KissMeData/093520/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200400	370916640	9360	9360	9360	9360	1210
3	20241016	200300	370916640	9360	9360	9360	9360	0
4	20241016	200200	370916640	9360	9360	9360	9360	0
5	20241016	200100	370916640	9360	9360	9360	9360	0
6	20241016	200000	370916640	9360	9360	9360	9360	0
7	20241016	195900	370916640	9360	9360	9360	9360	0
8	20241016	195800	370916640	9360	9360	9360	9360	0
9	20241016	195700	370916640	9360	9360	9360	9360	0
10	20241016	195600	370916640	9360	9360	9360	9360	0
11	20241016	195500	370916640	9360	9360	9360	9360	0
12	20241016	195400	370916640	9360	9360	9360	9360	0
13	20241016	195300	370916640	9360	9360	9360	9360	0
14	20241016	195200	370916640	9360	9360	9360	9360	0
15	20241016	195100	370916640	9360	9360	9360	9360	0
16	20241016	195000	370916640	9360	9360	9360	9360	0
17	20241016	194900	370916640	9360	9360	9360	9360	0
18	20241016	194800	370916640	9360	9360	9360	9360	0
19	20241016	194700	370916640	9360	9360	9360	9360	0
20	20241016	194600	370916640	9360	9360	9360	9360	0
21	20241016	194500	370916640	9360	9360	9360	9360	0
22	20241016	194400	370916640	9360	9360	9360	9360	0
23	20241016	194300	370916640	9360	9360	9360	9360	0
24	20241016	194200	370916640	9360	9360	9360	9360	0
25	20241016	194100	370916640	9360	9360	9360	9360	0
26	20241016	194000	370916640	9360	9360	9360	9360	0
27	20241016	193900	370916640	9360	9360	9360	9360	0
28	20241016	193800	370916640	9360	9360	9360	9360	0
29	20241016	193700	370916640	9360	9360	9360	9360	0
30	20241016	193600	370916640	9360	9360	9360	9360	0
31	20241016	193500	370916640	9360	9360	9360	9360	0
32	20241016	193400	370916640	9360	9360	9360	9360	1210
33	20241016	193300	370916640	9360	9360	9360	9360	0
34	20241016	193200	370916640	9360	9360	9360	9360	0
35	20241016	193100	370916640	9360	9360	9360	9360	0
36	20241016	193000	370916640	9360	9360	9360	9360	0
37	20241016	192900	370916640	9360	9360	9360	9360	0
38	20241016	192800	370916640	9360	9360	9360	9360	0
39	20241016	192700	370916640	9360	9360	9360	9360	0
40	20241016	192600	370916640	9360	9360	9360	9360	0
41	20241016	192500	370916640	9360	9360	9360	9360	0
42	20241016	192400	370916640	9360	9360	9360	9360	0
43	20241016	192300	370916640	9360	9360	9360	9360	0
44	20241016	192200	370916640	9360	9360	9360	9360	0
45	20241016	192100	370916640	9360	9360	9360	9360	0
46	20241016	192000	370916640	9360	9360	9360	9360	0
47	20241016	191900	370916640	9360	9360	9360	9360	0
48	20241016	191800	370916640	9360	9360	9360	9360	0
49	20241016	191700	370916640	9360	9360	9360	9360	0
50	20241016	191600	370916640	9360	9360	9360	9360	0
51	20241016	191500	370916640	9360	9360	9360	9360	0
52	20241016	191400	370916640	9360	9360	9360	9360	0
53	20241016	191300	370916640	9360	9360	9360	9360	0
54	20241016	191200	370916640	9360	9360	9360	9360	0
55	20241016	191100	370916640	9360	9360	9360	9360	0
56	20241016	191000	370916640	9360	9360	9360	9360	0
57	20241016	190900	370916640	9360	9360	9360	9360	0
58	20241016	190800	370916640	9360	9360	9360	9360	0
59	20241016	190700	370916640	9360	9360	9360	9360	0
60	20241016	190600	370916640	9360	9360	9360	9360	0
61	20241016	190500	370916640	9360	9360	9360	9360	0
62	20241016	190400	370916640	9360	9360	9360	9360	1210
63	20241016	190300	370916640	9360	9360	9360	9360	0
64	20241016	190200	370916640	9360	9360	9360	9360	0
65	20241016	190100	370916640	9360	9360	9360	9360	0
66	20241016	190000	370916640	9360	9360	9360	9360	0
67	20241016	185900	370916640	9360	9360	9360	9360	0
68	20241016	185800	370916640	9360	9360	9360	9360	0
69	20241016	185700	370916640	9360	9360	9360	9360	0
70	20241016	185600	370916640	9360	9360	9360	9360	0
71	20241016	185500	370916640	9360	9360	9360	9360	0
72	20241016	185400	370916640	9360	9360	9360	9360	0
