KissMeData/104460/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201300	376024650	12300	12300	12300	12300	1452
3	20241015	201200	376024650	12300	12300	12300	12300	0
4	20241015	201100	376024650	12300	12300	12300	12300	0
5	20241015	201000	376024650	12300	12300	12300	12300	0
6	20241015	200900	376024650	12300	12300	12300	12300	0
7	20241015	200800	376024650	12300	12300	12300	12300	0
8	20241015	200700	376024650	12300	12300	12300	12300	0
9	20241015	200600	376024650	12300	12300	12300	12300	0
10	20241015	200500	376024650	12300	12300	12300	12300	0
11	20241015	200400	376024650	12300	12300	12300	12300	0
12	20241015	200300	376024650	12300	12300	12300	12300	0
13	20241015	200200	376024650	12300	12300	12300	12300	0
14	20241015	200100	376024650	12300	12300	12300	12300	0
15	20241015	200000	376024650	12300	12300	12300	12300	0
16	20241015	195900	376024650	12300	12300	12300	12300	0
17	20241015	195800	376024650	12300	12300	12300	12300	0
18	20241015	195700	376024650	12300	12300	12300	12300	0
19	20241015	195600	376024650	12300	12300	12300	12300	0
20	20241015	195500	376024650	12300	12300	12300	12300	0
21	20241015	195400	376024650	12300	12300	12300	12300	0
22	20241015	195300	376024650	12300	12300	12300	12300	0
23	20241015	195200	376024650	12300	12300	12300	12300	0
24	20241015	195100	376024650	12300	12300	12300	12300	0
25	20241015	195000	376024650	12300	12300	12300	12300	0
26	20241015	194900	376024650	12300	12300	12300	12300	0
27	20241015	194800	376024650	12300	12300	12300	12300	0
28	20241015	194700	376024650	12300	12300	12300	12300	0
29	20241015	194600	376024650	12300	12300	12300	12300	0
30	20241015	194500	376024650	12300	12300	12300	12300	0
31	20241015	194400	376024650	12300	12300	12300	12300	0
32	20241015	194300	376024650	12300	12300	12300	12300	1452
33	20241015	194200	376024650	12300	12300	12300	12300	0
34	20241015	194100	376024650	12300	12300	12300	12300	0
35	20241015	194000	376024650	12300	12300	12300	12300	0
36	20241015	193900	376024650	12300	12300	12300	12300	0
37	20241015	193800	376024650	12300	12300	12300	12300	0
38	20241015	193700	376024650	12300	12300	12300	12300	0
39	20241015	193600	376024650	12300	12300	12300	12300	0
40	20241015	193500	376024650	12300	12300	12300	12300	0
41	20241015	193400	376024650	12300	12300	12300	12300	0
42	20241015	193300	376024650	12300	12300	12300	12300	0
43	20241015	193200	376024650	12300	12300	12300	12300	0
44	20241015	193100	376024650	12300	12300	12300	12300	0
45	20241015	193000	376024650	12300	12300	12300	12300	0
46	20241015	192900	376024650	12300	12300	12300	12300	0
47	20241015	192800	376024650	12300	12300	12300	12300	0
48	20241015	192700	376024650	12300	12300	12300	12300	0
49	20241015	192600	376024650	12300	12300	12300	12300	0
50	20241015	192500	376024650	12300	12300	12300	12300	0
51	20241015	192400	376024650	12300	12300	12300	12300	0
52	20241015	192300	376024650	12300	12300	12300	12300	0
53	20241015	192200	376024650	12300	12300	12300	12300	0
54	20241015	192100	376024650	12300	12300	12300	12300	0
55	20241015	192000	376024650	12300	12300	12300	12300	0
56	20241015	191900	376024650	12300	12300	12300	12300	0
57	20241015	191800	376024650	12300	12300	12300	12300	0
58	20241015	191700	376024650	12300	12300	12300	12300	0
59	20241015	191600	376024650	12300	12300	12300	12300	0
60	20241015	191500	376024650	12300	12300	12300	12300	0
61	20241015	191400	376024650	12300	12300	12300	12300	0
62	20241015	191300	376024650	12300	12300	12300	12300	1452
63	20241015	191200	376024650	12300	12300	12300	12300	0
64	20241015	191100	376024650	12300	12300	12300	12300	0
65	20241015	191000	376024650	12300	12300	12300	12300	0
66	20241015	190900	376024650	12300	12300	12300	12300	0
67	20241015	190800	376024650	12300	12300	12300	12300	0
68	20241015	190700	376024650	12300	12300	12300	12300	0
69	20241015	190600	376024650	12300	12300	12300	12300	0
70	20241015	190500	376024650	12300	12300	12300	12300	0
71	20241015	190400	376024650	12300	12300	12300	12300	0
72	20241015	190300	376024650	12300	12300	12300	12300	0
73	20241015	190200	376024650	12300	12300	12300	12300	0
74	20241015	190100	376024650	12300	12300	12300	12300	0
75	20241015	190000	376024650	12300	12300	12300	12300	0
76	20241015	185900	376024650	12300	12300	12300	12300	0
77	20241015	185800	376024650	12300	12300	12300	12300	0
78	20241015	185700	376024650	12300	12300	12300	12300	0
79	20241015	185600	376024650	12300	12300	12300	12300	0
80	20241015	185500	376024650	12300	12300	12300	12300	0
81	20241015	185400	376024650	12300	12300	12300	12300	0
82	20241015	185300	376024650	12300	12300	12300	12300	0
83	20241015	185200	376024650	12300	12300	12300	12300	0
84	20241015	185100	376024650	12300	12300	12300	12300	0
85	20241015	185000	376024650	12300	12300	12300	12300	0
86	20241015	184900	376024650	12300	12300	12300	12300	0
