KissMeData/270870/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210300	187421420	9700	9700	9700	9700	223
3	20241014	210200	187421420	9700	9700	9700	9700	0
4	20241014	210100	187421420	9700	9700	9700	9700	0
5	20241014	210000	187421420	9700	9700	9700	9700	0
6	20241014	205900	187421420	9700	9700	9700	9700	0
7	20241014	205800	187421420	9700	9700	9700	9700	0
8	20241014	205700	187421420	9700	9700	9700	9700	0
9	20241014	205600	187421420	9700	9700	9700	9700	0
10	20241014	205500	187421420	9700	9700	9700	9700	0
11	20241014	205400	187421420	9700	9700	9700	9700	0
12	20241014	205300	187421420	9700	9700	9700	9700	0
13	20241014	205200	187421420	9700	9700	9700	9700	0
14	20241014	205100	187421420	9700	9700	9700	9700	0
15	20241014	205000	187421420	9700	9700	9700	9700	0
16	20241014	204900	187421420	9700	9700	9700	9700	0
17	20241014	204800	187421420	9700	9700	9700	9700	0
18	20241014	204700	187421420	9700	9700	9700	9700	0
19	20241014	204600	187421420	9700	9700	9700	9700	0
20	20241014	204500	187421420	9700	9700	9700	9700	0
21	20241014	204400	187421420	9700	9700	9700	9700	0
22	20241014	204300	187421420	9700	9700	9700	9700	0
23	20241014	204200	187421420	9700	9700	9700	9700	0
24	20241014	204100	187421420	9700	9700	9700	9700	0
25	20241014	204000	187421420	9700	9700	9700	9700	0
26	20241014	203900	187421420	9700	9700	9700	9700	0
27	20241014	203800	187421420	9700	9700	9700	9700	0
28	20241014	203700	187421420	9700	9700	9700	9700	0
29	20241014	203600	187421420	9700	9700	9700	9700	0
30	20241014	203500	187421420	9700	9700	9700	9700	0
31	20241014	203400	187421420	9700	9700	9700	9700	0
32	20241014	203300	187421420	9700	9700	9700	9700	223
33	20241014	203200	187421420	9700	9700	9700	9700	0
34	20241014	203100	187421420	9700	9700	9700	9700	0
35	20241014	203000	187421420	9700	9700	9700	9700	0
36	20241014	202900	187421420	9700	9700	9700	9700	0
37	20241014	202800	187421420	9700	9700	9700	9700	0
38	20241014	202700	187421420	9700	9700	9700	9700	0
39	20241014	202600	187421420	9700	9700	9700	9700	0
40	20241014	202500	187421420	9700	9700	9700	9700	0
41	20241014	202400	187421420	9700	9700	9700	9700	0
42	20241014	202300	187421420	9700	9700	9700	9700	0
43	20241014	202200	187421420	9700	9700	9700	9700	0
44	20241014	202100	187421420	9700	9700	9700	9700	0
45	20241014	202000	187421420	9700	9700	9700	9700	0
46	20241014	201900	187421420	9700	9700	9700	9700	0
47	20241014	201800	187421420	9700	9700	9700	9700	0
48	20241014	201700	187421420	9700	9700	9700	9700	0
49	20241014	201600	187421420	9700	9700	9700	9700	0
50	20241014	201500	187421420	9700	9700	9700	9700	0
51	20241014	201400	187421420	9700	9700	9700	9700	0
52	20241014	201300	187421420	9700	9700	9700	9700	0
53	20241014	201200	187421420	9700	9700	9700	9700	0
54	20241014	201100	187421420	9700	9700	9700	9700	0
55	20241014	201000	187421420	9700	9700	9700	9700	0
56	20241014	200900	187421420	9700	9700	9700	9700	0
57	20241014	200800	187421420	9700	9700	9700	9700	0
58	20241014	200700	187421420	9700	9700	9700	9700	0
59	20241014	200600	187421420	9700	9700	9700	9700	0
60	20241014	200500	187421420	9700	9700	9700	9700	0
61	20241014	200400	187421420	9700	9700	9700	9700	0
62	20241014	200300	187421420	9700	9700	9700	9700	223
63	20241014	200200	187421420	9700	9700	9700	9700	0
64	20241014	200100	187421420	9700	9700	9700	9700	0
65	20241014	200000	187421420	9700	9700	9700	9700	0
66	20241014	195900	187421420	9700	9700	9700	9700	0
67	20241014	195800	187421420	9700	9700	9700	9700	0
68	20241014	195700	187421420	9700	9700	9700	9700	0
69	20241014	195600	187421420	9700	9700	9700	9700	0
70	20241014	195500	187421420	9700	9700	9700	9700	0
71	20241014	195400	187421420	9700	9700	9700	9700	0
72	20241014	195300	187421420	9700	9700	9700	9700	0
73	20241014	195200	187421420	9700	9700	9700	9700	0
74	20241014	195100	187421420	9700	9700	9700	9700	0
75	20241014	195000	187421420	9700	9700	9700	9700	0
76	20241014	194900	187421420	9700	9700	9700	9700	0
77	20241014	194800	187421420	9700	9700	9700	9700	0
78	20241014	194700	187421420	9700	9700	9700	9700	0
79	20241014	194600	187421420	9700	9700	9700	9700	0
80	20241014	194500	187421420	9700	9700	9700	9700	0
81	20241014	194400	187421420	9700	9700	9700	9700	0
82	20241014	194300	187421420	9700	9700	9700	9700	0
83	20241014	194200	187421420	9700	9700	9700	9700	0
84	20241014	194100	187421420	9700	9700	9700	9700	0
85	20241014	194000	187421420	9700	9700	9700	9700	0
86	20241014	193900	187421420	9700	9700	9700	9700	0
87	20241014	193800	187421420	9700	9700	9700	9700	0
88	20241014	193700	187421420	9700	9700	9700	9700	0
89	20241014	193600	187421420	9700	9700	9700	9700	0
90	20241014	193500	187421420	9700	9700	9700	9700	0
91	20241014	193400	187421420	9700	9700	9700	9700	0
92	20241014	193300	187421420	9700	9700	9700	9700	223