73	20241016	185300	370916640	9360	9360	9360	9360	0
74	20241016	185200	370916640	9360	9360	9360	9360	0
75	20241016	185100	370916640	9360	9360	9360	9360	0
76	20241016	185000	370916640	9360	9360	9360	9360	0
77	20241016	184900	370916640	9360	9360	9360	9360	0
78	20241016	184800	370916640	9360	9360	9360	9360	0
79	20241016	184700	370916640	9360	9360	9360	9360	0
80	20241016	184600	370916640	9360	9360	9360	9360	0
81	20241016	184500	370916640	9360	9360	9360	9360	0
82	20241016	184400	370916640	9360	9360	9360	9360	0
83	20241016	184300	370916640	9360	9360	9360	9360	0
84	20241016	184200	370916640	9360	9360	9360	9360	0
85	20241016	184100	370916640	9360	9360	9360	9360	0
86	20241016	184000	370916640	9360	9360	9360	9360	0
87	20241016	183900	370916640	9360	9360	9360	9360	0
88	20241016	183800	370916640	9360	9360	9360	9360	0
89	20241016	183700	370916640	9360	9360	9360	9360	0
90	20241016	183600	370916640	9360	9360	9360	9360	0
91	20241016	183500	370916640	9360	9360	9360	9360	0
92	20241016	183400	370916640	9360	9360	9360	9360	1210
93	20241016	183300	370916640	9360	9360	9360	9360	0
94	20241016	183200	370916640	9360	9360	9360	9360	0
95	20241016	183100	370916640	9360	9360	9360	9360	0
96	20241016	183000	370916640	9360	9360	9360	9360	0
97	20241016	182900	370916640	9360	9360	9360	9360	0
98	20241016	182800	370916640	9360	9360	9360	9360	0
99	20241016	182700	370916640	9360	9360	9360	9360	0
100	20241016	182600	370916640	9360	9360	9360	9360	0
101	20241016	182500	370916640	9360	9360	9360	9360	0
102	20241016	182400	370916640	9360	9360	9360	9360	0
103	20241016	182300	370916640	9360	9360	9360	9360	0
104	20241016	182200	370916640	9360	9360	9360	9360	0
105	20241016	182100	370916640	9360	9360	9360	9360	0
106	20241016	182000	370916640	9360	9360	9360	9360	0
107	20241016	181900	370916640	9360	9360	9360	9360	0
108	20241016	181800	370916640	9360	9360	9360	9360	0
109	20241016	181700	370916640	9360	9360	9360	9360	0
110	20241016	181600	370916640	9360	9360	9360	9360	0
111	20241016	181500	370916640	9360	9360	9360	9360	0
112	20241016	181400	370916640	9360	9360	9360	9360	0
113	20241016	181300	370916640	9360	9360	9360	9360	0
114	20241016	181200	370916640	9360	9360	9360	9360	0
115	20241016	181100	370916640	9360	9360	9360	9360	0
116	20241016	181000	370916640	9360	9360	9360	9360	0
117	20241016	180900	370916640	9360	9360	9360	9360	0
118	20241016	180800	370916640	9360	9360	9360	9360	0
119	20241016	180700	370916640	9360	9360	9360	9360	0
120	20241016	180600	370916640	9360	9360	9360	9360	0
121	20241016	180500	370916640	9360	9360	9360	9360	0
122	20241016	180400	370916640	9360	9360	9360	9360	1210
123	20241016	180300	370916640	9360	9360	9360	9360	0
124	20241016	180200	370916640	9360	9360	9360	9360	0
125	20241016	180100	370916640	9360	9360	9360	9360	0
126	20241016	180000	370916640	9360	9360	9360	9360	0
127	20241016	175900	370916640	9360	9360	9360	9360	0
128	20241016	175800	370916640	9360	9360	9360	9360	0
129	20241016	175700	370916640	9360	9360	9360	9360	0
130	20241016	175600	370916640	9360	9360	9360	9360	0
131	20241016	175500	370916640	9360	9360	9360	9360	0
132	20241016	175400	370916640	9360	9360	9360	9360	0
133	20241016	175300	370916640	9360	9360	9360	9360	0
134	20241016	175200	370916640	9360	9360	9360	9360	0
135	20241016	175100	370916640	9360	9360	9360	9360	0
136	20241016	175000	370916640	9360	9360	9360	9360	0
137	20241016	174900	370916640	9360	9360	9360	9360	0
138	20241016	174800	370916640	9360	9360	9360	9360	0
139	20241016	174700	370916640	9360	9360	9360	9360	0
140	20241016	174600	370916640	9360	9360	9360	9360	0
141	20241016	174500	370916640	9360	9360	9360	9360	0
142	20241016	174400	370916640	9360	9360	9360	9360	0
143	20241016	174300	370916640	9360	9360	9360	9360	0
144	20241016	174200	370916640	9360	9360	9360	9360	0