87	20241015	184800	376024650	12300	12300	12300	12300	0
88	20241015	184700	376024650	12300	12300	12300	12300	0
89	20241015	184600	376024650	12300	12300	12300	12300	0
90	20241015	184500	376024650	12300	12300	12300	12300	0
91	20241015	184400	376024650	12300	12300	12300	12300	0
92	20241015	184300	376024650	12300	12300	12300	12300	1452
93	20241015	184200	376024650	12300	12300	12300	12300	0
94	20241015	184100	376024650	12300	12300	12300	12300	0
95	20241015	184000	376024650	12300	12300	12300	12300	0
96	20241015	183900	376024650	12300	12300	12300	12300	0
97	20241015	183800	376024650	12300	12300	12300	12300	0
98	20241015	183700	376024650	12300	12300	12300	12300	0
99	20241015	183600	376024650	12300	12300	12300	12300	0
100	20241015	183500	376024650	12300	12300	12300	12300	0
101	20241015	183400	376024650	12300	12300	12300	12300	0
102	20241015	183300	376024650	12300	12300	12300	12300	0
103	20241015	183200	376024650	12300	12300	12300	12300	0
104	20241015	183100	376024650	12300	12300	12300	12300	0
105	20241015	183000	376024650	12300	12300	12300	12300	0
106	20241015	182900	376024650	12300	12300	12300	12300	0
107	20241015	182800	376024650	12300	12300	12300	12300	0
108	20241015	182700	376024650	12300	12300	12300	12300	0
109	20241015	182600	376024650	12300	12300	12300	12300	0
110	20241015	182500	376024650	12300	12300	12300	12300	0
111	20241015	182400	376024650	12300	12300	12300	12300	0
112	20241015	182300	376024650	12300	12300	12300	12300	0
113	20241015	182200	376024650	12300	12300	12300	12300	0
114	20241015	182100	376024650	12300	12300	12300	12300	0
115	20241015	182000	376024650	12300	12300	12300	12300	0
116	20241015	181900	376024650	12300	12300	12300	12300	0
117	20241015	181800	376024650	12300	12300	12300	12300	0
118	20241015	181700	376024650	12300	12300	12300	12300	0
119	20241015	181600	376024650	12300	12300	12300	12300	0
120	20241015	181500	376024650	12300	12300	12300	12300	0
121	20241015	181400	376024650	12300	12300	12300	12300	0
122	20241015	181300	376024650	12300	12300	12300	12300	1452
123	20241015	181200	376024650	12300	12300	12300	12300	0
124	20241015	181100	376024650	12300	12300	12300	12300	0
125	20241015	181000	376024650	12300	12300	12300	12300	0
126	20241015	180900	376024650	12300	12300	12300	12300	0
127	20241015	180800	376024650	12300	12300	12300	12300	0
128	20241015	180700	376024650	12300	12300	12300	12300	0
129	20241015	180600	376024650	12300	12300	12300	12300	0
130	20241015	180500	376024650	12300	12300	12300	12300	0
131	20241015	180400	376024650	12300	12300	12300	12300	0
132	20241015	180300	376024650	12300	12300	12300	12300	0
133	20241015	180200	376024650	12300	12300	12300	12300	0
134	20241015	180100	376024650	12300	12300	12300	12300	0
135	20241015	180000	376024650	12300	12300	12300	12300	0
136	20241015	175900	376024650	12300	12300	12300	12300	0
137	20241015	175800	376024650	12300	12300	12300	12300	0
138	20241015	175700	376024650	12300	12300	12300	12300	0
139	20241015	175600	376024650	12300	12300	12300	12300	0
140	20241015	175500	376024650	12300	12300	12300	12300	0
141	20241015	175400	376024650	12300	12300	12300	12300	0
142	20241015	175300	376024650	12300	12300	12300	12300	0
143	20241015	175200	376024650	12300	12300	12300	12300	0
144	20241015	175100	376024650	12300	12300	12300	12300	0
145	20241015	175000	376024650	12300	12300	12300	12300	0
146	20241015	174900	376024650	12300	12300	12300	12300	0
147	20241015	174800	376024650	12300	12300	12300	12300	0
148	20241015	174700	376024650	12300	12300	12300	12300	0
149	20241015	174600	376024650	12300	12300	12300	12300	0
150	20241015	174500	376024650	12300	12300	12300	12300	0
151	20241015	174400	376024650	12300	12300	12300	12300	0
152	20241015	174300	376024650	12300	12300	12300	12300	1452
153	20241015	174200	376024650	12300	12300	12300	12300	0
154	20241015	174100	376024650	12300	12300	12300	12300	0
155	20241015	174000	376024650	12300	12300	12300	12300	0
156	20241015	173900	376024650	12300	12300	12300	12300	0
157	20241015	173800	376024650	12300	12300	12300	12300	0
158	20241015	173700	376024650	12300	12300	12300	12300	0
159	20241015	173600	376024650	12300	12300	12300	12300	0
160	20241015	173500	376024650	12300	12300	12300	12300	0
161	20241015	173400	376024650	12300	12300	12300	12300	0
162	20241015	173300	376024650	12300	12300	12300	12300	0
163	20241015	173200	376024650	12300	12300	12300	12300	0
164	20241015	173100	376024650	12300	12300	12300	12300	0
165	20241015	173000	376024650	12300	12300	12300	12300	0
166	20241015	172900	376024650	12300	12300	12300	12300	0
167	20241015	172800	376024650	12300	12300	12300	12300	0
168	20241015	172700	376024650	12300	12300	12300	12300	0
169	20241015	172600	376024650	12300	12300	12300	12300	0
170	20241015	172500	376024650	12300	12300	12300	12300	0
