KissMeData/065510/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194500	322189280	9280	9280	9280	9280	241
3	20241014	194400	322189280	9280	9280	9280	9280	0
4	20241014	194300	322189280	9280	9280	9280	9280	0
5	20241014	194200	322189280	9280	9280	9280	9280	0
6	20241014	194100	322189280	9280	9280	9280	9280	0
7	20241014	194000	322189280	9280	9280	9280	9280	0
8	20241014	193900	322189280	9280	9280	9280	9280	0
9	20241014	193800	322189280	9280	9280	9280	9280	0
10	20241014	193700	322189280	9280	9280	9280	9280	0
11	20241014	193600	322189280	9280	9280	9280	9280	0
12	20241014	193500	322189280	9280	9280	9280	9280	0
13	20241014	193400	322189280	9280	9280	9280	9280	0
14	20241014	193300	322189280	9280	9280	9280	9280	0
15	20241014	193200	322189280	9280	9280	9280	9280	0
16	20241014	193100	322189280	9280	9280	9280	9280	0
17	20241014	193000	322189280	9280	9280	9280	9280	0
18	20241014	192900	322189280	9280	9280	9280	9280	0
19	20241014	192800	322189280	9280	9280	9280	9280	0
20	20241014	192700	322189280	9280	9280	9280	9280	0
21	20241014	192600	322189280	9280	9280	9280	9280	0
22	20241014	192500	322189280	9280	9280	9280	9280	0
23	20241014	192400	322189280	9280	9280	9280	9280	0
24	20241014	192300	322189280	9280	9280	9280	9280	0
25	20241014	192200	322189280	9280	9280	9280	9280	0
26	20241014	192100	322189280	9280	9280	9280	9280	0
27	20241014	192000	322189280	9280	9280	9280	9280	0
28	20241014	191900	322189280	9280	9280	9280	9280	0
29	20241014	191800	322189280	9280	9280	9280	9280	0
30	20241014	191700	322189280	9280	9280	9280	9280	0
31	20241014	191600	322189280	9280	9280	9280	9280	0
32	20241014	191500	322189280	9280	9280	9280	9280	241
33	20241014	191400	322189280	9280	9280	9280	9280	0
34	20241014	191300	322189280	9280	9280	9280	9280	0
35	20241014	191200	322189280	9280	9280	9280	9280	0
36	20241014	191100	322189280	9280	9280	9280	9280	0
37	20241014	191000	322189280	9280	9280	9280	9280	0
38	20241014	190900	322189280	9280	9280	9280	9280	0
39	20241014	190800	322189280	9280	9280	9280	9280	0
40	20241014	190700	322189280	9280	9280	9280	9280	0
41	20241014	190600	322189280	9280	9280	9280	9280	0
42	20241014	190500	322189280	9280	9280	9280	9280	0
43	20241014	190400	322189280	9280	9280	9280	9280	0
44	20241014	190300	322189280	9280	9280	9280	9280	0
45	20241014	190200	322189280	9280	9280	9280	9280	0
46	20241014	190100	322189280	9280	9280	9280	9280	0
47	20241014	190000	322189280	9280	9280	9280	9280	0
48	20241014	185900	322189280	9280	9280	9280	9280	0
49	20241014	185800	322189280	9280	9280	9280	9280	0
50	20241014	185700	322189280	9280	9280	9280	9280	0
51	20241014	185600	322189280	9280	9280	9280	9280	0
52	20241014	185500	322189280	9280	9280	9280	9280	0
53	20241014	185400	322189280	9280	9280	9280	9280	0
54	20241014	185300	322189280	9280	9280	9280	9280	0
55	20241014	185200	322189280	9280	9280	9280	9280	0
56	20241014	185100	322189280	9280	9280	9280	9280	0
57	20241014	185000	322189280	9280	9280	9280	9280	0
58	20241014	184900	322189280	9280	9280	9280	9280	0
59	20241014	184800	322189280	9280	9280	9280	9280	0
60	20241014	184700	322189280	9280	9280	9280	9280	0
61	20241014	184600	322189280	9280	9280	9280	9280	0
62	20241014	184500	322189280	9280	9280	9280	9280	241
63	20241014	184400	322189280	9280	9280	9280	9280	0
64	20241014	184300	322189280	9280	9280	9280	9280	0
65	20241014	184200	322189280	9280	9280	9280	9280	0
66	20241014	184100	322189280	9280	9280	9280	9280	0
67	20241014	184000	322189280	9280	9280	9280	9280	0
68	20241014	183900	322189280	9280	9280	9280	9280	0
69	20241014	183800	322189280	9280	9280	9280	9280	0
70	20241014	183700	322189280	9280	9280	9280	9280	0
71	20241014	183600	322189280	9280	9280	9280	9280	0
72	20241014	183500	322189280	9280	9280	9280	9280	0
73	20241014	183400	322189280	9280	9280	9280	9280	0
74	20241014	183300	322189280	9280	9280	9280	9280	0
75	20241014	183200	322189280	9280	9280	9280	9280	0
76	20241014	183100	322189280	9280	9280	9280	9280	0
77	20241014	183000	322189280	9280	9280	9280	9280	0
78	20241014	182900	322189280	9280	9280	9280	9280	0
79	20241014	182800	322189280	9280	9280	9280	9280	0
80	20241014	182700	322189280	9280	9280	9280	9280	0
81	20241014	182600	322189280	9280	9280	9280	9280	0
82	20241014	182500	322189280	9280	9280	9280	9280	0