93	20241014	193200	187421420	9700	9700	9700	9700	0
94	20241014	193100	187421420	9700	9700	9700	9700	0
95	20241014	193000	187421420	9700	9700	9700	9700	0
96	20241014	192900	187421420	9700	9700	9700	9700	0
97	20241014	192800	187421420	9700	9700	9700	9700	0
98	20241014	192700	187421420	9700	9700	9700	9700	0
99	20241014	192600	187421420	9700	9700	9700	9700	0
100	20241014	192500	187421420	9700	9700	9700	9700	0
101	20241014	192400	187421420	9700	9700	9700	9700	0
102	20241014	192300	187421420	9700	9700	9700	9700	0
103	20241014	192200	187421420	9700	9700	9700	9700	0
104	20241014	192100	187421420	9700	9700	9700	9700	0
105	20241014	192000	187421420	9700	9700	9700	9700	0
106	20241014	191900	187421420	9700	9700	9700	9700	0
107	20241014	191800	187421420	9700	9700	9700	9700	0
108	20241014	191700	187421420	9700	9700	9700	9700	0
109	20241014	191600	187421420	9700	9700	9700	9700	0
110	20241014	191500	187421420	9700	9700	9700	9700	0
111	20241014	191400	187421420	9700	9700	9700	9700	0
112	20241014	191300	187421420	9700	9700	9700	9700	0
113	20241014	191200	187421420	9700	9700	9700	9700	0
114	20241014	191100	187421420	9700	9700	9700	9700	0
115	20241014	191000	187421420	9700	9700	9700	9700	0
116	20241014	190900	187421420	9700	9700	9700	9700	0
117	20241014	190800	187421420	9700	9700	9700	9700	0
118	20241014	190700	187421420	9700	9700	9700	9700	0
119	20241014	190600	187421420	9700	9700	9700	9700	0
120	20241014	190500	187421420	9700	9700	9700	9700	0
121	20241014	190400	187421420	9700	9700	9700	9700	0
122	20241014	190300	187421420	9700	9700	9700	9700	223
123	20241014	190200	187421420	9700	9700	9700	9700	0
124	20241014	190100	187421420	9700	9700	9700	9700	0
125	20241014	190000	187421420	9700	9700	9700	9700	0
126	20241014	185900	187421420	9700	9700	9700	9700	0
127	20241014	185800	187421420	9700	9700	9700	9700	0
128	20241014	185700	187421420	9700	9700	9700	9700	0
129	20241014	185600	187421420	9700	9700	9700	9700	0
130	20241014	185500	187421420	9700	9700	9700	9700	0
131	20241014	185400	187421420	9700	9700	9700	9700	0
132	20241014	185300	187421420	9700	9700	9700	9700	0
133	20241014	185200	187421420	9700	9700	9700	9700	0
134	20241014	185100	187421420	9700	9700	9700	9700	0
135	20241014	185000	187421420	9700	9700	9700	9700	0
136	20241014	184900	187421420	9700	9700	9700	9700	0
137	20241014	184800	187421420	9700	9700	9700	9700	0
138	20241014	184700	187421420	9700	9700	9700	9700	0
139	20241014	184600	187421420	9700	9700	9700	9700	0
140	20241014	184500	187421420	9700	9700	9700	9700	0
141	20241014	184400	187421420	9700	9700	9700	9700	0
142	20241014	184300	187421420	9700	9700	9700	9700	0
143	20241014	184200	187421420	9700	9700	9700	9700	0
144	20241014	184100	187421420	9700	9700	9700	9700	0
145	20241014	184000	187421420	9700	9700	9700	9700	0
146	20241014	183900	187421420	9700	9700	9700	9700	0
147	20241014	183800	187421420	9700	9700	9700	9700	0
148	20241014	183700	187421420	9700	9700	9700	9700	0
149	20241014	183600	187421420	9700	9700	9700	9700	0
150	20241014	183500	187421420	9700	9700	9700	9700	0
151	20241014	183400	187421420	9700	9700	9700	9700	0
152	20241014	183300	187421420	9700	9700	9700	9700	223
153	20241014	183200	187421420	9700	9700	9700	9700	0
154	20241014	183100	187421420	9700	9700	9700	9700	0
155	20241014	183000	187421420	9700	9700	9700	9700	0
156	20241014	182900	187421420	9700	9700	9700	9700	0
157	20241014	182800	187421420	9700	9700	9700	9700	0
158	20241014	182700	187421420	9700	9700	9700	9700	0
159	20241014	182600	187421420	9700	9700	9700	9700	0
160	20241014	182500	187421420	9700	9700	9700	9700	0
161	20241014	182400	187421420	9700	9700	9700	9700	0
162	20241014	182300	187421420	9700	9700	9700	9700	0
163	20241014	182200	187421420	9700	9700	9700	9700	0
164	20241014	182100	187421420	9700	9700	9700	9700	0
165	20241014	182000	187421420	9700	9700	9700	9700	0
166	20241014	181900	187421420	9700	9700	9700	9700	0
167	20241014	181800	187421420	9700	9700	9700	9700	0
168	20241014	181700	187421420	9700	9700	9700	9700	0
169	20241014	181600	187421420	9700	9700	9700	9700	0
170	20241014	181500	187421420	9700	9700	9700	9700	0
171	20241014	181400	187421420	9700	9700	9700	9700	0
172	20241014	181300	187421420	9700	9700	9700	9700	0
173	20241014	181200	187421420	9700	9700	9700	9700	0
174	20241014	181100	187421420	9700	9700	9700	9700	0
175	20241014	181000	187421420	9700	9700	9700	9700	0
176	20241014	180900	187421420	9700	9700	9700	9700	0
177	20241014	180800	187421420	9700	9700	9700	9700	0
178	20241014	180700	187421420	9700	9700	9700	9700	0
179	20241014	180600	187421420	9700	9700	9700	9700	0
180	20241014	180500	187421420	9700	9700	9700	9700	0
181	20241014	180400	187421420	9700	9700	9700	9700	0
182	20241014	180300	187421420	9700	9700	9700	9700	223
183	20241014	180200	187421420	9700	9700	9700	9700	0