171	20241015	172400	376024650	12300	12300	12300	12300	0
172	20241015	172300	376024650	12300	12300	12300	12300	0
173	20241015	172200	376024650	12300	12300	12300	12300	0
174	20241015	172100	376024650	12300	12300	12300	12300	0
175	20241015	172000	376024650	12300	12300	12300	12300	0
176	20241015	171900	376024650	12300	12300	12300	12300	0
177	20241015	171800	376024650	12300	12300	12300	12300	0
178	20241015	171700	376024650	12300	12300	12300	12300	0
179	20241015	171600	376024650	12300	12300	12300	12300	0
180	20241015	171500	376024650	12300	12300	12300	12300	0
181	20241015	171400	376024650	12300	12300	12300	12300	0
182	20241015	171300	376024650	12300	12300	12300	12300	1452
183	20241015	171200	376024650	12300	12300	12300	12300	0
184	20241015	171100	376024650	12300	12300	12300	12300	0
185	20241015	171000	376024650	12300	12300	12300	12300	0
186	20241015	170900	376024650	12300	12300	12300	12300	0
187	20241015	170800	376024650	12300	12300	12300	12300	0
188	20241015	170700	376024650	12300	12300	12300	12300	0
189	20241015	170600	376024650	12300	12300	12300	12300	0
190	20241015	170500	376024650	12300	12300	12300	12300	0
191	20241015	170400	376024650	12300	12300	12300	12300	0
192	20241015	170300	376024650	12300	12300	12300	12300	0
193	20241015	170200	376024650	12300	12300	12300	12300	0
194	20241015	170100	376024650	12300	12300	12300	12300	0
195	20241015	170000	376024650	12300	12300	12300	12300	0
196	20241015	165900	376024650	12300	12300	12300	12300	0
197	20241015	165800	376024650	12300	12300	12300	12300	0
198	20241015	165700	376024650	12300	12300	12300	12300	0
199	20241015	165600	376024650	12300	12300	12300	12300	0
200	20241015	165500	376024650	12300	12300	12300	12300	0
201	20241015	165400	376024650	12300	12300	12300	12300	0
202	20241015	165300	376024650	12300	12300	12300	12300	0
203	20241015	165200	376024650	12300	12300	12300	12300	0
204	20241015	165100	376024650	12300	12300	12300	12300	0
205	20241015	165000	376024650	12300	12300	12300	12300	0
206	20241015	164900	376024650	12300	12300	12300	12300	0
207	20241015	164800	376024650	12300	12300	12300	12300	0
208	20241015	164700	376024650	12300	12300	12300	12300	0
209	20241015	164600	376024650	12300	12300	12300	12300	0
210	20241015	164500	376024650	12300	12300	12300	12300	0
211	20241015	164400	376024650	12300	12300	12300	12300	0
212	20241015	164300	376024650	12300	12300	12300	12300	1452
213	20241015	164200	376024650	12300	12300	12300	12300	0
214	20241015	164100	376024650	12300	12300	12300	12300	0
215	20241015	164000	376024650	12300	12300	12300	12300	0
216	20241015	163900	376024650	12300	12300	12300	12300	0
217	20241015	163800	376024650	12300	12300	12300	12300	0
218	20241015	163700	376024650	12300	12300	12300	12300	0
219	20241015	163600	376024650	12300	12300	12300	12300	0
220	20241015	163500	376024650	12300	12300	12300	12300	0
221	20241015	163400	376024650	12300	12300	12300	12300	0
222	20241015	163300	376024650	12300	12300	12300	12300	0
223	20241015	163200	376024650	12300	12300	12300	12300	0
224	20241015	163100	376024650	12300	12300	12300	12300	0
225	20241015	163000	376024650	12300	12300	12300	12300	0
226	20241015	162900	376024650	12300	12300	12300	12300	0
227	20241015	162800	376024650	12300	12300	12300	12300	0
228	20241015	162700	376024650	12300	12300	12300	12300	0
229	20241015	162600	376024650	12300	12300	12300	12300	0
230	20241015	162500	376024650	12300	12300	12300	12300	0
231	20241015	162400	376024650	12300	12300	12300	12300	0
232	20241015	162300	376024650	12300	12300	12300	12300	0
233	20241015	162200	376024650	12300	12300	12300	12300	0
234	20241015	162100	376024650	12300	12300	12300	12300	0
235	20241015	162000	376024650	12300	12300	12300	12300	0
236	20241015	161900	376024650	12300	12300	12300	12300	0
237	20241015	161800	376024650	12300	12300	12300	12300	0
238	20241015	161700	376024650	12300	12300	12300	12300	0
239	20241015	161600	376024650	12300	12300	12300	12300	0
240	20241015	161500	376024650	12300	12300	12300	12300	0
241	20241015	161400	376024650	12300	12300	12300	12300	0
242	20241015	161300	376024650	12300	12300	12300	12300	1452
243	20241015	161200	376024650	12300	12300	12300	12300	0
244	20241015	161100	376024650	12300	12300	12300	12300	0
245	20241015	161000	376024650	12300	12300	12300	12300	0
246	20241015	160900	376024650	12300	12300	12300	12300	0
247	20241015	160800	376024650	12300	12300	12300	12300	0
248	20241015	160700	376024650	12300	12300	12300	12300	0
249	20241015	160600	376024650	12300	12300	12300	12300	0
250	20241015	160500	376024650	12300	12300	12300	12300	0
251	20241015	160400	376024650	12300	12300	12300	12300	0
252	20241015	160300	376024650	12300	12300	12300	12300	0
253	20241015	160200	376024650	12300	12300	12300	12300	0
254	20241015	160100	376024650	12300	12300	12300	12300	0
255	20241015	160000	376024650	12300	12300	12300	12300	0