83	20241014	182400	322189280	9280	9280	9280	9280	0
84	20241014	182300	322189280	9280	9280	9280	9280	0
85	20241014	182200	322189280	9280	9280	9280	9280	0
86	20241014	182100	322189280	9280	9280	9280	9280	0
87	20241014	182000	322189280	9280	9280	9280	9280	0
88	20241014	181900	322189280	9280	9280	9280	9280	0
89	20241014	181800	322189280	9280	9280	9280	9280	0
90	20241014	181700	322189280	9280	9280	9280	9280	0
91	20241014	181600	322189280	9280	9280	9280	9280	0
92	20241014	181500	322189280	9280	9280	9280	9280	241
93	20241014	181400	322189280	9280	9280	9280	9280	0
94	20241014	181300	322189280	9280	9280	9280	9280	0
95	20241014	181200	322189280	9280	9280	9280	9280	0
96	20241014	181100	322189280	9280	9280	9280	9280	0
97	20241014	181000	322189280	9280	9280	9280	9280	0
98	20241014	180900	322189280	9280	9280	9280	9280	0
99	20241014	180800	322189280	9280	9280	9280	9280	0
100	20241014	180700	322189280	9280	9280	9280	9280	0
101	20241014	180600	322189280	9280	9280	9280	9280	0
102	20241014	180500	322189280	9280	9280	9280	9280	0
103	20241014	180400	322189280	9280	9280	9280	9280	0
104	20241014	180300	322189280	9280	9280	9280	9280	0
105	20241014	180200	322189280	9280	9280	9280	9280	0
106	20241014	180100	322189280	9280	9280	9280	9280	0
107	20241014	180000	322189280	9280	9280	9280	9280	0
108	20241014	175900	322189280	9280	9280	9280	9280	0
109	20241014	175800	322189280	9280	9280	9280	9280	0
110	20241014	175700	322189280	9280	9280	9280	9280	0
111	20241014	175600	322189280	9280	9280	9280	9280	0
112	20241014	175500	322189280	9280	9280	9280	9280	0
113	20241014	175400	322189280	9280	9280	9280	9280	0
114	20241014	175300	322189280	9280	9280	9280	9280	0
115	20241014	175200	322189280	9280	9280	9280	9280	0
116	20241014	175100	322189280	9280	9280	9280	9280	0
117	20241014	175000	322189280	9280	9280	9280	9280	0
118	20241014	174900	322189280	9280	9280	9280	9280	0
119	20241014	174800	322189280	9280	9280	9280	9280	0
120	20241014	174700	322189280	9280	9280	9280	9280	0
121	20241014	174600	322189280	9280	9280	9280	9280	0
122	20241014	174500	322189280	9280	9280	9280	9280	241
123	20241014	174400	322189280	9280	9280	9280	9280	0
124	20241014	174300	322189280	9280	9280	9280	9280	0
125	20241014	174200	322189280	9280	9280	9280	9280	0
126	20241014	174100	322189280	9280	9280	9280	9280	0
127	20241014	174000	322189280	9280	9280	9280	9280	0
128	20241014	173900	322189280	9280	9280	9280	9280	0
129	20241014	173800	322189280	9280	9280	9280	9280	0
130	20241014	173700	322189280	9280	9280	9280	9280	0
131	20241014	173600	322189280	9280	9280	9280	9280	0
132	20241014	173500	322189280	9280	9280	9280	9280	0
133	20241014	173400	322189280	9280	9280	9280	9280	0
134	20241014	173300	322189280	9280	9280	9280	9280	0
135	20241014	173200	322189280	9280	9280	9280	9280	0
136	20241014	173100	322189280	9280	9280	9280	9280	0
137	20241014	173000	322189280	9280	9280	9280	9280	0
138	20241014	172900	322189280	9280	9280	9280	9280	0
139	20241014	172800	322189280	9280	9280	9280	9280	0
140	20241014	172700	322189280	9280	9280	9280	9280	0
141	20241014	172600	322189280	9280	9280	9280	9280	0
142	20241014	172500	322189280	9280	9280	9280	9280	0
143	20241014	172400	322189280	9280	9280	9280	9280	0
144	20241014	172300	322189280	9280	9280	9280	9280	0
145	20241014	172200	322189280	9280	9280	9280	9280	0
146	20241014	172100	322189280	9280	9280	9280	9280	0
147	20241014	172000	322189280	9280	9280	9280	9280	0
148	20241014	171900	322189280	9280	9280	9280	9280	0
149	20241014	171800	322189280	9280	9280	9280	9280	0
150	20241014	171700	322189280	9280	9280	9280	9280	0
151	20241014	171600	322189280	9280	9280	9280	9280	0
152	20241014	171500	322189280	9280	9280	9280	9280	241
153	20241014	171400	322189280	9280	9280	9280	9280	0
154	20241014	171300	322189280	9280	9280	9280	9280	0
155	20241014	171200	322189280	9280	9280	9280	9280	0
156	20241014	171100	322189280	9280	9280	9280	9280	0
157	20241014	171000	322189280	9280	9280	9280	9280	0
158	20241014	170900	322189280	9280	9280	9280	9280	0
159	20241014	170800	322189280	9280	9280	9280	9280	0
160	20241014	170700	322189280	9280	9280	9280	9280	0
161	20241014	170600	322189280	9280	9280	9280	9280	0
162	20241014	170500	322189280	9280	9280	9280	9280	0
163	20241014	170400	322189280	9280	9280	9280	9280	0
164	20241014	170300	322189280	9280	9280	9280	9280	0