184	20241014	180100	187421420	9700	9700	9700	9700	0
185	20241014	180000	187421420	9700	9700	9700	9700	0
186	20241014	175900	187421420	9700	9700	9700	9700	0
187	20241014	175800	187421420	9700	9700	9700	9700	0
188	20241014	175700	187421420	9700	9700	9700	9700	0
189	20241014	175600	187421420	9700	9700	9700	9700	0
190	20241014	175500	187421420	9700	9700	9700	9700	0
191	20241014	175400	187421420	9700	9700	9700	9700	0
192	20241014	175300	187421420	9700	9700	9700	9700	0
193	20241014	175200	187421420	9700	9700	9700	9700	0
194	20241014	175100	187421420	9700	9700	9700	9700	0
195	20241014	175000	187421420	9700	9700	9700	9700	0
196	20241014	174900	187421420	9700	9700	9700	9700	0
197	20241014	174800	187421420	9700	9700	9700	9700	0
198	20241014	174700	187421420	9700	9700	9700	9700	0
199	20241014	174600	187421420	9700	9700	9700	9700	0
200	20241014	174500	187421420	9700	9700	9700	9700	0
201	20241014	174400	187421420	9700	9700	9700	9700	0
202	20241014	174300	187421420	9700	9700	9700	9700	0
203	20241014	174200	187421420	9700	9700	9700	9700	0
204	20241014	174100	187421420	9700	9700	9700	9700	0
205	20241014	174000	187421420	9700	9700	9700	9700	0
206	20241014	173900	187421420	9700	9700	9700	9700	0
207	20241014	173800	187421420	9700	9700	9700	9700	0
208	20241014	173700	187421420	9700	9700	9700	9700	0
209	20241014	173600	187421420	9700	9700	9700	9700	0
210	20241014	173500	187421420	9700	9700	9700	9700	0
211	20241014	173400	187421420	9700	9700	9700	9700	0
212	20241014	173300	187421420	9700	9700	9700	9700	223
213	20241014	173200	187421420	9700	9700	9700	9700	0
214	20241014	173100	187421420	9700	9700	9700	9700	0
215	20241014	173000	187421420	9700	9700	9700	9700	0
216	20241014	172900	187421420	9700	9700	9700	9700	0
217	20241014	172800	187421420	9700	9700	9700	9700	0
218	20241014	172700	187421420	9700	9700	9700	9700	0
219	20241014	172600	187421420	9700	9700	9700	9700	0
220	20241014	172500	187421420	9700	9700	9700	9700	0
221	20241014	172400	187421420	9700	9700	9700	9700	0
222	20241014	172300	187421420	9700	9700	9700	9700	0
223	20241014	172200	187421420	9700	9700	9700	9700	0
224	20241014	172100	187421420	9700	9700	9700	9700	0
225	20241014	172000	187421420	9700	9700	9700	9700	0
226	20241014	171900	187421420	9700	9700	9700	9700	0
227	20241014	171800	187421420	9700	9700	9700	9700	0
228	20241014	171700	187421420	9700	9700	9700	9700	0
229	20241014	171600	187421420	9700	9700	9700	9700	0
230	20241014	171500	187421420	9700	9700	9700	9700	0
231	20241014	171400	187421420	9700	9700	9700	9700	0
232	20241014	171300	187421420	9700	9700	9700	9700	0
233	20241014	171200	187421420	9700	9700	9700	9700	0
234	20241014	171100	187421420	9700	9700	9700	9700	0
235	20241014	171000	187421420	9700	9700	9700	9700	0
236	20241014	170900	187421420	9700	9700	9700	9700	0
237	20241014	170800	187421420	9700	9700	9700	9700	0
238	20241014	170700	187421420	9700	9700	9700	9700	0
239	20241014	170600	187421420	9700	9700	9700	9700	0
240	20241014	170500	187421420	9700	9700	9700	9700	0
241	20241014	170400	187421420	9700	9700	9700	9700	0
242	20241014	170300	187421420	9700	9700	9700	9700	223
243	20241014	170200	187421420	9700	9700	9700	9700	0
244	20241014	170100	187421420	9700	9700	9700	9700	0
245	20241014	170000	187421420	9700	9700	9700	9700	0
246	20241014	165900	187421420	9700	9700	9700	9700	0
247	20241014	165800	187421420	9700	9700	9700	9700	0
248	20241014	165700	187421420	9700	9700	9700	9700	0
249	20241014	165600	187421420	9700	9700	9700	9700	0
250	20241014	165500	187421420	9700	9700	9700	9700	0
251	20241014	165400	187421420	9700	9700	9700	9700	0
252	20241014	165300	187421420	9700	9700	9700	9700	0
253	20241014	165200	187421420	9700	9700	9700	9700	0
254	20241014	165100	187421420	9700	9700	9700	9700	0
255	20241014	165000	187421420	9700	9700	9700	9700	0
256	20241014	164900	187421420	9700	9700	9700	9700	0
257	20241014	164800	187421420	9700	9700	9700	9700	0
258	20241014	164700	187421420	9700	9700	9700	9700	0
259	20241014	164600	187421420	9700	9700	9700	9700	0
260	20241014	164500	187421420	9700	9700	9700	9700	0
261	20241014	164400	187421420	9700	9700	9700	9700	0
262	20241014	164300	187421420	9700	9700	9700	9700	0
263	20241014	164200	187421420	9700	9700	9700	9700	0
264	20241014	164100	187421420	9700	9700	9700	9700	0
265	20241014	164000	187421420	9700	9700	9700	9700	0
266	20241014	163900	187421420	9700	9700	9700	9700	0
267	20241014	163800	187421420	9700	9700	9700	9700	0
268	20241014	163700	187421420	9700	9700	9700	9700	0
269	20241014	163600	187421420	9700	9700	9700	9700	0
270	20241014	163500	187421420	9700	9700	9700	9700	0
271	20241014	163400	187421420	9700	9700	9700	9700	0
272	20241014	163300	187421420	9700	9700	9700	9700	223
273	20241014	163200	187421420	9700	9700	9700	9700	0