256	20241015	155900	376024650	12300	12300	12300	12300	0
257	20241015	155800	376024650	12300	12300	12300	12300	0
258	20241015	155700	376024650	12300	12300	12300	12300	0
259	20241015	155600	376024650	12300	12300	12300	12300	0
260	20241015	155500	376024650	12300	12300	12300	12300	0
261	20241015	155400	376024650	12300	12300	12300	12300	0
262	20241015	155300	376024650	12300	12300	12300	12300	0
263	20241015	155200	376024650	12300	12300	12300	12300	0
264	20241015	155100	376024650	12300	12300	12300	12300	0
265	20241015	155000	376024650	12300	12300	12300	12300	0
266	20241015	154900	376024650	12300	12300	12300	12300	0
267	20241015	154800	376024650	12300	12300	12300	12300	0
268	20241015	154700	376024650	12300	12300	12300	12300	0
269	20241015	154600	376024650	12300	12300	12300	12300	0
270	20241015	154500	376024650	12300	12300	12300	12300	0
271	20241015	154400	376024650	12300	12300	12300	12300	0
272	20241015	154300	376024650	12300	12300	12300	12300	1452
273	20241015	154200	376024650	12300	12300	12300	12300	0
274	20241015	154100	376024650	12300	12300	12300	12300	0
275	20241015	154000	376024650	12300	12300	12300	12300	0
276	20241015	153900	376024650	12300	12300	12300	12300	0
277	20241015	153800	376024650	12300	12300	12300	12300	0
278	20241015	153700	376024650	12300	12300	12300	12300	0
279	20241015	153600	376024650	12300	12300	12300	12300	0
280	20241015	153500	376024650	12300	12300	12300	12300	0
281	20241015	153400	376024650	12300	12300	12300	12300	0
282	20241015	153300	376024650	12300	12300	12300	12300	0
283	20241015	153200	376024650	12300	12300	12300	12300	0
284	20241015	153100	376024650	12300	12300	12300	12300	0
285	20241015	153000	376024650	12300	12300	12300	12300	1452
286	20241015	152900	358165050	12270	12270	12270	12270	0
287	20241015	152800	358165050	12270	12270	12270	12270	0
288	20241015	152700	358165050	12270	12270	12270	12270	0
289	20241015	152600	358165050	12270	12270	12270	12270	0
290	20241015	152500	358165050	12270	12270	12270	12270	0
291	20241015	152400	358165050	12270	12270	12270	12270	0
292	20241015	152300	358165050	12270	12270	12270	12270	0
293	20241015	152200	358165050	12270	12270	12270	12270	0
294	20241015	152100	358165050	12270	12270	12270	12270	0
295	20241015	152000	358165050	12270	12270	12270	12270	0
296	20241015	151900	358165050	12270	12070	12270	12070	603
297	20241015	151800	350827580	12070	12050	12070	12050	11
298	20241015	151700	350694990	12070	12060	12070	12060	13
299	20241015	151600	350538140	12070	12050	12070	12050	10
300	20241015	151500	350417620	12070	12060	12070	12060	6
301	20241015	151400	350345250	12060	12060	12060	12060	48
302	20241015	151300	349766370	12060	12070	12070	12060	10
303	20241015	151200	349645760	12070	12070	12070	12060	8
304	20241015	151100	349549260	12030	12060	12070	12030	15
305	20241015	151000	349368620	12070	12030	12070	12030	6
306	20241015	150900	349296360	12070	12030	12070	12030	31
307	20241015	150800	348922890	12030	12040	12040	12030	7
308	20241015	150700	348838670	12040	12040	12040	12040	1
309	20241015	150600	348826630	12030	12030	12030	12030	15
310	20241015	150500	348646180	12030	12030	12030	12030	0
311	20241015	150400	348646180	12030	12030	12030	12030	9
312	20241015	150300	348537910	12040	12040	12040	12040	17
313	20241015	150200	348333230	12040	12030	12040	12030	60
314	20241015	150100	347610970	12030	12030	12030	12030	0
315	20241015	150000	347610970	12030	12030	12030	12030	24
316	20241015	145900	347322250	12030	12030	12030	12030	6
317	20241015	145800	347250070	12030	12030	12030	12030	0
318	20241015	145700	347250070	12030	12030	12030	12030	15
319	20241015	145600	347069620	12030	12030	12030	12030	6
320	20241015	145500	346997440	12040	12040	12040	12040	0
321	20241015	145400	346997440	12040	12050	12050	12040	251
322	20241015	145300	343973050	12040	12040	12040	12040	44
323	20241015	145200	343443290	12040	12040	12040	12040	6
324	20241015	145100	343371050	12040	12040	12040	12040	9
325	20241015	145000	343262690	12040	12040	12040	12040	16
326	20241015	144900	343070050	12040	12040	12040	12040	6
327	20241015	144800	342997810	12040	12040	12040	12040	9
328	20241015	144700	342889450	12040	12010	12040	12010	4151
329	20241015	144600	292996090	12010	11980	12010	11980	960
330	20241015	144500	281469050	11980	11980	11980	11980	0
331	20241015	144400	281469050	11980	12000	12000	11980	68
332	20241015	144300	280653930	12000	12000	12000	12000	5
333	20241015	144200	280593930	12000	12000	12000	12000	78
334	20241015	144100	279657930	12000	12020	12020	12000	476
335	20241015	144000	273937540	12020	12020	12020	12020	6
336	20241015	143900	273865420	12020	12020	12020	12020	9
337	20241015	143800	273757240	12020	12020	12020	12020	6
338	20241015	143700	273685120	12020	12020	12020	12020	140