165	20241014	170200	322189280	9280	9280	9280	9280	0
166	20241014	170100	322189280	9280	9280	9280	9280	0
167	20241014	170000	322189280	9280	9280	9280	9280	0
168	20241014	165900	322189280	9280	9280	9280	9280	0
169	20241014	165800	322189280	9280	9280	9280	9280	0
170	20241014	165700	322189280	9280	9280	9280	9280	0
171	20241014	165600	322189280	9280	9280	9280	9280	0
172	20241014	165500	322189280	9280	9280	9280	9280	0
173	20241014	165400	322189280	9280	9280	9280	9280	0
174	20241014	165300	322189280	9280	9280	9280	9280	0
175	20241014	165200	322189280	9280	9280	9280	9280	0
176	20241014	165100	322189280	9280	9280	9280	9280	0
177	20241014	165000	322189280	9280	9280	9280	9280	0
178	20241014	164900	322189280	9280	9280	9280	9280	0
179	20241014	164800	322189280	9280	9280	9280	9280	0
180	20241014	164700	322189280	9280	9280	9280	9280	0
181	20241014	164600	322189280	9280	9280	9280	9280	0
182	20241014	164500	322189280	9280	9280	9280	9280	241
183	20241014	164400	322189280	9280	9280	9280	9280	0
184	20241014	164300	322189280	9280	9280	9280	9280	0
185	20241014	164200	322189280	9280	9280	9280	9280	0
186	20241014	164100	322189280	9280	9280	9280	9280	0
187	20241014	164000	322189280	9280	9280	9280	9280	0
188	20241014	163900	322189280	9280	9280	9280	9280	0
189	20241014	163800	322189280	9280	9280	9280	9280	0
190	20241014	163700	322189280	9280	9280	9280	9280	0
191	20241014	163600	322189280	9280	9280	9280	9280	0
192	20241014	163500	322189280	9280	9280	9280	9280	0
193	20241014	163400	322189280	9280	9280	9280	9280	0
194	20241014	163300	322189280	9280	9280	9280	9280	0
195	20241014	163200	322189280	9280	9280	9280	9280	0
196	20241014	163100	322189280	9280	9280	9280	9280	0
197	20241014	163000	322189280	9280	9280	9280	9280	0
198	20241014	162900	322189280	9280	9280	9280	9280	0
199	20241014	162800	322189280	9280	9280	9280	9280	0
200	20241014	162700	322189280	9280	9280	9280	9280	0
201	20241014	162600	322189280	9280	9280	9280	9280	0
202	20241014	162500	322189280	9280	9280	9280	9280	0
203	20241014	162400	322189280	9280	9280	9280	9280	0
204	20241014	162300	322189280	9280	9280	9280	9280	0
205	20241014	162200	322189280	9280	9280	9280	9280	0
206	20241014	162100	322189280	9280	9280	9280	9280	0
207	20241014	162000	322189280	9280	9280	9280	9280	0
208	20241014	161900	322189280	9280	9280	9280	9280	0
209	20241014	161800	322189280	9280	9280	9280	9280	0
210	20241014	161700	322189280	9280	9280	9280	9280	0
211	20241014	161600	322189280	9280	9280	9280	9280	0
212	20241014	161500	322189280	9280	9280	9280	9280	241
213	20241014	161400	322189280	9280	9280	9280	9280	0
214	20241014	161300	322189280	9280	9280	9280	9280	0
215	20241014	161200	322189280	9280	9280	9280	9280	0
216	20241014	161100	322189280	9280	9280	9280	9280	0
217	20241014	161000	322189280	9280	9280	9280	9280	0
218	20241014	160900	322189280	9280	9280	9280	9280	0
219	20241014	160800	322189280	9280	9280	9280	9280	0
220	20241014	160700	322189280	9280	9280	9280	9280	0
221	20241014	160600	322189280	9280	9280	9280	9280	0
222	20241014	160500	322189280	9280	9280	9280	9280	0
223	20241014	160400	322189280	9280	9280	9280	9280	0
224	20241014	160300	322189280	9280	9280	9280	9280	0
225	20241014	160200	322189280	9280	9280	9280	9280	0
226	20241014	160100	322189280	9280	9280	9280	9280	0
227	20241014	160000	322189280	9280	9280	9280	9280	0
228	20241014	155900	322189280	9280	9280	9280	9280	0
229	20241014	155800	322189280	9280	9280	9280	9280	0
230	20241014	155700	322189280	9280	9280	9280	9280	0
231	20241014	155600	322189280	9280	9280	9280	9280	0
232	20241014	155500	322189280	9280	9280	9280	9280	0
233	20241014	155400	322189280	9280	9280	9280	9280	0
234	20241014	155300	322189280	9280	9280	9280	9280	0
235	20241014	155200	322189280	9280	9280	9280	9280	0
236	20241014	155100	322189280	9280	9280	9280	9280	0
237	20241014	155000	322189280	9280	9280	9280	9280	0
238	20241014	154900	322189280	9280	9280	9280	9280	0
239	20241014	154800	322189280	9280	9280	9280	9280	0
240	20241014	154700	322189280	9280	9280	9280	9280	0
241	20241014	154600	322189280	9280	9280	9280	9280	0
242	20241014	154500	322189280	9280	9280	9280	9280	241
243	20241014	154400	322189280	9280	9280	9280	9280	0
244	20241014	154300	322189280	9280	9280	9280	9280	0