274	20241014	163100	187421420	9700	9700	9700	9700	0
275	20241014	163000	187421420	9700	9700	9700	9700	0
276	20241014	162900	187421420	9700	9700	9700	9700	0
277	20241014	162800	187421420	9700	9700	9700	9700	0
278	20241014	162700	187421420	9700	9700	9700	9700	0
279	20241014	162600	187421420	9700	9700	9700	9700	0
280	20241014	162500	187421420	9700	9700	9700	9700	0
281	20241014	162400	187421420	9700	9700	9700	9700	0
282	20241014	162300	187421420	9700	9700	9700	9700	0
283	20241014	162200	187421420	9700	9700	9700	9700	0
284	20241014	162100	187421420	9700	9700	9700	9700	0
285	20241014	162000	187421420	9700	9700	9700	9700	0
286	20241014	161900	187421420	9700	9700	9700	9700	0
287	20241014	161800	187421420	9700	9700	9700	9700	0
288	20241014	161700	187421420	9700	9700	9700	9700	0
289	20241014	161600	187421420	9700	9700	9700	9700	0
290	20241014	161500	187421420	9700	9700	9700	9700	0
291	20241014	161400	187421420	9700	9700	9700	9700	0
292	20241014	161300	187421420	9700	9700	9700	9700	0
293	20241014	161200	187421420	9700	9700	9700	9700	0
294	20241014	161100	187421420	9700	9700	9700	9700	0
295	20241014	161000	187421420	9700	9700	9700	9700	0
296	20241014	160900	187421420	9700	9700	9700	9700	0
297	20241014	160800	187421420	9700	9700	9700	9700	0
298	20241014	160700	187421420	9700	9700	9700	9700	0
299	20241014	160600	187421420	9700	9700	9700	9700	0
300	20241014	160500	187421420	9700	9700	9700	9700	0
301	20241014	160400	187421420	9700	9700	9700	9700	0
302	20241014	160300	187421420	9700	9700	9700	9700	223
303	20241014	160200	187421420	9700	9700	9700	9700	0
304	20241014	160100	187421420	9700	9700	9700	9700	0
305	20241014	160000	187421420	9700	9700	9700	9700	0
306	20241014	155900	187421420	9700	9700	9700	9700	0
307	20241014	155800	187421420	9700	9700	9700	9700	0
308	20241014	155700	187421420	9700	9700	9700	9700	0
309	20241014	155600	187421420	9700	9700	9700	9700	0
310	20241014	155500	187421420	9700	9700	9700	9700	0
311	20241014	155400	187421420	9700	9700	9700	9700	0
312	20241014	155300	187421420	9700	9700	9700	9700	0
313	20241014	155200	187421420	9700	9700	9700	9700	0
314	20241014	155100	187421420	9700	9700	9700	9700	0
315	20241014	155000	187421420	9700	9700	9700	9700	0
316	20241014	154900	187421420	9700	9700	9700	9700	0
317	20241014	154800	187421420	9700	9700	9700	9700	0
318	20241014	154700	187421420	9700	9700	9700	9700	0
319	20241014	154600	187421420	9700	9700	9700	9700	0
320	20241014	154500	187421420	9700	9700	9700	9700	0
321	20241014	154400	187421420	9700	9700	9700	9700	0
322	20241014	154300	187421420	9700	9700	9700	9700	0
323	20241014	154200	187421420	9700	9700	9700	9700	0
324	20241014	154100	187421420	9700	9700	9700	9700	0
325	20241014	154000	187421420	9700	9700	9700	9700	0
326	20241014	153900	187421420	9700	9700	9700	9700	0
327	20241014	153800	187421420	9700	9700	9700	9700	0
328	20241014	153700	187421420	9700	9700	9700	9700	0
329	20241014	153600	187421420	9700	9700	9700	9700	0
330	20241014	153500	187421420	9700	9700	9700	9700	0
331	20241014	153400	187421420	9700	9700	9700	9700	0
332	20241014	153300	187421420	9700	9700	9700	9700	223
333	20241014	153200	187421420	9700	9700	9700	9700	0
334	20241014	153100	187421420	9700	9700	9700	9700	0
335	20241014	153000	187421420	9700	9700	9700	9700	223
336	20241014	152900	185258320	9610	9610	9610	9610	0
337	20241014	152800	185258320	9610	9610	9610	9610	0
338	20241014	152700	185258320	9610	9610	9610	9610	0
339	20241014	152600	185258320	9610	9610	9610	9610	0
340	20241014	152500	185258320	9610	9610	9610	9610	0
341	20241014	152400	185258320	9610	9610	9610	9610	0
342	20241014	152300	185258320	9610	9610	9610	9610	0
343	20241014	152200	185258320	9610	9610	9610	9610	0
344	20241014	152100	185258320	9610	9610	9610	9610	0
345	20241014	152000	185258320	9610	9610	9610	9610	0
346	20241014	151900	185258320	9610	9620	9620	9610	292
347	20241014	151800	182452140	9620	9620	9620	9620	0
348	20241014	151700	182452140	9620	9630	9630	9620	123
349	20241014	151600	181268820	9650	9650	9650	9650	0
350	20241014	151500	181268820	9650	9650	9650	9650	0
351	20241014	151400	181268820	9650	9650	9650	9650	51
352	20241014	151300	180776670	9660	9660	9660	9660	0
353	20241014	151200	180776670	9660	9660	9660	9660	0
354	20241014	151100	180776670	9660	9660	9660	9660	0
355	20241014	151000	180776670	9660	9660	9660	9660	0
356	20241014	150900	180776670	9660	9660	9660	9660	0
357	20241014	150800	180776670	9660	9660	9660	9660	0
358	20241014	150700	180776670	9660	9660	9660	9660	0
359	20241014	150600	180776670	9660	9660	9660	9660	0
360	20241014	150500	180776670	9660	9660	9660	9660	0
361	20241014	150400	180776670	9660	9660	9660	9660	0
362	20241014	150300	180776670	9660	9660	9660	9660	0
363	20241014	150200	180776670	9660	9660	9660	9660	0