339	20241015	143600	272002320	12030	12030	12030	12030	100
340	20241015	143500	270799320	12020	12020	12020	12020	15
341	20241015	143400	270619020	12020	12020	12020	12020	5
342	20241015	143300	270558920	12020	12020	12020	12020	0
343	20241015	143200	270558920	12020	12020	12020	12020	18
344	20241015	143100	270342560	12020	12020	12020	12020	6
345	20241015	143000	270270440	12020	12020	12020	12020	9
346	20241015	142900	270162260	12020	12020	12020	12020	6
347	20241015	142800	270090140	12020	12020	12020	12020	15
348	20241015	142700	269909840	12020	12020	12020	12020	0
349	20241015	142600	269909840	12020	12020	12020	12020	6
350	20241015	142500	269837720	12030	12030	12040	12030	241
351	20241015	142400	266936470	12020	12020	12020	12020	6
352	20241015	142300	266864350	12030	12030	12030	12030	0
353	20241015	142200	266864350	12030	12030	12030	12030	6
354	20241015	142100	266792170	12040	12030	12040	12030	178
355	20241015	142000	264650540	12030	12030	12030	12030	241
356	20241015	141900	261751310	12030	12030	12030	12030	15
357	20241015	141800	261570860	12030	12030	12030	12030	6
358	20241015	141700	261498680	12030	12030	12030	12030	7
359	20241015	141600	261414470	12030	12030	12030	12030	14
360	20241015	141500	261246050	12030	12030	12030	12030	6
361	20241015	141400	261173870	12030	12030	12030	12030	9
362	20241015	141300	261065600	12030	12030	12030	12030	6
363	20241015	141200	260993420	12030	12030	12030	12030	15
364	20241015	141100	260812970	12030	12030	12030	12030	0
365	20241015	141000	260812970	12030	12030	12030	12030	51
366	20241015	140900	260199440	12030	12040	12040	12030	106
367	20241015	140800	258924020	12040	12040	12040	12040	0
368	20241015	140700	258924020	12040	12040	12040	12040	14
369	20241015	140600	258755460	12040	12040	12040	12040	6
370	20241015	140500	258683220	12040	12040	12040	12040	9
371	20241015	140400	258574860	12040	12040	12040	12040	6
372	20241015	140300	258502620	12040	12040	12040	12040	15
373	20241015	140200	258322020	12050	12050	12050	12050	1
374	20241015	140100	258309970	12050	12050	12050	12050	29
375	20241015	140000	257960520	12040	12040	12040	12040	15
376	20241015	135900	257779920	12050	12050	12050	12050	28
377	20241015	135800	257442520	12040	12050	12050	12040	35
378	20241015	135700	257020920	12040	12040	12040	12040	5
379	20241015	135600	256960720	12040	12040	12040	12040	15
380	20241015	135500	256780120	12040	12040	12040	12040	0
381	20241015	135400	256780120	12040	12040	12040	12040	6
382	20241015	135300	256707880	12070	12040	12070	12040	106
383	20241015	135200	255429640	12040	12040	12040	12040	0
384	20241015	135100	255429640	12040	12040	12040	12040	34
385	20241015	135000	255020280	12040	12030	12040	12030	36
386	20241015	134900	254586900	12030	12030	12030	12030	9
387	20241015	134800	254478630	12030	12030	12030	12030	24
388	20241015	134700	254189910	12030	12040	12040	12030	14
389	20241015	134600	254021410	12040	12040	12040	12040	0
390	20241015	134500	254021410	12040	12050	12050	12040	28
391	20241015	134400	253684070	12040	12030	12050	12030	222
392	20241015	134300	251011140	12020	12010	12020	12010	106
393	20241015	134200	249737070	12000	11980	12010	11970	557
394	20241015	134100	243056600	11980	11970	11980	11970	7
395	20241015	134000	242972800	11970	11970	11970	11970	9
396	20241015	133900	242865070	11970	11970	11970	11970	5
397	20241015	133800	242805220	11970	11970	11970	11970	6
398	20241015	133700	242733400	11970	11970	11970	11970	9
399	20241015	133600	242625670	11970	11970	11970	11970	6
400	20241015	133500	242553850	11970	11970	11970	11970	15
401	20241015	133400	242374300	11980	11980	11980	11980	100
402	20241015	133300	241176300	11970	11970	11970	11970	410
403	20241015	133200	236268600	11970	11970	11970	11970	6
404	20241015	133100	236196780	11970	11970	11970	11970	14
405	20241015	133000	236029200	11970	11970	11970	11970	0
406	20241015	132900	236029200	11970	11970	11970	11970	6
407	20241015	132800	235957380	11970	11970	11970	11970	15
408	20241015	132700	235777830	11970	11970	11970	11970	60
409	20241015	132600	235059630	11970	11970	11970	11970	35
410	20241015	132500	234640680	11970	11970	11970	11970	6
411	20241015	132400	234568860	11970	11970	11970	11970	9
412	20241015	132300	234461130	11970	11970	11970	11970	6
413	20241015	132200	234389310	11970	11970	11970	11970	14
414	20241015	132100	234221730	11970	11970	11970	11970	0
415	20241015	132000	234221730	11970	11970	11970	11970	6
416	20241015	131900	234149910	11970	11970	11970	11970	15
417	20241015	131800	233970360	11970	11970	11970	11970	0
418	20241015	131700	233970360	11970	11970	11970	11970	15
419	20241015	131600	233790810	11970	11970	11970	11970	6
420	20241015	131500	233718990	11970	11970	11970	11970	9
421	20241015	131400	233611260	11970	11970	11970	11970	6
422	20241015	131300	233539440	11970	11970	11970	11970	6