245	20241014	154200	322189280	9280	9280	9280	9280	0
246	20241014	154100	322189280	9280	9280	9280	9280	0
247	20241014	154000	322189280	9280	9280	9280	9280	0
248	20241014	153900	322189280	9280	9280	9280	9280	0
249	20241014	153800	322189280	9280	9280	9280	9280	0
250	20241014	153700	322189280	9280	9280	9280	9280	0
251	20241014	153600	322189280	9280	9280	9280	9280	0
252	20241014	153500	322189280	9280	9280	9280	9280	0
253	20241014	153400	322189280	9280	9280	9280	9280	0
254	20241014	153300	322189280	9280	9280	9280	9280	0
255	20241014	153200	322189280	9280	9280	9280	9280	0
256	20241014	153100	322189280	9280	9280	9280	9280	0
257	20241014	153000	322189280	9280	9280	9280	9280	241
258	20241014	152900	319952800	9290	9290	9290	9290	0
259	20241014	152800	319952800	9290	9290	9290	9290	0
260	20241014	152700	319952800	9290	9290	9290	9290	0
261	20241014	152600	319952800	9290	9290	9290	9290	0
262	20241014	152500	319952800	9290	9290	9290	9290	0
263	20241014	152400	319952800	9290	9290	9290	9290	0
264	20241014	152300	319952800	9290	9290	9290	9290	0
265	20241014	152200	319952800	9290	9290	9290	9290	0
266	20241014	152100	319952800	9290	9290	9290	9290	0
267	20241014	152000	319952800	9290	9290	9290	9290	0
268	20241014	151900	319952800	9290	9280	9290	9260	32
269	20241014	151800	319656080	9280	9280	9280	9280	5
270	20241014	151700	319609680	9290	9290	9290	9260	7
271	20241014	151600	319544800	9260	9290	9290	9260	10
272	20241014	151500	319452130	9260	9290	9290	9260	2208
273	20241014	151400	299002250	9280	9280	9280	9280	11
274	20241014	151300	298900170	9290	9290	9290	9290	0
275	20241014	151200	298900170	9290	9290	9290	9290	0
276	20241014	151100	298900170	9290	9290	9290	9290	0
277	20241014	151000	298900170	9290	9270	9290	9270	756
278	20241014	150900	291883800	9280	9270	9280	9270	9
279	20241014	150800	291800360	9280	9280	9280	9280	1
280	20241014	150700	291791080	9260	9260	9260	9260	7
281	20241014	150600	291726260	9280	9270	9280	9260	8
282	20241014	150500	291652110	9280	9270	9280	9270	9
283	20241014	150400	291568670	9270	9270	9270	9270	9
284	20241014	150300	291485240	9280	9280	9280	9280	1
285	20241014	150200	291475960	9270	9270	9280	9270	14
286	20241014	150100	291346150	9280	9280	9280	9280	10
287	20241014	150000	291253350	9280	9280	9280	9280	1
288	20241014	145900	291244070	9260	9260	9260	9260	7
289	20241014	145800	291179250	9280	9280	9280	9280	0
290	20241014	145700	291179250	9280	9260	9280	9260	10
291	20241014	145600	291086610	9280	9280	9280	9280	0
292	20241014	145500	291086610	9280	9280	9280	9280	45
293	20241014	145400	290669010	9260	9260	9260	9260	7
294	20241014	145300	290604190	9280	9270	9280	9260	516
295	20241014	145200	285820910	9270	9270	9270	9270	8
296	20241014	145100	285746750	9280	9260	9280	9260	3
297	20241014	145000	285718950	9260	9260	9260	9260	10
298	20241014	144900	285626350	9280	9280	9280	9280	9
299	20241014	144800	285542830	9280	9260	9280	9260	10
300	20241014	144700	285450210	9280	9280	9280	9270	162
301	20241014	144600	283947850	9270	9270	9270	9270	109
302	20241014	144500	282937420	9270	9270	9270	9250	6
303	20241014	144400	282881880	9250	9270	9270	9250	153
304	20241014	144300	281466610	9250	9250	9270	9250	18
305	20241014	144200	281300090	9250	9270	9270	9250	8
306	20241014	144100	281226070	9250	9250	9250	9250	16
307	20241014	144000	281078070	9280	9250	9280	9250	11
308	20241014	143900	280976290	9280	9280	9280	9280	0
309	20241014	143800	280976290	9280	9250	9280	9250	9
310	20241014	143700	280893010	9280	9280	9280	9280	0
311	20241014	143600	280893010	9280	9250	9280	9250	10
312	20241014	143500	280800480	9280	9280	9280	9280	1
313	20241014	143400	280791200	9250	9250	9250	9250	8
314	20241014	143300	280717200	9280	9250	9280	9250	11
315	20241014	143200	280615420	9280	9250	9280	9250	3
316	20241014	143100	280587640	9250	9280	9280	9250	11
317	20241014	143000	280485770	9260	9260	9260	9260	11
318	20241014	142900	280383910	9270	9270	9270	9270	50
319	20241014	142800	279920410	9270	9290	9290	9270	7
320	20241014	142700	279855500	9270	9270	9270	9270	6
321	20241014	142600	279799880	9290	9260	9290	9260	4
322	20241014	142500	279762780	9260	9280	9290	9260	13
323	20241014	142400	279642220	9290	9290	9290	9290	0
324	20241014	142300	279642220	9290	9270	9300	9270	61
325	20241014	142200	279075560	9270	9280	9300	9270	163