364	20241014	150100	180776670	9660	9660	9660	9660	0
365	20241014	150000	180776670	9660	9660	9660	9660	0
366	20241014	145900	180776670	9660	9660	9660	9660	0
367	20241014	145800	180776670	9660	9640	9660	9640	18
368	20241014	145700	180602850	9640	9640	9710	9640	102
369	20241014	145600	179613540	9640	9640	9640	9640	0
370	20241014	145500	179613540	9640	9640	9640	9640	0
371	20241014	145400	179613540	9640	9640	9640	9640	1
372	20241014	145300	179603900	9640	9640	9700	9640	9
373	20241014	145200	179516720	9700	9630	9700	9630	40
374	20241014	145100	179129160	9630	9630	9630	9630	0
375	20241014	145000	179129160	9630	9630	9630	9630	0
376	20241014	144900	179129160	9630	9630	9630	9630	0
377	20241014	144800	179129160	9630	9630	9630	9630	0
378	20241014	144700	179129160	9630	9630	9630	9630	1
379	20241014	144600	179119530	9640	9640	9640	9640	0
380	20241014	144500	179119530	9640	9630	9670	9630	4
381	20241014	144400	179080950	9680	9680	9680	9680	15
382	20241014	144300	178935750	9610	9610	9610	9610	12
383	20241014	144200	178820430	9610	9590	9610	9590	1793
384	20241014	144100	161609710	9600	9600	9600	9600	80
385	20241014	144000	160841710	9610	9620	9620	9610	212
386	20241014	143900	158804190	9630	9640	9640	9630	200
387	20241014	143800	156876890	9650	9650	9650	9650	0
388	20241014	143700	156876890	9650	9650	9650	9650	1
389	20241014	143600	156867240	9660	9660	9660	9660	10
390	20241014	143500	156770640	9660	9660	9660	9660	0
391	20241014	143400	156770640	9660	9660	9660	9660	1
392	20241014	143300	156760980	9690	9690	9690	9690	0
393	20241014	143200	156760980	9690	9690	9690	9690	0
394	20241014	143100	156760980	9690	9690	9690	9690	0
395	20241014	143000	156760980	9690	9690	9690	9690	0
396	20241014	142900	156760980	9690	9690	9690	9690	0
397	20241014	142800	156760980	9690	9690	9690	9690	0
398	20241014	142700	156760980	9690	9690	9690	9690	0
399	20241014	142600	156760980	9690	9690	9690	9690	0
400	20241014	142500	156760980	9690	9690	9690	9690	0
401	20241014	142400	156760980	9690	9690	9690	9690	0
402	20241014	142300	156760980	9690	9660	9690	9660	5
403	20241014	142200	156712560	9650	9650	9650	9650	0
404	20241014	142100	156712560	9650	9650	9650	9650	0
405	20241014	142000	156712560	9650	9650	9650	9650	0
406	20241014	141900	156712560	9650	9650	9650	9650	0
407	20241014	141800	156712560	9650	9650	9650	9650	0
408	20241014	141700	156712560	9650	9650	9650	9650	0
409	20241014	141600	156712560	9650	9650	9650	9650	0
410	20241014	141500	156712560	9650	9660	9660	9650	10
411	20241014	141400	156616050	9680	9680	9680	9680	0
412	20241014	141300	156616050	9680	9680	9680	9680	19
413	20241014	141200	156432130	9700	9700	9700	9700	0
414	20241014	141100	156432130	9700	9700	9700	9700	0
415	20241014	141000	156432130	9700	9700	9700	9700	0
416	20241014	140900	156432130	9700	9700	9700	9700	0
417	20241014	140800	156432130	9700	9700	9700	9700	0
418	20241014	140700	156432130	9700	9700	9700	9700	0
419	20241014	140600	156432130	9700	9700	9700	9700	15
420	20241014	140500	156286630	9670	9660	9710	9660	280
421	20241014	140400	153581690	9660	9660	9660	9660	20
422	20241014	140300	153388490	9660	9660	9660	9660	220
423	20241014	140200	151263290	9660	9660	9660	9660	0
424	20241014	140100	151263290	9660	9660	9660	9660	0
425	20241014	140000	151263290	9660	9660	9660	9650	607
426	20241014	135900	145400570	9660	9660	9660	9660	0
427	20241014	135800	145400570	9660	9660	9660	9660	2
428	20241014	135700	145381250	9660	9660	9660	9660	0
429	20241014	135600	145381250	9660	9660	9660	9660	0
430	20241014	135500	145381250	9660	9660	9660	9660	1
431	20241014	135400	145371590	9690	9690	9690	9690	0
432	20241014	135300	145371590	9690	9710	9710	9690	23
433	20241014	135200	145148660	9710	9710	9710	9710	50
434	20241014	135100	144663160	9720	9720	9720	9700	125
435	20241014	135000	143450380	9720	9720	9720	9720	13
436	20241014	134900	143324020	9730	9730	9730	9730	23
437	20241014	134800	143100230	9730	9710	9730	9710	4
438	20241014	134700	143061370	9690	9680	9700	9680	425
439	20241014	134600	138945500	9680	9680	9680	9660	23
440	20241014	134500	138722880	9680	9680	9680	9660	74
441	20241014	134400	138006580	9680	9670	9680	9670	143
442	20241014	134300	136622370	9660	9650	9700	9650	71
443	20241014	134200	135935050	9700	9630	9700	9630	110
444	20241014	134100	134870020	9630	9630	9680	9630	505
445	20241014	134000	129982550	9630	9630	9630	9630	19
446	20241014	133900	129799580	9630	9630	9630	9630	3
447	20241014	133800	129770690	9630	9650	9650	9620	34
448	20241014	133700	129442640	9620	9620	9670	9620	287
449	20241014	133600	126668950	9590	9590	9590	9590	0
450	20241014	133500	126668950	9590	9590	9590	9590	0
451	20241014	133400	126668950	9590	9590	9590	9590	0
452	20241014	133300	126668950	9590	9570	9600	9570	107
453	20241014	133200	125641890	9590	9590	9590	9590	16