423	20241015	131200	233467620	11980	11980	11980	11980	0
424	20241015	131100	233467620	11980	11970	11980	11970	224
425	20241015	131000	230785340	11960	11960	11960	11960	15
426	20241015	130900	230605940	11960	11960	11960	11960	0
427	20241015	130800	230605940	11960	11960	11960	11960	15
428	20241015	130700	230426540	11960	11960	11960	11960	6
429	20241015	130600	230354780	11960	11960	11960	11960	9
430	20241015	130500	230247140	11960	11960	11960	11960	6
431	20241015	130400	230175380	11960	11960	11960	11960	14
432	20241015	130300	230007940	11960	11950	11960	11950	7
433	20241015	130200	229924270	11970	11950	11970	11950	600
434	20241015	130100	222745630	11940	11940	11940	11940	15
435	20241015	130000	222566530	11940	11950	11950	11940	10
436	20241015	125900	222447090	11940	11940	11940	11940	79
437	20241015	125800	221503830	11940	11940	11940	11940	6
438	20241015	125700	221432190	11940	11940	11940	11940	6
439	20241015	125600	221360550	11940	11940	11940	11940	59
440	20241015	125500	220656090	11940	11940	11940	11940	6
441	20241015	125400	220584450	11940	11930	11940	11930	18
442	20241015	125300	220369670	11940	11930	11940	11930	2
443	20241015	125200	220345800	11930	11930	11930	11930	145
444	20241015	125100	218615950	11930	11930	11930	11930	13
445	20241015	125000	218460860	11930	11930	11930	11930	9
446	20241015	124900	218353490	11930	11930	11930	11930	6
447	20241015	124800	218281910	11930	11930	11930	11930	6
448	20241015	124700	218210330	11930	11930	11930	11930	16
449	20241015	124600	218019450	11940	11950	11950	11940	11
450	20241015	124500	217888010	11930	11960	11960	11930	500
451	20241015	124400	211919040	11960	11960	11960	11960	2
452	20241015	124300	211895120	11960	11960	11960	11960	23
453	20241015	124200	211620040	11960	11960	11960	11960	13
454	20241015	124100	211464560	11960	11960	11960	11960	1
455	20241015	124000	211452600	11950	11960	11960	11950	16
456	20241015	123900	211261390	11950	11950	11950	11950	14
457	20241015	123800	211094090	11950	11950	11950	11950	15
458	20241015	123700	210914840	11950	11950	11950	11950	0
459	20241015	123600	210914840	11950	11950	11950	11950	5
460	20241015	123500	210855090	11960	11950	11960	11950	18
461	20241015	123400	210639950	11950	11950	11950	11950	9
462	20241015	123300	210532400	11950	11960	11960	11950	7
463	20241015	123200	210448740	11950	11950	11950	11950	6
464	20241015	123100	210377040	11950	11950	11960	11950	18
465	20241015	123000	210161930	11950	11950	11950	11950	6
466	20241015	122900	210090230	11950	11970	11970	11950	12
467	20241015	122800	209946770	11970	11950	11970	11950	397
468	20241015	122700	205197370	11940	11950	11950	11940	72
469	20241015	122600	204337190	11940	11930	11940	11930	7
470	20241015	122500	204253670	11930	11930	11930	11930	0
471	20241015	122400	204253670	11930	11940	11940	11930	27
472	20241015	122300	203931440	11940	11930	11940	11930	424
473	20241015	122200	198869020	11930	11930	11930	11930	9
474	20241015	122100	198761650	11930	11940	11940	11930	28
475	20241015	122000	198427410	11940	11930	11940	11930	25
476	20241015	121900	198129060	11930	11930	11930	11930	8
477	20241015	121800	198033620	11930	11930	11930	11930	18
478	20241015	121700	197818880	11940	11940	11940	11940	173
479	20241015	121600	195753260	11930	11930	11930	11930	5
480	20241015	121500	195693610	11920	11920	11930	11920	24
481	20241015	121400	195407520	11920	11920	11920	11920	6
482	20241015	121300	195336000	11920	11920	11920	11920	9
483	20241015	121200	195228720	11920	11920	11920	11920	9
484	20241015	121100	195121440	11910	11910	11910	11910	14
485	20241015	121000	194954700	11910	11920	11920	11910	561
486	20241015	120900	188271720	11920	11910	11920	11910	193
487	20241015	120800	185971250	11920	11910	11920	11910	52
488	20241015	120700	185351460	11920	11910	11920	11910	56
489	20241015	120600	184684080	11910	11920	11920	11910	80
490	20241015	120500	183730570	11910	11940	11940	11910	554
491	20241015	120400	177124860	11930	11940	11950	11930	643
492	20241015	120300	169447960	11940	11970	11970	11940	774
493	20241015	120200	160196400	11970	11980	11990	11970	515
494	20241015	120100	154027890	11980	11980	11980	11980	6
495	20241015	120000	153956010	11980	11980	11980	11980	0
496	20241015	115900	153956010	11980	11980	11990	11980	122
497	20241015	115800	152493450	11990	11980	11990	11980	32
498	20241015	115700	152109830	11980	11980	11980	11980	87
499	20241015	115600	151067570	11980	11980	11980	11980	6
500	20241015	115500	150995690	11980	11990	11990	11980	151
501	20241015	115400	149185310	11990	11990	11990	11990	21
502	20241015	115300	148933520	11990	11990	11990	11990	15
503	20241015	115200	148753670	12000	11990	12000	11990	23
504	20241015	115100	148477730	11990	11990	11990	11990	0
505	20241015	115000	148477730	11990	12000	12000	11990	64
