
450	20241017	123600	305095730	9190	9190	9190	9190	13
451	20241017	123500	304976260	9190	9180	9190	9180	35
452	20241017	123400	304654760	9180	9180	9180	9180	0
453	20241017	123300	304654760	9180	9180	9180	9180	0
454	20241017	123200	304654760	9180	9180	9180	9180	0
455	20241017	123100	304654760	9180	9180	9180	9180	0
456	20241017	123000	304654760	9180	9180	9180	9180	0
457	20241017	122900	304654760	9180	9170	9180	9170	224
458	20241017	122800	302599500	9180	9180	9180	9180	5
459	20241017	122700	302553600	9170	9170	9170	9170	0
460	20241017	122600	302553600	9170	9170	9170	9170	0
461	20241017	122500	302553600	9170	9170	9170	9170	0
462	20241017	122400	302553600	9170	9170	9170	9170	0
463	20241017	122300	302553600	9170	9170	9170	9170	0
464	20241017	122200	302553600	9170	9170	9170	9170	0
465	20241017	122100	302553600	9170	9170	9170	9170	0
466	20241017	122000	302553600	9170	9170	9170	9170	1
467	20241017	121900	302544430	9170	9170	9170	9170	0
468	20241017	121800	302544430	9170	9170	9170	9170	0
469	20241017	121700	302544430	9170	9170	9170	9170	0
470	20241017	121600	302544430	9170	9170	9170	9170	0
471	20241017	121500	302544430	9170	9170	9170	9170	211
472	20241017	121400	300609560	9170	9170	9170	9170	0
473	20241017	121300	300609560	9170	9180	9180	9170	40
474	20241017	121200	300242520	9180	9180	9180	9180	0
475	20241017	121100	300242520	9180	9180	9180	9180	386
476	20241017	121000	296699040	9170	9170	9170	9170	0
477	20241017	120900	296699040	9170	9170	9170	9170	5
478	20241017	120800	296653190	9180	9180	9180	9180	0
479	20241017	120700	296653190	9180	9180	9180	9180	3
480	20241017	120600	296625650	9180	9180	9180	9180	0
481	20241017	120500	296625650	9180	9180	9180	9180	0
482	20241017	120400	296625650	9180	9180	9180	9180	0
483	20241017	120300	296625650	9180	9180	9180	9180	485
484	20241017	120200	292173350	9170	9170	9170	9170	0
485	20241017	120100	292173350	9170	9170	9170	9170	65
486	20241017	120000	291577300	9160	9190	9190	9160	345
487	20241017	115900	288412210	9190	9200	9200	9190	11
488	20241017	115800	288311020	9190	9190	9190	9190	63
489	20241017	115700	287732050	9180	9180	9180	9180	0
490	20241017	115600	287732050	9180	9180	9180	9180	0
491	20241017	115500	287732050	9180	9180	9180	9180	3
492	20241017	115400	287704510	9160	9160	9160	9160	100
493	20241017	115300	286788510	9160	9160	9160	9160	30
494	20241017	115200	286513710	9160	9160	9160	9160	0
495	20241017	115100	286513710	9160	9180	9180	9160	154
496	20241017	115000	285103000	9170	9170	9170	9170	0
497	20241017	114900	285103000	9170	9170	9170	9170	0
498	20241017	114800	285103000	9170	9170	9170	9170	0
499	20241017	114700	285103000	9170	9160	9170	9160	648
500	20241017	114600	279162550	9150	9150	9150	9150	194
501	20241017	114500	277387450	9160	9160	9160	9160	20
502	20241017	114400	277204250	9160	9160	9160	9160	1
503	20241017	114300	277195090	9160	9160	9160	9160	0
504	20241017	114200	277195090	9160	9150	9160	9150	27
505	20241017	114100	276947920	9170	9170	9170	9150	1357
506	20241017	114000	264512040	9180	9180	9180	9180	0
507	20241017	113900	264512040	9180	9180	9180	9180	20
508	20241017	113800	264328440	9180	9190	9190	9180	494
509	20241017	113700	259793510	9190	9190	9190	9190	2
510	20241017	113600	259775130	9190	9190	9190	9180	74
511	20241017	113500	259095470	9190	9190	9190	9190	1
512	20241017	113400	259086280	9190	9190	9190	9190	88
513	20241017	113300	258277560	9190	9190	9190	9190	387
514	20241017	113200	254721030	9200	9200	9200	9200	5
515	20241017	113100	254675030	9200	9200	9200	9200	203
516	20241017	113000	252807430	9200	9200	9200	9200	658
517	20241017	112900	246753830	9200	9210	9210	9200	51
518	20241017	112800	246284270	9210	9210	9210	9210	0
519	20241017	112700	246284270	9210	9210	9210	9210	50
520	20241017	112600	245823770	9210	9210	9210	9210	15
521	20241017	112500	245685620	9210	9210	9210	9210	0