145	20241016	174100	370916640	9360	9360	9360	9360	0
146	20241016	174000	370916640	9360	9360	9360	9360	0
147	20241016	173900	370916640	9360	9360	9360	9360	0
148	20241016	173800	370916640	9360	9360	9360	9360	0
149	20241016	173700	370916640	9360	9360	9360	9360	0
150	20241016	173600	370916640	9360	9360	9360	9360	0
151	20241016	173500	370916640	9360	9360	9360	9360	0
152	20241016	173400	370916640	9360	9360	9360	9360	1210
153	20241016	173300	370916640	9360	9360	9360	9360	0
154	20241016	173200	370916640	9360	9360	9360	9360	0
155	20241016	173100	370916640	9360	9360	9360	9360	0
156	20241016	173000	370916640	9360	9360	9360	9360	0
157	20241016	172900	370916640	9360	9360	9360	9360	0
158	20241016	172800	370916640	9360	9360	9360	9360	0
159	20241016	172700	370916640	9360	9360	9360	9360	0
160	20241016	172600	370916640	9360	9360	9360	9360	0
161	20241016	172500	370916640	9360	9360	9360	9360	0
162	20241016	172400	370916640	9360	9360	9360	9360	0
163	20241016	172300	370916640	9360	9360	9360	9360	0
164	20241016	172200	370916640	9360	9360	9360	9360	0
165	20241016	172100	370916640	9360	9360	9360	9360	0
166	20241016	172000	370916640	9360	9360	9360	9360	0
167	20241016	171900	370916640	9360	9360	9360	9360	0
168	20241016	171800	370916640	9360	9360	9360	9360	0
169	20241016	171700	370916640	9360	9360	9360	9360	0
170	20241016	171600	370916640	9360	9360	9360	9360	0
171	20241016	171500	370916640	9360	9360	9360	9360	0
172	20241016	171400	370916640	9360	9360	9360	9360	0
173	20241016	171300	370916640	9360	9360	9360	9360	0
174	20241016	171200	370916640	9360	9360	9360	9360	0
175	20241016	171100	370916640	9360	9360	9360	9360	0
176	20241016	171000	370916640	9360	9360	9360	9360	0
177	20241016	170900	370916640	9360	9360	9360	9360	0
178	20241016	170800	370916640	9360	9360	9360	9360	0
179	20241016	170700	370916640	9360	9360	9360	9360	0
180	20241016	170600	370916640	9360	9360	9360	9360	0
181	20241016	170500	370916640	9360	9360	9360	9360	0
182	20241016	170400	370916640	9360	9360	9360	9360	1210
183	20241016	170300	370916640	9360	9360	9360	9360	0
184	20241016	170200	370916640	9360	9360	9360	9360	0
185	20241016	170100	370916640	9360	9360	9360	9360	0
186	20241016	170000	370916640	9360	9360	9360	9360	0
187	20241016	165900	370916640	9360	9360	9360	9360	0
188	20241016	165800	370916640	9360	9360	9360	9360	0
189	20241016	165700	370916640	9360	9360	9360	9360	0
190	20241016	165600	370916640	9360	9360	9360	9360	0
191	20241016	165500	370916640	9360	9360	9360	9360	0
192	20241016	165400	370916640	9360	9360	9360	9360	0
193	20241016	165300	370916640	9360	9360	9360	9360	0
194	20241016	165200	370916640	9360	9360	9360	9360	0
195	20241016	165100	370916640	9360	9360	9360	9360	0
196	20241016	165000	370916640	9360	9360	9360	9360	0
197	20241016	164900	370916640	9360	9360	9360	9360	0
198	20241016	164800	370916640	9360	9360	9360	9360	0
199	20241016	164700	370916640	9360	9360	9360	9360	0
200	20241016	164600	370916640	9360	9360	9360	9360	0
201	20241016	164500	370916640	9360	9360	9360	9360	0
202	20241016	164400	370916640	9360	9360	9360	9360	0
203	20241016	164300	370916640	9360	9360	9360	9360	0
204	20241016	164200	370916640	9360	9360	9360	9360	0
205	20241016	164100	370916640	9360	9360	9360	9360	0
206	20241016	164000	370916640	9360	9360	9360	9360	0
207	20241016	163900	370916640	9360	9360	9360	9360	0
208	20241016	163800	370916640	9360	9360	9360	9360	0
209	20241016	163700	370916640	9360	9360	9360	9360	0
210	20241016	163600	370916640	9360	9360	9360	9360	0
211	20241016	163500	370916640	9360	9360	9360	9360	0
212	20241016	163400	370916640	9360	9360	9360	9360	1210
213	20241016	163300	370916640	9360	9360	9360	9360	0
214	20241016	163200	370916640	9360	9360	9360	9360	0
215	20241016	163100	370916640	9360	9360	9360	9360	0