506	20241015	114900	147709870	11990	11990	11990	11990	7
507	20241015	114800	147625940	12000	11990	12000	11990	35
508	20241015	114700	147206030	11990	11990	11990	11990	6
509	20241015	114600	147134090	11990	11990	11990	11990	15
510	20241015	114500	146954240	12000	11990	12000	11990	28
511	20241015	114400	146618300	11990	11990	11990	11990	0
512	20241015	114300	146618300	11990	12000	12000	11990	312
513	20241015	114200	142874390	12000	12000	12000	12000	5
514	20241015	114100	142814390	12000	12010	12010	12000	10
515	20241015	114000	142694380	12010	12000	12010	12000	146
516	20241015	113900	140942370	12000	11990	12000	11990	50
517	20241015	113800	140342670	11990	11990	11990	11990	1
518	20241015	113700	140330680	11980	11980	11980	11980	15
519	20241015	113600	140150980	11980	11980	11980	11980	6
520	20241015	113500	140079100	11990	11990	11990	11990	80
521	20241015	113400	139119900	11980	11980	11980	11980	15
522	20241015	113300	138940200	11980	11990	11990	11980	466
523	20241015	113200	133352950	11990	11990	11990	11990	106
524	20241015	113100	132082010	11990	12020	12020	11990	1508
525	20241015	113000	113986500	12020	12040	12040	12020	259
526	20241015	112900	110871720	12040	12040	12040	12040	6
527	20241015	112800	110799480	12030	12030	12030	12030	6
528	20241015	112700	110727300	12030	12040	12040	12030	10
529	20241015	112600	110606990	12030	12030	12030	12030	1
530	20241015	112500	110594960	12030	12030	12030	12030	15
531	20241015	112400	110414510	12030	12040	12040	12030	7
532	20241015	112300	110330290	12030	12030	12030	12030	9
533	20241015	112200	110222020	12030	12030	12030	12030	5
534	20241015	112100	110161870	12030	12040	12040	12030	13
535	20241015	112000	110005410	12040	12040	12040	12040	0
536	20241015	111900	110005410	12040	12040	12040	12040	6
537	20241015	111800	109933170	12040	12040	12040	12040	15
538	20241015	111700	109752570	12040	12040	12040	12040	6
539	20241015	111600	109680330	12040	12040	12040	12040	9
540	20241015	111500	109571970	12040	12040	12040	12040	6
541	20241015	111400	109499730	12050	12040	12050	12040	15
542	20241015	111300	109319120	12040	12040	12040	12040	0
543	20241015	111200	109319120	12040	12040	12040	12040	6
544	20241015	111100	109246880	12040	12040	12040	12040	15
545	20241015	111000	109066280	12040	12040	12040	12040	0
546	20241015	110900	109066280	12040	12040	12040	12040	15
547	20241015	110800	108885680	12050	12050	12050	12040	11
548	20241015	110700	108753190	12040	12030	12040	12030	18
549	20241015	110600	108536560	12030	12030	12030	12030	36
550	20241015	110500	108103480	12030	12030	12030	12030	24
551	20241015	110400	107814760	12030	12030	12030	12030	0
552	20241015	110300	107814760	12030	12030	12030	12030	6
553	20241015	110200	107742580	12030	12030	12030	12030	15
554	20241015	110100	107562130	12030	12030	12030	12030	0
555	20241015	110000	107562130	12030	12020	12030	12020	77
556	20241015	105900	106636270	12030	12030	12040	12030	501
557	20241015	105800	100609220	12020	12020	12020	12020	9
558	20241015	105700	100501040	12020	12020	12020	12020	132
559	20241015	105600	98914400	12020	12020	12020	12020	14
560	20241015	105500	98746120	12020	12030	12030	12020	107
561	20241015	105400	97458920	12040	12040	12040	12040	6
562	20241015	105300	97386680	12040	12040	12040	12040	15
563	20241015	105200	97206080	12040	12040	12040	12040	6
564	20241015	105100	97133840	12050	12040	12050	12040	11
565	20241015	105000	97001380	12040	12040	12040	12040	6
566	20241015	104900	96929140	12040	12040	12040	12040	15
567	20241015	104800	96748540	12050	12050	12050	12050	1
568	20241015	104700	96736490	12040	12040	12040	12040	6
569	20241015	104600	96664250	12040	12040	12040	12040	14
570	20241015	104500	96495690	12040	12040	12040	12040	9
571	20241015	104400	96387330	12030	12030	12030	12030	15
572	20241015	104300	96206880	12030	12030	12030	12030	6
573	20241015	104200	96134700	12040	12040	12040	12040	1
574	20241015	104100	96122660	12040	12050	12050	12040	115
575	20241015	104000	94736960	12050	12050	12060	12050	521
576	20241015	103900	88458150	12050	12050	12050	12050	4
577	20241015	103800	88409950	12050	12060	12060	12030	1668
578	20241015	103700	68336340	12060	12060	12060	12060	15
579	20241015	103600	68155440	12070	12050	12070	12050	187
580	20241015	103500	65901970	12040	12040	12040	12040	0
581	20241015	103400	65901970	12040	12030	12040	12030	341
582	20241015	103300	61799690	12020	12020	12020	12020	9
583	20241015	103200	61691510	12020	12030	12030	12020	7
584	20241015	103100	61607360	12020	12030	12030	12020	7
585	20241015	103000	61523210	12020	12020	12020	12020	9
586	20241015	102900	61415030	12020	12030	12030	12020	9
587	20241015	102800	61306820	12030	12030	12030	12030	401
588	20241015	102700	56482790	12030	12030	12030	12030	0
589	20241015	102600	56482790	12030	12030	12030	12030	26