522	20241017	112400	245685620	9210	9210	9210	9210	196
523	20241017	112300	243880460	9220	9210	9220	9210	209
524	20241017	112200	241955360	9210	9210	9210	9210	82
525	20241017	112100	241200140	9210	9210	9210	9210	0
526	20241017	112000	241200140	9210	9210	9210	9210	126
527	20241017	111900	240039680	9210	9210	9210	9210	0
528	20241017	111800	240039680	9210	9220	9220	9210	120
529	20241017	111700	238934090	9220	9220	9220	9220	0
530	20241017	111600	238934090	9220	9220	9220	9220	1
531	20241017	111500	238924870	9220	9220	9220	9220	68
532	20241017	111400	238297910	9200	9200	9200	9200	0
533	20241017	111300	238297910	9200	9210	9210	9200	541
534	20241017	111200	233318200	9220	9220	9220	9220	100
535	20241017	111100	232396200	9220	9220	9220	9220	0
536	20241017	111000	232396200	9220	9220	9220	9220	0
537	20241017	110900	232396200	9220	9220	9220	9220	0
538	20241017	110800	232396200	9220	9220	9220	9220	12
539	20241017	110700	232285560	9210	9210	9210	9210	380
540	20241017	110600	228785760	9210	9210	9210	9210	377
541	20241017	110500	225313590	9220	9220	9220	9220	100
542	20241017	110400	224391590	9210	9210	9210	9210	0
543	20241017	110300	224391590	9210	9210	9210	9210	79
544	20241017	110200	223664000	9210	9210	9210	9210	15
545	20241017	110100	223525850	9210	9210	9210	9210	509
546	20241017	110000	218837960	9210	9210	9210	9210	53
547	20241017	105900	218349830	9220	9220	9220	9220	0
548	20241017	105800	218349830	9220	9220	9220	9220	450
549	20241017	105700	214200830	9220	9220	9220	9220	5
550	20241017	105600	214154730	9210	9210	9210	9210	0
551	20241017	105500	214154730	9210	9200	9210	9200	969
552	20241017	105400	205238930	9210	9200	9210	9200	200
553	20241017	105300	203397930	9200	9200	9200	9200	51
554	20241017	105200	202928730	9200	9210	9210	9200	885
555	20241017	105100	194786430	9200	9200	9200	9200	600
556	20241017	105000	189266430	9210	9210	9210	9210	233
557	20241017	104900	187120500	9210	9210	9210	9210	159
558	20241017	104800	185656110	9210	9210	9210	9210	0
559	20241017	104700	185656110	9210	9210	9210	9210	0
560	20241017	104600	185656110	9210	9210	9210	9210	662
561	20241017	104500	179559090	9210	9220	9220	9210	1055
562	20241017	104400	169839990	9230	9230	9240	9230	165
563	20241017	104300	168317030	9230	9230	9230	9230	0
564	20241017	104200	168317030	9230	9230	9230	9230	11
565	20241017	104100	168215500	9230	9230	9230	9230	70
566	20241017	104000	167569400	9230	9240	9240	9230	513
567	20241017	103900	162832900	9240	9240	9240	9240	0
568	20241017	103800	162832900	9240	9250	9250	9240	90
569	20241017	103700	162001100	9240	9250	9250	9240	185
570	20241017	103600	160290980	9250	9250	9250	9250	0
571	20241017	103500	160290980	9250	9240	9250	9240	100
572	20241017	103400	159366680	9250	9250	9250	9250	104
573	20241017	103300	158404680	9250	9250	9250	9250	1
574	20241017	103200	158395430	9250	9250	9250	9250	0
575	20241017	103100	158395430	9250	9240	9250	9240	35
576	20241017	103000	158071980	9240	9240	9240	9240	0
577	20241017	102900	158071980	9240	9240	9240	9240	833
578	20241017	102800	150375060	9250	9250	9250	9250	832
579	20241017	102700	142679060	9250	9250	9250	9250	0
580	20241017	102600	142679060	9250	9250	9250	9250	152
581	20241017	102500	141273060	9250	9250	9250	9250	0
582	20241017	102400	141273060	9250	9260	9260	9250	326
583	20241017	102300	138257550	9260	9250	9260	9250	45
584	20241017	102200	137840930	9260	9260	9260	9260	10
585	20241017	102100	137748330	9260	9280	9290	9260	706
586	20241017	102000	131204470	9290	9310	9310	9290	134
587	20241017	101900	129959490	9300	9300	9300	9300	0
588	20241017	101800	129959490	9300	9300	9300	9300	110
589	20241017	101700	128936490	9300	9300	9300	9300	10
590	20241017	101600	128843490	9290	9290	9290	9290	0
591	20241017	101500	128843490	9290	9290	9290	9290	0
592	20241017	101400	128843490	9290	9290	9290	9290	0
593	20241017	101300	128843490	9290	9290	9290	9290	25