216	20241016	163000	370916640	9360	9360	9360	9360	0
217	20241016	162900	370916640	9360	9360	9360	9360	0
218	20241016	162800	370916640	9360	9360	9360	9360	0
219	20241016	162700	370916640	9360	9360	9360	9360	0
220	20241016	162600	370916640	9360	9360	9360	9360	0
221	20241016	162500	370916640	9360	9360	9360	9360	0
222	20241016	162400	370916640	9360	9360	9360	9360	0
223	20241016	162300	370916640	9360	9360	9360	9360	0
224	20241016	162200	370916640	9360	9360	9360	9360	0
225	20241016	162100	370916640	9360	9360	9360	9360	0
226	20241016	162000	370916640	9360	9360	9360	9360	0
227	20241016	161900	370916640	9360	9360	9360	9360	0
228	20241016	161800	370916640	9360	9360	9360	9360	0
229	20241016	161700	370916640	9360	9360	9360	9360	0
230	20241016	161600	370916640	9360	9360	9360	9360	0
231	20241016	161500	370916640	9360	9360	9360	9360	0
232	20241016	161400	370916640	9360	9360	9360	9360	0
233	20241016	161300	370916640	9360	9360	9360	9360	0
234	20241016	161200	370916640	9360	9360	9360	9360	0
235	20241016	161100	370916640	9360	9360	9360	9360	0
236	20241016	161000	370916640	9360	9360	9360	9360	0
237	20241016	160900	370916640	9360	9360	9360	9360	0
238	20241016	160800	370916640	9360	9360	9360	9360	0
239	20241016	160700	370916640	9360	9360	9360	9360	0
240	20241016	160600	370916640	9360	9360	9360	9360	0
241	20241016	160500	370916640	9360	9360	9360	9360	0
242	20241016	160400	370916640	9360	9360	9360	9360	1210
243	20241016	160300	370916640	9360	9360	9360	9360	0
244	20241016	160200	370916640	9360	9360	9360	9360	0
245	20241016	160100	370916640	9360	9360	9360	9360	0
246	20241016	160000	370916640	9360	9360	9360	9360	0
247	20241016	155900	370916640	9360	9360	9360	9360	0
248	20241016	155800	370916640	9360	9360	9360	9360	0
249	20241016	155700	370916640	9360	9360	9360	9360	0
250	20241016	155600	370916640	9360	9360	9360	9360	0
251	20241016	155500	370916640	9360	9360	9360	9360	0
252	20241016	155400	370916640	9360	9360	9360	9360	0
253	20241016	155300	370916640	9360	9360	9360	9360	0
254	20241016	155200	370916640	9360	9360	9360	9360	0
255	20241016	155100	370916640	9360	9360	9360	9360	0
256	20241016	155000	370916640	9360	9360	9360	9360	0
257	20241016	154900	370916640	9360	9360	9360	9360	0
258	20241016	154800	370916640	9360	9360	9360	9360	0
259	20241016	154700	370916640	9360	9360	9360	9360	0
260	20241016	154600	370916640	9360	9360	9360	9360	0
261	20241016	154500	370916640	9360	9360	9360	9360	0
262	20241016	154400	370916640	9360	9360	9360	9360	0
263	20241016	154300	370916640	9360	9360	9360	9360	0
264	20241016	154200	370916640	9360	9360	9360	9360	0
265	20241016	154100	370916640	9360	9360	9360	9360	0
266	20241016	154000	370916640	9360	9360	9360	9360	0
267	20241016	153900	370916640	9360	9360	9360	9360	0
268	20241016	153800	370916640	9360	9360	9360	9360	0
269	20241016	153700	370916640	9360	9360	9360	9360	0
270	20241016	153600	370916640	9360	9360	9360	9360	0
271	20241016	153500	370916640	9360	9360	9360	9360	0
272	20241016	153400	370916640	9360	9360	9360	9360	1210
273	20241016	153300	370916640	9360	9360	9360	9360	0
274	20241016	153200	370916640	9360	9360	9360	9360	0
275	20241016	153100	370916640	9360	9360	9360	9360	0
276	20241016	153000	370916640	9360	9360	9360	9360	1210
277	20241016	152900	359591040	9360	9360	9360	9360	0
278	20241016	152800	359591040	9360	9360	9360	9360	0
279	20241016	152700	359591040	9360	9360	9360	9360	0
280	20241016	152600	359591040	9360	9360	9360	9360	0
281	20241016	152500	359591040	9360	9360	9360	9360	0
282	20241016	152400	359591040	9360	9360	9360	9360	0
283	20241016	152300	359591040	9360	9360	9360	9360	0
284	20241016	152200	359591040	9360	9360	9360	9360	0
285	20241016	152100	359591040	9360	9360	9360	9360	0
286	20241016	152000	359591040	9360	9360	9360	9360	0