590	20241015	102500	56170010	12030	12030	12030	12030	42
591	20241015	102400	55664750	12040	12030	12040	12030	16
592	20241015	102300	55472260	12040	12040	12040	12040	0
593	20241015	102200	55472260	12040	12040	12040	12040	0
594	20241015	102100	55472260	12040	12040	12040	12040	0
595	20241015	102000	55472260	12040	12040	12040	12040	0
596	20241015	101900	55472260	12040	12040	12040	12040	0
597	20241015	101800	55472260	12040	12040	12040	12040	10
598	20241015	101700	55351860	12040	12040	12040	12040	50
599	20241015	101600	54749860	12040	12030	12040	12030	2
600	20241015	101500	54725790	12030	12030	12030	12030	0
601	20241015	101400	54725790	12030	12030	12030	12030	0
602	20241015	101300	54725790	12030	12030	12030	12030	0
603	20241015	101200	54725790	12030	12030	12030	12030	3
604	20241015	101100	54689700	12030	12040	12040	12030	383
605	20241015	101000	50079810	12030	12090	12090	12030	542
606	20241015	100900	43541800	12100	12100	12100	12100	116
607	20241015	100800	42138200	12100	12150	12150	12100	1163
608	20241015	100700	28043980	12150	12150	12150	12150	5
609	20241015	100600	27983230	12160	12160	12160	12160	0
610	20241015	100500	27983230	12160	12160	12160	12160	2
611	20241015	100400	27958910	12150	12150	12150	12150	0
612	20241015	100300	27958910	12150	12150	12150	12150	0
613	20241015	100200	27958910	12150	12150	12150	12150	0
614	20241015	100100	27958910	12150	12150	12150	12150	3
615	20241015	100000	27922460	12150	12150	12150	12150	1
616	20241015	095900	27910310	12130	12130	12130	12130	462
617	20241015	095800	22306250	12130	12130	12130	12130	24
618	20241015	095700	22015130	12130	12130	12130	12130	0
619	20241015	095600	22015130	12130	12130	12130	12130	5
620	20241015	095500	21954480	12130	12130	12130	12130	0
621	20241015	095400	21954480	12130	12130	12130	12130	0
622	20241015	095300	21954480	12130	12130	12130	12130	42
623	20241015	095200	21445020	12130	12130	12130	12130	0
624	20241015	095100	21445020	12130	12130	12130	12130	0
625	20241015	095000	21445020	12130	12130	12130	12130	0
626	20241015	094900	21445020	12130	12130	12130	12130	0
627	20241015	094800	21445020	12130	12130	12130	12130	0
628	20241015	094700	21445020	12130	12130	12130	12130	0
629	20241015	094600	21445020	12130	12130	12130	12130	0
630	20241015	094500	21445020	12130	12130	12130	12130	9
631	20241015	094400	21335850	12110	12120	12120	12110	32
632	20241015	094300	20948090	12120	12120	12120	12120	18
633	20241015	094200	20729930	12120	12130	12130	12120	13
634	20241015	094100	20572360	12130	12130	12130	12130	1
635	20241015	094000	20560230	12130	12130	12130	12130	5
636	20241015	093900	20499580	12130	12130	12130	12130	0
637	20241015	093800	20499580	12130	12130	12130	12130	0
638	20241015	093700	20499580	12130	12130	12130	12130	0
639	20241015	093600	20499580	12130	12130	12130	12130	0
640	20241015	093500	20499580	12130	12130	12130	12130	29
641	20241015	093400	20147810	12130	12130	12130	12130	0
642	20241015	093300	20147810	12130	12130	12130	12130	214
643	20241015	093200	17551990	12130	12130	12130	12130	0
644	20241015	093100	17551990	12130	12150	12150	12120	55
645	20241015	093000	16884860	12150	12150	12150	12150	0
646	20241015	092900	16884860	12150	12150	12150	12150	132
647	20241015	092800	15281060	12160	12150	12160	12150	60
648	20241015	092700	14551760	12190	12100	12190	12100	5
649	20241015	092600	14490900	12180	12220	12220	12180	18
650	20241015	092500	14271250	12260	12260	12260	12260	0
651	20241015	092400	14271250	12260	12260	12260	12260	0
652	20241015	092300	14271250	12260	12240	12260	12000	397
653	20241015	092200	9482270	12240	12290	12290	12240	605
654	20241015	092100	2059210	12290	12290	12290	12290	1
655	20241015	092000	2046920	12310	12310	12310	12310	0
656	20241015	091900	2046920	12310	12310	12310	12310	0
657	20241015	091800	2046920	12310	12310	12310	12310	1
658	20241015	091700	2034610	12300	12300	12300	12300	10
659	20241015	091600	1911610	12300	12300	12300	12300	0
660	20241015	091500	1911610	12300	12300	12300	12300	12
661	20241015	091400	1764010	12320	12320	12320	12320	0
662	20241015	091300	1764010	12320	12320	12320	12320	0
663	20241015	091200	1764010	12320	12320	12320	12320	21
664	20241015	091100	1505290	12330	12330	12330	12330	0
665	20241015	091000	1505290	12330	12330	12330	12330	0
666	20241015	090900	1505290	12330	12330	12330	12330	0
667	20241015	090800	1505290	12330	12330	12330	12330	8
668	20241015	090700	1406650	12330	12330	12330	12330	0
669	20241015	090600	1406650	12330	12330	12330	12330	0
670	20241015	090500	1406650	12330	12330	12330	12330	0
671	20241015	090400	1406650	12330	12330	12330	12330	0
672	20241015	090300	1406650	12330	12330	12330	12330	11
673	20241015	090200	1271020	12340	12340	12340	12340	0
674	20241015	090100	1271020	12340	12340	12340	12340	50
675	20241015	090000	654020	12340	12340	12340	12340	53