326	20241014	142100	277562960	9300	9280	9300	9280	16
327	20241014	142000	277414440	9280	9290	9300	9280	26
328	20241014	141900	277173120	9300	9290	9300	9290	33
329	20241014	141800	276866350	9300	9300	9300	9300	0
330	20241014	141700	276866350	9300	9300	9300	9300	1
331	20241014	141600	276857050	9290	9290	9290	9290	0
332	20241014	141500	276857050	9290	9290	9290	9290	11
333	20241014	141400	276754860	9300	9300	9300	9300	3
334	20241014	141300	276726960	9300	9300	9300	9300	9
335	20241014	141200	276643260	9300	9300	9300	9300	0
336	20241014	141100	276643260	9300	9300	9300	9300	0
337	20241014	141000	276643260	9300	9300	9300	9300	1
338	20241014	140900	276633960	9290	9290	9290	9290	1
339	20241014	140800	276624670	9300	9300	9300	9300	1
340	20241014	140700	276615370	9290	9280	9290	9280	88
341	20241014	140600	275797870	9280	9280	9280	9280	2
342	20241014	140500	275779310	9270	9270	9270	9270	1
343	20241014	140400	275770040	9290	9270	9290	9270	11
344	20241014	140300	275668050	9290	9280	9290	9280	98
345	20241014	140200	274758600	9280	9250	9280	9250	9
346	20241014	140100	274675320	9280	9280	9280	9250	22
347	20241014	140000	274471760	9250	9280	9280	9250	51
348	20241014	135900	273999060	9280	9280	9280	9280	113
349	20241014	135800	272950420	9280	9280	9280	9280	9
350	20241014	135700	272866900	9290	9290	9290	9290	0
351	20241014	135600	272866900	9290	9270	9290	9270	3
352	20241014	135500	272839070	9270	9270	9270	9270	2
353	20241014	135400	272820530	9280	9280	9280	9280	0
354	20241014	135300	272820530	9280	9280	9280	9280	0
355	20241014	135200	272820530	9280	9280	9280	9280	10
356	20241014	135100	272727730	9280	9280	9280	9280	0
357	20241014	135000	272727730	9280	9280	9280	9280	0
358	20241014	134900	272727730	9280	9280	9280	9280	1
359	20241014	134800	272718450	9290	9270	9290	9270	26
360	20241014	134700	272477410	9270	9270	9270	9270	0
361	20241014	134600	272477410	9270	9270	9270	9270	206
362	20241014	134500	270567790	9290	9290	9290	9280	3
363	20241014	134400	270539930	9280	9280	9280	9260	77
364	20241014	134300	269825470	9270	9260	9270	9260	134
365	20241014	134200	268583530	9260	9260	9270	9260	1197
366	20241014	134100	257498610	9250	9250	9250	9250	100
367	20241014	134000	256573610	9240	9240	9240	9240	16
368	20241014	133900	256425770	9240	9240	9240	9240	12
369	20241014	133800	256314890	9260	9240	9260	9240	3
370	20241014	133700	256287150	9240	9240	9240	9240	11
371	20241014	133600	256185510	9260	9260	9260	9260	1
372	20241014	133500	256176250	9240	9260	9260	9240	21
373	20241014	133400	255982010	9260	9260	9260	9260	0
374	20241014	133300	255982010	9260	9260	9260	9260	1
375	20241014	133200	255972750	9270	9260	9270	9260	952
376	20241014	133100	247157220	9260	9240	9260	9240	8
377	20241014	133000	247083280	9260	9250	9260	9250	213
378	20241014	132900	245111030	9260	9260	9260	9260	73
379	20241014	132800	244435050	9260	9260	9260	9260	16
380	20241014	132700	244286890	9270	9260	9270	9260	26
381	20241014	132600	244046110	9260	9260	9270	9260	6
382	20241014	132500	243990540	9260	9260	9260	9260	1
383	20241014	132400	243981280	9260	9260	9260	9260	1
384	20241014	132300	243972020	9270	9270	9270	9270	0
385	20241014	132200	243972020	9270	9270	9270	9270	0
386	20241014	132100	243972020	9270	9270	9270	9270	0
387	20241014	132000	243972020	9270	9270	9270	9270	0
388	20241014	131900	243972020	9270	9250	9270	9250	25
389	20241014	131800	243740750	9260	9250	9260	9250	2155
390	20241014	131700	223806660	9250	9240	9250	9240	22
391	20241014	131600	223603370	9240	9240	9240	9240	1
392	20241014	131500	223594130	9250	9250	9250	9250	0
393	20241014	131400	223594130	9250	9240	9250	9240	158
394	20241014	131300	222134160	9230	9230	9230	9230	2
395	20241014	131200	222115700	9240	9230	9240	9230	64
396	20241014	131100	221524960	9230	9230	9230	9230	31
397	20241014	131000	221238830	9240	9240	9240	9240	10
398	20241014	130900	221146430	9240	9240	9240	9240	0
399	20241014	130800	221146430	9240	9240	9240	9240	0
400	20241014	130700	221146430	9240	9230	9240	9230	4
401	20241014	130600	221109500	9230	9230	9240	9230	9
402	20241014	130500	221026420	9230	9240	9240	9230	110
403	20241014	130400	220010030	9240	9240	9240	9240	1
404	20241014	130300	220000790	9240	9240	9240	9240	1
405	20241014	130200	219991550	9250	9250	9250	9250	6