287	20241016	151900	359591040	9360	9370	9370	9360	101
288	20241016	151800	358644680	9360	9370	9370	9360	183
289	20241016	151700	356930870	9370	9360	9370	9360	647
290	20241016	151600	350874850	9360	9360	9360	9360	60
291	20241016	151500	350313250	9360	9360	9360	9360	198
292	20241016	151400	348459970	9370	9370	9370	9370	0
293	20241016	151300	348459970	9370	9370	9370	9370	10
294	20241016	151200	348366270	9360	9360	9360	9360	20
295	20241016	151100	348179070	9360	9360	9360	9360	10
296	20241016	151000	348085470	9350	9350	9350	9350	0
297	20241016	150900	348085470	9350	9360	9370	9350	126
298	20241016	150800	346906560	9350	9350	9350	9350	89
299	20241016	150700	346074410	9350	9350	9350	9350	0
300	20241016	150600	346074410	9350	9360	9360	9350	248
301	20241016	150500	343755350	9360	9360	9360	9360	196
302	20241016	150400	341920790	9360	9360	9360	9360	4
303	20241016	150300	341883350	9360	9360	9360	9360	15
304	20241016	150200	341742950	9360	9360	9360	9360	0
305	20241016	150100	341742950	9360	9360	9360	9360	17
306	20241016	150000	341583830	9360	9350	9360	9350	133
307	20241016	145900	340340250	9350	9360	9360	9350	94
308	20241016	145800	339461290	9360	9360	9360	9360	423
309	20241016	145700	335502010	9370	9370	9370	9370	2
310	20241016	145600	335483270	9370	9370	9370	9370	0
311	20241016	145500	335483270	9370	9370	9370	9370	344
312	20241016	145400	332259990	9370	9370	9370	9370	7
313	20241016	145300	332194400	9380	9380	9380	9380	0
314	20241016	145200	332194400	9380	9380	9380	9380	10
315	20241016	145100	332100600	9380	9380	9380	9380	10
316	20241016	145000	332006800	9370	9370	9370	9370	0
317	20241016	144900	332006800	9370	9380	9380	9370	250
318	20241016	144800	329663470	9380	9380	9380	9380	10
319	20241016	144700	329569670	9380	9380	9380	9380	0
320	20241016	144600	329569670	9380	9380	9380	9380	0
321	20241016	144500	329569670	9380	9380	9380	9380	5
322	20241016	144400	329522770	9380	9380	9380	9380	1
323	20241016	144300	329513390	9370	9370	9370	9370	132
324	20241016	144200	328276550	9370	9370	9370	9370	1
325	20241016	144100	328267180	9360	9360	9360	9360	1
326	20241016	144000	328257820	9360	9360	9360	9360	0
327	20241016	143900	328257820	9360	9360	9360	9360	0
328	20241016	143800	328257820	9360	9360	9360	9360	0
329	20241016	143700	328257820	9360	9360	9360	9360	0
330	20241016	143600	328257820	9360	9360	9360	9360	2
331	20241016	143500	328239100	9370	9370	9370	9370	0
332	20241016	143400	328239100	9370	9360	9370	9360	6
333	20241016	143300	328182930	9370	9370	9370	9370	50
334	20241016	143200	327714430	9370	9370	9370	9370	0
335	20241016	143100	327714430	9370	9370	9370	9370	0
336	20241016	143000	327714430	9370	9370	9370	9370	82
337	20241016	142900	326946090	9360	9360	9360	9350	65
338	20241016	142800	326337710	9360	9360	9360	9360	18
339	20241016	142700	326169230	9360	9360	9360	9360	0
340	20241016	142600	326169230	9360	9360	9360	9360	0
341	20241016	142500	326169230	9360	9360	9360	9360	0
342	20241016	142400	326169230	9360	9360	9360	9360	0
343	20241016	142300	326169230	9360	9360	9360	9360	2
344	20241016	142200	326150510	9360	9350	9360	9350	101
345	20241016	142100	325206150	9350	9350	9350	9350	0
346	20241016	142000	325206150	9350	9350	9350	9350	5
347	20241016	141900	325159400	9350	9360	9360	9350	128
348	20241016	141800	323962450	9360	9360	9360	9360	5
349	20241016	141700	323915650	9360	9360	9360	9360	30
350	20241016	141600	323634850	9360	9360	9360	9360	20
351	20241016	141500	323447650	9360	9360	9360	9360	39
352	20241016	141400	323082610	9360	9360	9360	9360	31
353	20241016	141300	322792450	9360	9360	9360	9360	2
354	20241016	141200	322773730	9360	9360	9360	9360	41
355	20241016	141100	322389970	9360	9360	9360	9360	1
356	20241016	141000	322380610	9350	9370	9370	9350	1719