454	20241014	133100	125488450	9570	9570	9570	9570	0
455	20241014	133000	125488450	9570	9570	9570	9570	374
456	20241014	132900	121909270	9570	9560	9570	9560	99
457	20241014	132800	120962640	9560	9560	9560	9560	0
458	20241014	132700	120962640	9560	9560	9560	9560	2
459	20241014	132600	120943520	9560	9560	9560	9560	0
460	20241014	132500	120943520	9560	9560	9560	9560	0
461	20241014	132400	120943520	9560	9560	9560	9560	0
462	20241014	132300	120943520	9560	9560	9560	9560	0
463	20241014	132200	120943520	9560	9560	9560	9560	0
464	20241014	132100	120943520	9560	9560	9560	9560	0
465	20241014	132000	120943520	9560	9560	9560	9560	0
466	20241014	131900	120943520	9560	9560	9560	9560	130
467	20241014	131800	119700720	9560	9560	9560	9560	0
468	20241014	131700	119700720	9560	9560	9560	9560	0
469	20241014	131600	119700720	9560	9560	9560	9560	0
470	20241014	131500	119700720	9560	9560	9560	9560	0
471	20241014	131400	119700720	9560	9560	9560	9560	0
472	20241014	131300	119700720	9560	9560	9560	9560	0
473	20241014	131200	119700720	9560	9540	9560	9540	91
474	20241014	131100	118830780	9540	9540	9540	9540	0
475	20241014	131000	118830780	9540	9540	9540	9540	1
476	20241014	130900	118821240	9560	9560	9560	9560	6
477	20241014	130800	118763880	9560	9560	9560	9560	9
478	20241014	130700	118677840	9560	9540	9560	9540	101
479	20241014	130600	117712300	9550	9550	9550	9550	0
480	20241014	130500	117712300	9550	9540	9550	9540	200
481	20241014	130400	115802310	9560	9560	9560	9560	0
482	20241014	130300	115802310	9560	9560	9560	9560	0
483	20241014	130200	115802310	9560	9560	9560	9560	0
484	20241014	130100	115802310	9560	9540	9560	9540	100
485	20241014	130000	114846330	9560	9560	9560	9560	0
486	20241014	125900	114846330	9560	9560	9560	9560	0
487	20241014	125800	114846330	9560	9520	9560	9520	68
488	20241014	125700	114197590	9530	9530	9530	9530	0
489	20241014	125600	114197590	9530	9530	9530	9530	0
490	20241014	125500	114197590	9530	9530	9530	9530	0
491	20241014	125400	114197590	9530	9530	9530	9530	5
492	20241014	125300	114149940	9530	9530	9530	9530	0
493	20241014	125200	114149940	9530	9530	9530	9530	0
494	20241014	125100	114149940	9530	9530	9530	9530	79
495	20241014	125000	113397070	9530	9530	9530	9530	0
496	20241014	124900	113397070	9530	9530	9530	9530	50
497	20241014	124800	112920570	9520	9520	9520	9520	0
498	20241014	124700	112920570	9520	9520	9520	9520	0
499	20241014	124600	112920570	9520	9520	9520	9520	218
500	20241014	124500	110845210	9530	9530	9530	9530	1
501	20241014	124400	110835680	9530	9530	9530	9530	0
502	20241014	124300	110835680	9530	9530	9530	9530	0
503	20241014	124200	110835680	9530	9530	9530	9530	0
504	20241014	124100	110835680	9530	9530	9530	9530	36
505	20241014	124000	110492600	9530	9530	9530	9530	0
506	20241014	123900	110492600	9530	9530	9530	9530	70
507	20241014	123800	109825500	9540	9540	9540	9540	0
508	20241014	123700	109825500	9540	9540	9540	9540	0
509	20241014	123600	109825500	9540	9540	9540	9540	0
510	20241014	123500	109825500	9540	9540	9540	9540	0
511	20241014	123400	109825500	9540	9540	9540	9540	0
512	20241014	123300	109825500	9540	9510	9540	9510	160
513	20241014	123200	108299420	9540	9510	9540	9510	100
514	20241014	123100	107345450	9480	9480	9480	9480	0
515	20241014	123000	107345450	9480	9480	9480	9480	0
516	20241014	122900	107345450	9480	9480	9480	9480	0
517	20241014	122800	107345450	9480	9500	9500	9480	4
518	20241014	122700	107307490	9520	9490	9520	9490	26
519	20241014	122600	107060300	9540	9490	9540	9490	251
520	20241014	122500	104666890	9470	9470	9470	9470	0
521	20241014	122400	104666890	9470	9470	9470	9470	0
522	20241014	122300	104666890	9470	9470	9470	9470	0
523	20241014	122200	104666890	9470	9470	9470	9470	0
524	20241014	122100	104666890	9470	9470	9470	9470	0
525	20241014	122000	104666890	9470	9470	9470	9470	2
526	20241014	121900	104647950	9470	9470	9470	9470	0
527	20241014	121800	104647950	9470	9470	9470	9470	0
528	20241014	121700	104647950	9470	9470	9470	9470	0
529	20241014	121600	104647950	9470	9470	9470	9470	10
530	20241014	121500	104553250	9490	9470	9490	9470	2
531	20241014	121400	104534290	9470	9470	9470	9470	0
532	20241014	121300	104534290	9470	9470	9470	9470	0
533	20241014	121200	104534290	9470	9470	9470	9470	0
534	20241014	121100	104534290	9470	9470	9470	9470	0
535	20241014	121000	104534290	9470	9470	9470	9470	0
536	20241014	120900	104534290	9470	9470	9470	9470	0
537	20241014	120800	104534290	9470	9470	9470	9470	0
538	20241014	120700	104534290	9470	9470	9470	9470	0
539	20241014	120600	104534290	9470	9470	9470	9470	0
540	20241014	120500	104534290	9470	9470	9470	9470	0
541	20241014	120400	104534290	9470	9470	9470	9470	0
542	20241014	120300	104534290	9470	9470	9470	9470	0
543	20241014	120200	104534290	9470	9470	9470	9470	27