406	20241014	130100	219936050	9250	9250	9250	9250	4
407	20241014	130000	219899050	9250	9260	9260	9250	20
408	20241014	125900	219714040	9270	9270	9270	9270	0
409	20241014	125800	219714040	9270	9270	9270	9270	0
410	20241014	125700	219714040	9270	9270	9270	9270	0
411	20241014	125600	219714040	9270	9270	9270	9270	0
412	20241014	125500	219714040	9270	9270	9270	9270	0
413	20241014	125400	219714040	9270	9270	9270	9270	0
414	20241014	125300	219714040	9270	9270	9270	9270	0
415	20241014	125200	219714040	9270	9270	9270	9270	0
416	20241014	125100	219714040	9270	9270	9270	9270	10
417	20241014	125000	219621340	9270	9270	9270	9270	0
418	20241014	124900	219621340	9270	9270	9270	9270	1
419	20241014	124800	219612070	9250	9250	9250	9250	2
420	20241014	124700	219593570	9270	9260	9270	9260	2
421	20241014	124600	219575040	9260	9250	9260	9230	36
422	20241014	124500	219242300	9250	9230	9250	9230	604
423	20241014	124400	213661420	9240	9240	9240	9240	3
424	20241014	124300	213633700	9240	9240	9240	9240	0
425	20241014	124200	213633700	9240	9240	9240	9240	0
426	20241014	124100	213633700	9240	9230	9240	9230	2
427	20241014	124000	213615230	9230	9230	9230	9230	1
428	20241014	123900	213606000	9240	9240	9240	9240	0
429	20241014	123800	213606000	9240	9240	9240	9240	0
430	20241014	123700	213606000	9240	9240	9240	9240	0
431	20241014	123600	213606000	9240	9220	9240	9220	3
432	20241014	123500	213578320	9220	9240	9240	9220	9
433	20241014	123400	213495320	9220	9220	9220	9220	17
434	20241014	123300	213338580	9240	9220	9240	9220	7
435	20241014	123200	213274020	9240	9230	9240	9220	19
436	20241014	123100	213098750	9230	9230	9230	9230	8
437	20241014	123000	213024910	9240	9230	9240	9230	12
438	20241014	122900	212914110	9240	9240	9240	9240	0
439	20241014	122800	212914110	9240	9240	9240	9240	0
440	20241014	122700	212914110	9240	9240	9240	9240	0
441	20241014	122600	212914110	9240	9230	9240	9230	8
442	20241014	122500	212840260	9230	9230	9230	9230	5
443	20241014	122400	212794110	9230	9230	9230	9230	2
444	20241014	122300	212775650	9240	9240	9240	9240	1
445	20241014	122200	212766410	9240	9230	9240	9230	7
446	20241014	122100	212701790	9240	9230	9240	9230	5
447	20241014	122000	212655630	9230	9230	9240	9230	7
448	20241014	121900	212591010	9240	9230	9240	9230	94
449	20241014	121800	211722480	9220	9220	9240	9220	308
450	20241014	121700	208876720	9220	9230	9230	9220	16
451	20241014	121600	208729080	9240	9240	9240	9240	3
452	20241014	121500	208701360	9240	9240	9240	9240	3
453	20241014	121400	208673640	9240	9240	9240	9240	203
454	20241014	121300	206797920	9240	9240	9240	9240	0
455	20241014	121200	206797920	9240	9240	9240	9240	13
456	20241014	121100	206677800	9240	9240	9240	9240	0
457	20241014	121000	206677800	9240	9240	9240	9240	2
458	20241014	120900	206659320	9240	9240	9240	9240	6
459	20241014	120800	206603880	9240	9240	9240	9240	0
460	20241014	120700	206603880	9240	9240	9240	9240	0
461	20241014	120600	206603880	9240	9240	9240	9240	0
462	20241014	120500	206603880	9240	9240	9240	9240	1
463	20241014	120400	206594640	9230	9230	9230	9230	460
464	20241014	120300	202348840	9240	9240	9240	9240	0
465	20241014	120200	202348840	9240	9240	9240	9240	5
466	20241014	120100	202302640	9240	9230	9240	9230	6
467	20241014	120000	202247250	9240	9240	9240	9240	1
468	20241014	115900	202238010	9230	9230	9240	9230	15
469	20241014	115800	202099470	9230	9230	9240	9230	9
470	20241014	115700	202016390	9230	9230	9230	9230	8
471	20241014	115600	201942550	9230	9230	9230	9230	3
472	20241014	115500	201914860	9240	9230	9240	9230	15
473	20241014	115400	201776350	9240	9240	9240	9240	2
474	20241014	115300	201757870	9230	9230	9230	9230	1
475	20241014	115200	201748640	9240	9230	9240	9230	10
476	20241014	115100	201656280	9240	9240	9240	9240	1
477	20241014	115000	201647040	9230	9230	9230	9230	5
478	20241014	114900	201600890	9240	9240	9240	9240	2
479	20241014	114800	201582410	9240	9230	9240	9230	16
480	20241014	114700	201434720	9240	9230	9240	9230	19
481	20241014	114600	201259290	9230	9230	9230	9230	3
482	20241014	114500	201231600	9240	9240	9240	9240	0
483	20241014	114400	201231600	9240	9240	9240	9240	0
484	20241014	114300	201231600	9240	9240	9240	9240	0
485	20241014	114200	201231600	9240	9240	9240	9240	9