357	20241016	140900	306287860	9370	9370	9370	9370	0
358	20241016	140800	306287860	9370	9370	9370	9370	0
359	20241016	140700	306287860	9370	9370	9370	9370	97
360	20241016	140600	305378970	9360	9360	9360	9360	73
361	20241016	140500	304695690	9360	9370	9370	9360	397
362	20241016	140400	300976100	9370	9370	9370	9370	31
363	20241016	140300	300685630	9370	9370	9370	9370	0
364	20241016	140200	300685630	9370	9370	9370	9370	0
365	20241016	140100	300685630	9370	9360	9370	9360	83
366	20241016	140000	299908060	9360	9360	9360	9360	0
367	20241016	135900	299908060	9360	9360	9360	9360	0
368	20241016	135800	299908060	9360	9360	9360	9360	0
369	20241016	135700	299908060	9360	9360	9360	9360	0
370	20241016	135600	299908060	9360	9360	9360	9360	46
371	20241016	135500	299477500	9360	9360	9360	9360	98
372	20241016	135400	298560220	9370	9370	9370	9370	13
373	20241016	135300	298438410	9370	9370	9370	9370	10
374	20241016	135200	298344710	9370	9390	9390	9370	4137
375	20241016	135100	259548470	9390	9390	9390	9390	6
376	20241016	135000	259492130	9400	9400	9400	9400	1
377	20241016	134900	259482730	9390	9390	9390	9390	0
378	20241016	134800	259482730	9390	9390	9390	9390	0
379	20241016	134700	259482730	9390	9390	9390	9390	100
380	20241016	134600	258543730	9390	9390	9390	9390	0
381	20241016	134500	258543730	9390	9390	9390	9390	518
382	20241016	134400	253679710	9390	9390	9390	9390	0
383	20241016	134300	253679710	9390	9390	9390	9390	0
384	20241016	134200	253679710	9390	9390	9390	9390	0
385	20241016	134100	253679710	9390	9390	9390	9390	0
386	20241016	134000	253679710	9390	9390	9390	9390	0
387	20241016	133900	253679710	9390	9390	9390	9390	10
388	20241016	133800	253585810	9390	9390	9390	9390	0
389	20241016	133700	253585810	9390	9390	9390	9390	0
390	20241016	133600	253585810	9390	9390	9390	9390	33
391	20241016	133500	253275940	9380	9380	9380	9380	0
392	20241016	133400	253275940	9380	9380	9380	9380	0
393	20241016	133300	253275940	9380	9380	9380	9380	0
394	20241016	133200	253275940	9380	9380	9380	9380	0
395	20241016	133100	253275940	9380	9380	9380	9380	0
396	20241016	133000	253275940	9380	9380	9380	9380	0
397	20241016	132900	253275940	9380	9380	9380	9380	0
398	20241016	132800	253275940	9380	9380	9380	9380	0
399	20241016	132700	253275940	9380	9390	9390	9380	46
400	20241016	132600	252844450	9380	9380	9380	9380	0
401	20241016	132500	252844450	9380	9380	9380	9380	0
402	20241016	132400	252844450	9380	9380	9380	9380	24
403	20241016	132300	252619330	9380	9380	9380	9380	0
404	20241016	132200	252619330	9380	9380	9380	9380	0
405	20241016	132100	252619330	9380	9380	9380	9380	0
406	20241016	132000	252619330	9380	9380	9380	9380	0
407	20241016	131900	252619330	9380	9380	9380	9380	20
408	20241016	131800	252431730	9370	9370	9370	9370	0
409	20241016	131700	252431730	9370	9380	9380	9370	125
410	20241016	131600	251259470	9380	9380	9380	9380	22
411	20241016	131500	251053110	9380	9380	9380	9380	0
412	20241016	131400	251053110	9380	9380	9380	9380	0
413	20241016	131300	251053110	9380	9380	9380	9380	0
414	20241016	131200	251053110	9380	9380	9380	9380	400
415	20241016	131100	247301110	9380	9380	9380	9380	0
416	20241016	131000	247301110	9380	9380	9380	9380	3
417	20241016	130900	247272970	9380	9380	9380	9380	0
418	20241016	130800	247272970	9380	9380	9380	9380	0
419	20241016	130700	247272970	9380	9380	9380	9380	0
420	20241016	130600	247272970	9380	9370	9380	9370	27
421	20241016	130500	247019770	9370	9370	9370	9370	53
422	20241016	130400	246523160	9390	9390	9390	9390	0
423	20241016	130300	246523160	9390	9390	9390	9390	0
424	20241016	130200	246523160	9390	9390	9390	9390	0
425	20241016	130100	246523160	9390	9390	9390	9390	0
426	20241016	130000	246523160	9390	9390	9390	9390	1
427	20241016	125900	246513770	9370	9370	9370	9370	10