544	20241014	120100	104278600	9470	9470	9470	9470	0
545	20241014	120000	104278600	9470	9470	9470	9470	0
546	20241014	115900	104278600	9470	9470	9470	9470	0
547	20241014	115800	104278600	9470	9470	9470	9470	0
548	20241014	115700	104278600	9470	9470	9470	9470	0
549	20241014	115600	104278600	9470	9470	9470	9470	0
550	20241014	115500	104278600	9470	9470	9470	9470	0
551	20241014	115400	104278600	9470	9470	9470	9470	0
552	20241014	115300	104278600	9470	9470	9470	9470	0
553	20241014	115200	104278600	9470	9470	9470	9470	0
554	20241014	115100	104278600	9470	9470	9470	9470	0
555	20241014	115000	104278600	9470	9470	9480	9470	17
556	20241014	114900	104117460	9470	9460	9470	9460	18
557	20241014	114800	103947160	9480	9480	9480	9480	2
558	20241014	114700	103928200	9480	9480	9480	9480	0
559	20241014	114600	103928200	9480	9480	9480	9480	1
560	20241014	114500	103918720	9460	9460	9460	9460	19
561	20241014	114400	103738980	9470	9470	9470	9470	0
562	20241014	114300	103738980	9470	9470	9470	9470	0
563	20241014	114200	103738980	9470	9470	9470	9470	0
564	20241014	114100	103738980	9470	9470	9470	9470	39
565	20241014	114000	103369650	9480	9480	9480	9480	0
566	20241014	113900	103369650	9480	9480	9480	9480	0
567	20241014	113800	103369650	9480	9480	9480	9480	0
568	20241014	113700	103369650	9480	9480	9480	9480	0
569	20241014	113600	103369650	9480	9480	9480	9480	0
570	20241014	113500	103369650	9480	9480	9480	9480	0
571	20241014	113400	103369650	9480	9480	9480	9480	0
572	20241014	113300	103369650	9480	9480	9480	9480	0
573	20241014	113200	103369650	9480	9480	9480	9480	0
574	20241014	113100	103369650	9480	9480	9480	9480	0
575	20241014	113000	103369650	9480	9480	9480	9480	1
576	20241014	112900	103360170	9480	9480	9490	9460	393
577	20241014	112800	99631670	9440	9440	9440	9440	105
578	20241014	112700	98640470	9440	9440	9440	9440	8
579	20241014	112600	98564950	9440	9460	9470	9440	107
580	20241014	112500	97551870	9440	9440	9440	9440	0
581	20241014	112400	97551870	9440	9440	9440	9440	7
582	20241014	112300	97485790	9440	9440	9440	9440	8
583	20241014	112200	97410270	9420	9420	9420	9420	0
584	20241014	112100	97410270	9420	9420	9420	9420	22
585	20241014	112000	97203030	9450	9450	9450	9450	0
586	20241014	111900	97203030	9450	9450	9450	9450	15
587	20241014	111800	97061280	9440	9440	9440	9440	0
588	20241014	111700	97061280	9440	9440	9440	9440	0
589	20241014	111600	97061280	9440	9440	9440	9440	0
590	20241014	111500	97061280	9440	9440	9440	9440	4
591	20241014	111400	97023520	9440	9440	9440	9440	8
592	20241014	111300	96948000	9430	9430	9430	9430	0
593	20241014	111200	96948000	9430	9430	9430	9430	13
594	20241014	111100	96825410	9430	9430	9430	9430	0
595	20241014	111000	96825410	9430	9430	9430	9430	0
596	20241014	110900	96825410	9430	9430	9430	9430	0
597	20241014	110800	96825410	9430	9430	9430	9430	0
598	20241014	110700	96825410	9430	9430	9430	9430	0
599	20241014	110600	96825410	9430	9430	9430	9430	0
600	20241014	110500	96825410	9430	9430	9430	9430	0
601	20241014	110400	96825410	9430	9430	9430	9430	1
602	20241014	110300	96815980	9430	9430	9430	9430	0
603	20241014	110200	96815980	9430	9430	9430	9430	2
604	20241014	110100	96797120	9440	9440	9440	9440	15
605	20241014	110000	96655520	9400	9400	9400	9400	0
606	20241014	105900	96655520	9400	9400	9400	9400	0
607	20241014	105800	96655520	9400	9410	9410	9400	150
608	20241014	105700	95245270	9460	9430	9460	9430	101
609	20241014	105600	94289840	9430	9430	9430	9430	105
610	20241014	105500	93299690	9430	9430	9430	9430	107
611	20241014	105400	92290680	9430	9440	9470	9430	140
612	20241014	105300	90968640	9410	9410	9410	9410	0
613	20241014	105200	90968640	9410	9410	9410	9410	0
614	20241014	105100	90968640	9410	9410	9410	9410	0
615	20241014	105000	90968640	9410	9400	9410	9390	511
616	20241014	104900	86165190	9410	9410	9410	9410	0
617	20241014	104800	86165190	9410	9410	9410	9410	1
618	20241014	104700	86155780	9400	9400	9400	9400	100
619	20241014	104600	85215780	9400	9400	9400	9400	0
620	20241014	104500	85215780	9400	9410	9410	9400	401
621	20241014	104400	81445610	9410	9410	9410	9410	18
622	20241014	104300	81276230	9410	9410	9410	9410	0
623	20241014	104200	81276230	9410	9390	9410	9390	101
624	20241014	104100	80327820	9390	9410	9410	9390	1003
625	20241014	104000	70896250	9430	9420	9430	9420	61
626	20241014	103900	70321620	9420	9420	9420	9420	0
627	20241014	103800	70321620	9420	9420	9420	9420	57
628	20241014	103700	69784680	9420	9420	9420	9420	0
629	20241014	103600	69784680	9420	9420	9420	9420	0
630	20241014	103500	69784680	9420	9420	9420	9420	0
631	20241014	103400	69784680	9420	9420	9420	9420	16
632	20241014	103300	69633960	9410	9410	9410	9410	0
633	20241014	103200	69633960	9410	9410	9410	9410	21