486	20241014	114100	201148440	9240	9230	9240	9230	2
487	20241014	114000	201129970	9230	9230	9230	9230	758
488	20241014	113900	194133630	9240	9240	9240	9240	0
489	20241014	113800	194133630	9240	9240	9240	9240	7
490	20241014	113700	194068950	9230	9240	9240	9230	102
491	20241014	113600	193127470	9240	9240	9240	9240	0
492	20241014	113500	193127470	9240	9240	9240	9240	0
493	20241014	113400	193127470	9240	9230	9240	9230	101
494	20241014	113300	192194450	9240	9240	9240	9240	2
495	20241014	113200	192175970	9240	9240	9240	9240	0
496	20241014	113100	192175970	9240	9240	9240	9240	19
497	20241014	113000	192000410	9240	9240	9240	9240	2
498	20241014	112900	191981930	9240	9230	9240	9230	33
499	20241014	112800	191677330	9230	9240	9240	9230	182
500	20241014	112700	189997400	9240	9240	9240	9240	0
501	20241014	112600	189997400	9240	9240	9240	9240	0
502	20241014	112500	189997400	9240	9240	9240	9240	0
503	20241014	112400	189997400	9240	9230	9240	9230	6
504	20241014	112300	189942010	9230	9230	9230	9230	50
505	20241014	112200	189480510	9230	9230	9230	9230	84
506	20241014	112100	188705190	9240	9230	9240	9230	741
507	20241014	112000	181860680	9230	9220	9230	9220	218
508	20241014	111900	179850600	9230	9230	9230	9230	0
509	20241014	111800	179850600	9230	9230	9230	9230	100
510	20241014	111700	178927600	9240	9240	9240	9240	4
511	20241014	111600	178890640	9230	9240	9240	9230	2142
512	20241014	111500	159118700	9250	9250	9250	9250	108
513	20241014	111400	158119700	9250	9240	9260	9240	42
514	20241014	111300	157731580	9240	9240	9240	9240	14
515	20241014	111200	157602220	9240	9240	9240	9240	1
516	20241014	111100	157592980	9260	9260	9260	9260	0
517	20241014	111000	157592980	9260	9260	9260	9260	0
518	20241014	110900	157592980	9260	9260	9260	9260	8
519	20241014	110800	157518900	9270	9270	9270	9270	0
520	20241014	110700	157518900	9270	9270	9270	9270	0
521	20241014	110600	157518900	9270	9250	9270	9240	1799
522	20241014	110500	140878140	9260	9260	9260	9260	9
523	20241014	110400	140794800	9270	9270	9270	9270	40
524	20241014	110300	140424000	9270	9270	9270	9270	1
525	20241014	110200	140414730	9260	9260	9270	9260	644
526	20241014	110100	134451280	9250	9250	9250	9250	262
527	20241014	110000	132027780	9250	9250	9250	9230	5
528	20241014	105900	131981590	9250	9230	9250	9230	10
529	20241014	105800	131889210	9230	9230	9250	9230	6
530	20241014	105700	131833770	9250	9240	9250	9240	31
531	20241014	105600	131547320	9240	9240	9240	9240	8
532	20241014	105500	131473400	9240	9240	9240	9240	0
533	20241014	105400	131473400	9240	9240	9240	9240	1
534	20241014	105300	131464160	9240	9240	9240	9240	7
535	20241014	105200	131399480	9250	9240	9250	9240	500
536	20241014	105100	126779470	9240	9240	9240	9240	0
537	20241014	105000	126779470	9240	9230	9240	9230	173
538	20241014	104900	125181500	9230	9230	9230	9230	7
539	20241014	104800	125116890	9230	9220	9230	9220	2
540	20241014	104700	125098440	9220	9220	9220	9220	127
541	20241014	104600	123927500	9200	9210	9210	9200	49
542	20241014	104500	123476670	9220	9210	9220	9210	219
543	20241014	104400	121459670	9210	9210	9210	9210	2
544	20241014	104300	121441250	9200	9190	9200	9190	242
545	20241014	104200	119214890	9200	9180	9200	9180	22
546	20241014	104100	119012630	9200	9180	9200	9180	14
547	20241014	104000	118884050	9210	9210	9210	9210	0
548	20241014	103900	118884050	9210	9210	9210	9210	20
549	20241014	103800	118699850	9210	9180	9210	9180	2
550	20241014	103700	118681460	9210	9180	9210	9180	22
551	20241014	103600	118479370	9180	9190	9190	9180	609
552	20241014	103500	112888550	9200	9200	9200	9200	2
553	20241014	103400	112870150	9210	9210	9210	9210	0
554	20241014	103300	112870150	9210	9210	9210	9210	0
555	20241014	103200	112870150	9210	9210	9210	9210	0
556	20241014	103100	112870150	9210	9180	9210	9180	16
557	20241014	103000	112722940	9210	9210	9210	9210	6
558	20241014	102900	112667680	9180	9180	9180	9180	3
559	20241014	102800	112640140	9170	9180	9180	9170	527
560	20241014	102700	107807540	9170	9190	9210	9170	985
561	20241014	102600	98774940	9200	9210	9210	9200	9
562	20241014	102500	98692110	9210	9200	9210	9200	3
563	20241014	102400	98664490	9210	9210	9210	9210	0
564	20241014	102300	98664490	9210	9220	9220	9210	7
565	20241014	102200	98600010	9220	9220	9220	9220	1