428	20241016	125800	246420070	9370	9370	9370	9370	5
429	20241016	125700	246373220	9400	9400	9400	9400	0
430	20241016	125600	246373220	9400	9400	9400	9400	0
431	20241016	125500	246373220	9400	9400	9400	9400	0
432	20241016	125400	246373220	9400	9390	9400	9390	111
433	20241016	125300	245329870	9390	9380	9390	9380	102
434	20241016	125200	244373090	9390	9390	9390	9390	89
435	20241016	125100	243537380	9380	9380	9380	9380	5
436	20241016	125000	243490480	9370	9370	9370	9370	0
437	20241016	124900	243490480	9370	9370	9370	9370	0
438	20241016	124800	243490480	9370	9370	9370	9370	0
439	20241016	124700	243490480	9370	9370	9370	9370	0
440	20241016	124600	243490480	9370	9370	9370	9370	1
441	20241016	124500	243481110	9370	9370	9370	9370	0
442	20241016	124400	243481110	9370	9370	9370	9370	6
443	20241016	124300	243424890	9380	9380	9380	9380	183
444	20241016	124200	241708350	9380	9380	9380	9380	0
445	20241016	124100	241708350	9380	9380	9380	9380	0
446	20241016	124000	241708350	9380	9380	9380	9380	0
447	20241016	123900	241708350	9380	9380	9380	9380	1
448	20241016	123800	241698970	9370	9370	9370	9360	430
449	20241016	123700	237672580	9370	9370	9370	9370	2
450	20241016	123600	237653840	9360	9360	9360	9360	0
451	20241016	123500	237653840	9360	9370	9390	9360	308
452	20241016	123400	234768080	9380	9380	9380	9380	3
453	20241016	123300	234739940	9380	9380	9380	9380	15
454	20241016	123200	234599240	9400	9400	9400	9400	0
455	20241016	123100	234599240	9400	9400	9400	9400	0
456	20241016	123000	234599240	9400	9400	9400	9400	0
457	20241016	122900	234599240	9400	9400	9400	9400	2
458	20241016	122800	234580440	9400	9400	9400	9400	0
459	20241016	122700	234580440	9400	9400	9400	9370	2969
460	20241016	122600	206708800	9400	9400	9400	9400	0
461	20241016	122500	206708800	9400	9400	9400	9400	0
462	20241016	122400	206708800	9400	9410	9410	9400	6
463	20241016	122300	206652390	9400	9400	9400	9400	3
464	20241016	122200	206624190	9390	9390	9390	9390	0
465	20241016	122100	206624190	9390	9390	9390	9390	0
466	20241016	122000	206624190	9390	9390	9390	9390	0
467	20241016	121900	206624190	9390	9390	9390	9390	0
468	20241016	121800	206624190	9390	9410	9410	9390	31
469	20241016	121700	206333080	9390	9390	9390	9390	0
470	20241016	121600	206333080	9390	9390	9390	9390	0
471	20241016	121500	206333080	9390	9390	9390	9390	0
472	20241016	121400	206333080	9390	9390	9390	9390	0
473	20241016	121300	206333080	9390	9390	9390	9390	0
474	20241016	121200	206333080	9390	9390	9390	9390	200
475	20241016	121100	204455080	9400	9400	9400	9400	272
476	20241016	121000	201898280	9400	9400	9400	9400	100
477	20241016	120900	200958280	9400	9400	9400	9400	24
478	20241016	120800	200732680	9400	9400	9400	9400	100
479	20241016	120700	199792680	9400	9400	9400	9400	1
480	20241016	120600	199783280	9390	9390	9390	9390	0
481	20241016	120500	199783280	9390	9390	9390	9390	0
482	20241016	120400	199783280	9390	9390	9390	9390	0
483	20241016	120300	199783280	9390	9390	9390	9390	0
484	20241016	120200	199783280	9390	9390	9390	9390	0
485	20241016	120100	199783280	9390	9390	9390	9390	0
486	20241016	120000	199783280	9390	9390	9390	9390	0
487	20241016	115900	199783280	9390	9390	9390	9390	0
488	20241016	115800	199783280	9390	9390	9390	9390	0
489	20241016	115700	199783280	9390	9390	9390	9390	0
490	20241016	115600	199783280	9390	9390	9390	9390	0
491	20241016	115500	199783280	9390	9390	9390	9390	1
492	20241016	115400	199773890	9410	9410	9410	9410	1
493	20241016	115300	199764480	9390	9400	9400	9390	369
494	20241016	115200	196297890	9400	9400	9400	9400	0
495	20241016	115100	196297890	9400	9400	9400	9400	0
496	20241016	115000	196297890	9400	9400	9400	9400	0
497	20241016	114900	196297890	9400	9400	9400	9400	8
498	20241016	114800	196222690	9410	9410	9410	9410	0