634	20241014	103100	69436350	9420	9420	9420	9420	0
635	20241014	103000	69436350	9420	9420	9420	9420	215
636	20241014	102900	67411050	9420	9420	9420	9420	0
637	20241014	102800	67411050	9420	9420	9420	9420	0
638	20241014	102700	67411050	9420	9420	9420	9420	0
639	20241014	102600	67411050	9420	9420	9420	9420	0
640	20241014	102500	67411050	9420	9420	9420	9420	0
641	20241014	102400	67411050	9420	9420	9420	9420	0
642	20241014	102300	67411050	9420	9420	9420	9420	0
643	20241014	102200	67411050	9420	9430	9430	9420	92
644	20241014	102100	66543710	9430	9430	9430	9430	0
645	20241014	102000	66543710	9430	9450	9450	9430	60
646	20241014	101900	65977350	9440	9440	9440	9440	0
647	20241014	101800	65977350	9440	9440	9440	9440	0
648	20241014	101700	65977350	9440	9440	9440	9440	0
649	20241014	101600	65977350	9440	9440	9440	9440	0
650	20241014	101500	65977350	9440	9440	9440	9440	0
651	20241014	101400	65977350	9440	9440	9440	9440	0
652	20241014	101300	65977350	9440	9440	9440	9440	0
653	20241014	101200	65977350	9440	9440	9440	9440	0
654	20241014	101100	65977350	9440	9440	9440	9440	0
655	20241014	101000	65977350	9440	9440	9440	9440	68
656	20241014	100900	65335430	9480	9460	9480	9460	19
657	20241014	100800	65155420	9460	9460	9460	9460	0
658	20241014	100700	65155420	9460	9460	9460	9460	0
659	20241014	100600	65155420	9460	9460	9460	9460	0
660	20241014	100500	65155420	9460	9460	9460	9460	0
661	20241014	100400	65155420	9460	9460	9460	9460	0
662	20241014	100300	65155420	9460	9460	9460	9460	0
663	20241014	100200	65155420	9460	9460	9460	9460	0
664	20241014	100100	65155420	9460	9460	9460	9460	0
665	20241014	100000	65155420	9460	9460	9460	9460	0
666	20241014	095900	65155420	9460	9460	9460	9460	4
667	20241014	095800	65117580	9460	9470	9470	9460	19
668	20241014	095700	64937770	9470	9470	9470	9470	0
669	20241014	095600	64937770	9470	9470	9470	9470	0
670	20241014	095500	64937770	9470	9470	9470	9470	0
671	20241014	095400	64937770	9470	9470	9470	9470	128
672	20241014	095300	63725610	9470	9470	9470	9470	0
673	20241014	095200	63725610	9470	9470	9470	9470	3
674	20241014	095100	63697200	9500	9500	9500	9500	0
675	20241014	095000	63697200	9500	9500	9500	9500	0
676	20241014	094900	63697200	9500	9500	9500	9500	0
677	20241014	094800	63697200	9500	9500	9500	9500	0
678	20241014	094700	63697200	9500	9500	9500	9500	0
679	20241014	094600	63697200	9500	9500	9500	9500	0
680	20241014	094500	63697200	9500	9500	9500	9500	2
681	20241014	094400	63678200	9540	9540	9540	9540	0
682	20241014	094300	63678200	9540	9540	9540	9540	15
683	20241014	094200	63535100	9480	9550	9550	9460	130
684	20241014	094100	62294830	9550	9420	9550	9420	1097
685	20241014	094000	51854230	9420	9410	9420	9410	148
686	20241014	093900	50461420	9390	9420	9420	9390	700
687	20241014	093800	43877140	9420	9420	9420	9420	1
688	20241014	093700	43867720	9410	9410	9410	9410	0
689	20241014	093600	43867720	9410	9410	9410	9410	0
690	20241014	093500	43867720	9410	9410	9410	9410	0
691	20241014	093400	43867720	9410	9410	9410	9410	0
692	20241014	093300	43867720	9410	9410	9410	9410	1
693	20241014	093200	43858310	9390	9390	9390	9390	42
694	20241014	093100	43463930	9390	9410	9410	9390	1848
695	20241014	093000	26095400	9410	9410	9410	9410	0
696	20241014	092900	26095400	9410	9410	9410	9410	9
697	20241014	092800	26010710	9410	9410	9410	9410	141
698	20241014	092700	24683900	9410	9430	9430	9410	317
699	20241014	092600	21698350	9430	9430	9430	9430	2
700	20241014	092500	21679490	9430	9430	9430	9430	0
701	20241014	092400	21679490	9430	9430	9430	9430	0
702	20241014	092300	21679490	9430	9430	9430	9430	30
703	20241014	092200	21396590	9430	9450	9450	9430	100
704	20241014	092100	20453550	9490	9490	9490	9490	0
705	20241014	092000	20453550	9490	9440	9490	9440	446
706	20241014	091900	16238270	9440	9440	9440	9440	1
707	20241014	091800	16228830	9430	9430	9430	9430	4
708	20241014	091700	16191110	9430	9430	9430	9430	5
709	20241014	091600	16143960	9430	9430	9450	9430	27
710	20241014	091500	15888850	9450	9440	9450	9440	178
711	20241014	091400	14208520	9450	9450	9450	9450	100
712	20241014	091300	13263520	9400	9400	9400	9400	0
713	20241014	091200	13263520	9400	9400	9400	9400	0
714	20241014	091100	13263520	9400	9400	9400	9400	1
715	20241014	091000	13254120	9400	9400	9400	9400	198
716	20241014	090900	11392920	9400	9420	9420	9400	903
717	20241014	090800	2902370	9430	9430	9430	9430	0
718	20241014	090700	2902370	9430	9470	9470	9430	37
719	20241014	090600	2552570	9470	9470	9470	9470	0
720	20241014	090500	2552570	9470	9470	9470	9470	5
721	20241014	090400	2505220	9490	9490	9490	9490	5
722	20241014	090300	2457770	9450	9450	9450	9450	0
723	20241014	090200	2457770	9450	9450	9450	9450	2
724	20241014	090100	2438870	9450	9450	9450	9450	50
725	20241014	090000	1966370	9530	9450	9530	9450	208