566	20241014	102100	98590790	9220	9210	9220	9200	5
567	20241014	102000	98544750	9210	9210	9210	9210	2
568	20241014	101900	98526330	9210	9210	9210	9210	0
569	20241014	101800	98526330	9210	9220	9220	9210	9
570	20241014	101700	98443420	9220	9220	9220	9220	3
571	20241014	101600	98415760	9220	9220	9220	9220	102
572	20241014	101500	97475320	9220	9220	9220	9220	2
573	20241014	101400	97456880	9220	9220	9220	9220	6
574	20241014	101300	97401560	9220	9220	9220	9220	2
575	20241014	101200	97383120	9220	9220	9220	9220	4
576	20241014	101100	97346240	9220	9220	9220	9220	4
577	20241014	101000	97309360	9220	9230	9230	9220	4
578	20241014	100900	97272460	9220	9200	9220	9200	193
579	20241014	100800	95494230	9200	9200	9200	9200	4
580	20241014	100700	95457430	9200	9200	9200	9200	3
581	20241014	100600	95429830	9200	9200	9200	9200	4
582	20241014	100500	95393030	9200	9200	9200	9200	4
583	20241014	100400	95356230	9200	9190	9200	9190	2
584	20241014	100300	95337840	9190	9200	9200	9190	7
585	20241014	100200	95273450	9210	9210	9210	9210	7
586	20241014	100100	95208980	9210	9210	9210	9210	0
587	20241014	100000	95208980	9210	9210	9210	9210	6
588	20241014	095900	95153720	9210	9210	9210	9210	3
589	20241014	095800	95126090	9190	9190	9190	9190	4
590	20241014	095700	95089330	9210	9210	9210	9210	0
591	20241014	095600	95089330	9210	9210	9210	9210	7
592	20241014	095500	95024860	9210	9210	9210	9210	214
593	20241014	095400	93053920	9200	9200	9200	9200	1
594	20241014	095300	93044720	9200	9200	9200	9200	7
595	20241014	095200	92980320	9220	9180	9220	9180	2004
596	20241014	095100	74546340	9180	9160	9180	9160	12
597	20241014	095000	74436250	9170	9160	9170	9160	13
598	20241014	094900	74317160	9160	9160	9160	9160	9
599	20241014	094800	74234720	9160	9160	9160	9160	0
600	20241014	094700	74234720	9160	9160	9160	9160	21
601	20241014	094600	74042360	9160	9160	9160	9160	3
602	20241014	094500	74014880	9160	9160	9160	9160	98
603	20241014	094400	73117200	9150	9160	9160	9150	36
604	20241014	094300	72787730	9160	9140	9160	9140	93
605	20241014	094200	71936170	9140	9130	9140	9130	374
606	20241014	094100	68521510	9130	9130	9130	9130	0
607	20241014	094000	68521510	9130	9110	9130	9090	471
608	20241014	093900	64237290	9130	9130	9130	9100	1202
609	20241014	093800	53298610	9110	9110	9130	9100	700
610	20241014	093700	46926460	9130	9130	9130	9130	7
611	20241014	093600	46862550	9130	9120	9130	9110	304
612	20241014	093500	44093060	9120	9120	9120	9120	1
613	20241014	093400	44083940	9130	9130	9130	9130	2
614	20241014	093300	44065680	9130	9130	9130	9130	0
615	20241014	093200	44065680	9130	9130	9130	9130	2
616	20241014	093100	44047420	9130	9130	9130	9130	27
617	20241014	093000	43800910	9100	9160	9160	9100	1430
618	20241014	092900	30779150	9140	9140	9140	9140	0
619	20241014	092800	30779150	9140	9150	9150	9130	162
620	20241014	092700	29298970	9150	9160	9160	9150	42
621	20241014	092600	28914660	9160	9160	9160	9130	82
622	20241014	092500	28165040	9160	9160	9160	9160	0
623	20241014	092400	28165040	9160	9160	9160	9160	0
624	20241014	092300	28165040	9160	9140	9160	9140	31
625	20241014	092200	27881680	9160	9160	9160	9160	0
626	20241014	092100	27881680	9160	9160	9160	9130	556
627	20241014	092000	22800560	9160	9160	9160	9160	0
628	20241014	091900	22800560	9160	9160	9160	9160	88
629	20241014	091800	21994480	9170	9170	9170	9170	5
630	20241014	091700	21948630	9180	9180	9180	9150	172
631	20241014	091600	20374770	9150	9150	9150	9150	156
632	20241014	091500	18947370	9150	9160	9160	9150	50
633	20241014	091400	18489820	9190	9190	9190	9190	1
634	20241014	091300	18480630	9150	9220	9220	9150	263
635	20241014	091200	16072940	9170	9160	9170	9160	317
636	20241014	091100	13166820	9160	9170	9230	9160	251
637	20241014	091000	10865710	9180	9190	9230	9180	366
638	20241014	090900	7503440	9180	9200	9200	9180	477
639	20241014	090800	3118460	9210	9260	9260	9210	111
640	20241014	090700	2096100	9220	9230	9230	9220	18
641	20241014	090600	1930060	9280	9230	9280	9230	3
642	20241014	090500	1902300	9250	9250	9250	9250	5
643	20241014	090400	1856050	9230	9250	9250	9230	110
644	20241014	090300	840550	9250	9250	9250	9250	1
645	20241014	090200	831300	9230	9230	9230	9230	30
646	20241014	090100	554400	9230	9230	9230	9230	10
647	20241014	090000	462100	9210	9250	9250	9210	50