594	20241017	101200	128611240	9310	9310	9310	9310	10
595	20241017	101100	128518140	9300	9300	9300	9300	50
596	20241017	101000	128053140	9300	9300	9300	9300	0
597	20241017	100900	128053140	9300	9300	9300	9300	1057
598	20241017	100800	118223040	9310	9310	9310	9310	0
599	20241017	100700	118223040	9310	9310	9310	9310	5
600	20241017	100600	118176490	9310	9300	9310	9300	17
601	20241017	100500	118018330	9300	9310	9310	9300	186
602	20241017	100400	116287670	9310	9310	9310	9310	12
603	20241017	100300	116175950	9300	9330	9330	9300	2472
604	20241017	100200	93161480	9340	9340	9340	9340	1
605	20241017	100100	93152140	9340	9350	9350	9340	29
606	20241017	100000	92881220	9350	9350	9350	9350	0
607	20241017	095900	92881220	9350	9350	9350	9350	0
608	20241017	095800	92881220	9350	9350	9350	9350	1
609	20241017	095700	92871870	9360	9360	9360	9360	0
610	20241017	095600	92871870	9360	9360	9360	9360	90
611	20241017	095500	92029470	9360	9360	9360	9360	0
612	20241017	095400	92029470	9360	9360	9360	9360	88
613	20241017	095300	91205790	9350	9350	9350	9350	300
614	20241017	095200	88400790	9330	9330	9330	9330	0
615	20241017	095100	88400790	9330	9330	9330	9330	0
616	20241017	095000	88400790	9330	9330	9330	9330	24
617	20241017	094900	88176870	9330	9330	9330	9330	0
618	20241017	094800	88176870	9330	9340	9350	9330	344
619	20241017	094700	84964930	9350	9350	9350	9350	30
620	20241017	094600	84684430	9350	9350	9350	9350	55
621	20241017	094500	84170180	9350	9350	9350	9350	294
622	20241017	094400	81421280	9350	9370	9370	9350	208
623	20241017	094300	79474960	9390	9390	9390	9390	0
624	20241017	094200	79474960	9390	9390	9390	9390	6
625	20241017	094100	79418620	9390	9390	9390	9390	61
626	20241017	094000	78845830	9390	9380	9390	9380	6
627	20241017	093900	78789500	9370	9370	9370	9370	0
628	20241017	093800	78789500	9370	9370	9370	9370	1
629	20241017	093700	78780130	9370	9380	9380	9370	56
630	20241017	093600	78255380	9360	9360	9360	9360	0
631	20241017	093500	78255380	9360	9360	9360	9360	0
632	20241017	093400	78255380	9360	9360	9360	9360	0
633	20241017	093300	78255380	9360	9440	9440	9350	2621
634	20241017	093200	53645110	9450	9450	9450	9450	17
635	20241017	093100	53484460	9450	9450	9450	9450	20
636	20241017	093000	53295460	9450	9450	9450	9450	0
637	20241017	092900	53295460	9450	9450	9450	9450	0
638	20241017	092800	53295460	9450	9460	9460	9450	10
639	20241017	092700	53200930	9450	9450	9450	9450	0
640	20241017	092600	53200930	9450	9450	9450	9450	0
641	20241017	092500	53200930	9450	9450	9480	9450	632
642	20241017	092400	47216420	9440	9420	9440	9420	105
643	20241017	092300	46227220	9410	9410	9410	9410	0
644	20241017	092200	46227220	9410	9410	9410	9410	0
645	20241017	092100	46227220	9410	9410	9410	9410	45
646	20241017	092000	45803770	9390	9390	9390	9390	56
647	20241017	091900	45277930	9360	9360	9360	9360	0
648	20241017	091800	45277930	9360	9360	9360	9360	0
649	20241017	091700	45277930	9360	9370	9370	9360	233
650	20241017	091600	43096820	9360	9370	9370	9360	1023
651	20241017	091500	33512150	9380	9390	9390	9380	2906
652	20241017	091400	6235120	9400	9410	9410	9400	6
653	20241017	091300	6178700	9430	9400	9430	9400	116
654	20241017	091200	5087360	9390	9390	9390	9390	2
655	20241017	091100	5068580	9390	9390	9390	9390	8
656	20241017	091000	4993460	9390	9390	9390	9390	0
657	20241017	090900	4993460	9390	9390	9390	9390	100
658	20241017	090800	4054460	9390	9390	9390	9390	0
659	20241017	090700	4054460	9390	9390	9390	9390	1
660	20241017	090600	4045070	9390	9390	9390	9380	159
661	20241017	090500	2552700	9380	9380	9380	9380	0
662	20241017	090400	2552700	9380	9380	9380	9380	0
663	20241017	090300	2552700	9380	9410	9410	9380	119
664	20241017	090200	1435960	9460	9460	9460	9460	1
665	20241017	090100	1426500	9460	9460	9460	9460	3
666	20241017	090000	1398120	9480	9440	9490	9440	148