499	20241016	114700	196222690	9410	9410	9410	9410	0
500	20241016	114600	196222690	9410	9410	9410	9410	0
501	20241016	114500	196222690	9410	9410	9410	9410	4
502	20241016	114400	196185050	9410	9410	9410	9410	1
503	20241016	114300	196175640	9400	9400	9400	9400	1
504	20241016	114200	196166240	9400	9400	9400	9400	0
505	20241016	114100	196166240	9400	9400	9400	9400	0
506	20241016	114000	196166240	9400	9400	9400	9400	0
507	20241016	113900	196166240	9400	9400	9400	9400	0
508	20241016	113800	196166240	9400	9400	9400	9400	0
509	20241016	113700	196166240	9400	9400	9400	9400	1
510	20241016	113600	196156840	9410	9410	9410	9410	0
511	20241016	113500	196156840	9410	9410	9410	9410	0
512	20241016	113400	196156840	9410	9410	9410	9410	0
513	20241016	113300	196156840	9410	9410	9410	9410	0
514	20241016	113200	196156840	9410	9410	9410	9410	0
515	20241016	113100	196156840	9410	9410	9410	9410	5
516	20241016	113000	196109790	9400	9400	9400	9400	0
517	20241016	112900	196109790	9400	9400	9400	9400	0
518	20241016	112800	196109790	9400	9400	9400	9400	0
519	20241016	112700	196109790	9400	9400	9400	9400	11
520	20241016	112600	196006390	9400	9400	9400	9400	110
521	20241016	112500	194972390	9390	9390	9390	9390	0
522	20241016	112400	194972390	9390	9390	9390	9390	10
523	20241016	112300	194878490	9390	9390	9390	9390	1
524	20241016	112200	194869100	9390	9390	9390	9390	200
525	20241016	112100	192991100	9380	9380	9380	9380	0
526	20241016	112000	192991100	9380	9380	9380	9380	50
527	20241016	111900	192522100	9380	9380	9380	9380	0
528	20241016	111800	192522100	9380	9380	9380	9380	1
529	20241016	111700	192512720	9370	9370	9370	9370	0
530	20241016	111600	192512720	9370	9370	9370	9370	50
531	20241016	111500	192044220	9370	9370	9370	9370	0
532	20241016	111400	192044220	9370	9380	9380	9370	65
533	20241016	111300	191434680	9390	9390	9390	9390	0
534	20241016	111200	191434680	9390	9390	9390	9390	0
535	20241016	111100	191434680	9390	9390	9390	9390	0
536	20241016	111000	191434680	9390	9390	9390	9390	0
537	20241016	110900	191434680	9390	9390	9390	9390	10
538	20241016	110800	191340780	9390	9390	9390	9390	0
539	20241016	110700	191340780	9390	9390	9390	9390	1
540	20241016	110600	191331390	9390	9390	9390	9390	93
541	20241016	110500	190458120	9390	9390	9390	9390	11
542	20241016	110400	190354830	9390	9390	9390	9390	1
543	20241016	110300	190345440	9380	9380	9380	9380	600
544	20241016	110200	184717440	9380	9380	9380	9380	0
545	20241016	110100	184717440	9380	9380	9380	9380	213
546	20241016	110000	182719500	9390	9390	9390	9390	3
547	20241016	105900	182691330	9400	9400	9400	9400	4
548	20241016	105800	182653730	9400	9400	9400	9400	0
549	20241016	105700	182653730	9400	9400	9400	9400	97
550	20241016	105600	181741930	9390	9370	9390	9370	104
551	20241016	105500	180765450	9380	9390	9390	9380	193
552	20241016	105400	178955000	9400	9400	9400	9400	5
553	20241016	105300	178908000	9380	9380	9380	9380	0
554	20241016	105200	178908000	9380	9400	9400	9380	152
555	20241016	105100	177480880	9410	9410	9410	9410	2
556	20241016	105000	177462060	9390	9390	9390	9390	0
557	20241016	104900	177462060	9390	9390	9400	9390	948
558	20241016	104800	168551320	9390	9390	9390	9390	0
559	20241016	104700	168551320	9390	9390	9390	9390	9
560	20241016	104600	168466810	9390	9390	9390	9390	10
561	20241016	104500	168372910	9390	9390	9390	9390	3
562	20241016	104400	168344740	9390	9390	9390	9390	0
563	20241016	104300	168344740	9390	9390	9390	9390	11
564	20241016	104200	168241450	9370	9370	9370	9370	0
565	20241016	104100	168241450	9370	9370	9370	9370	0
566	20241016	104000	168241450	9370	9380	9380	9370	12
567	20241016	103900	168128900	9380	9380	9380	9380	0
568	20241016	103800	168128900	9380	9380	9380	9380	0
569	20241016	103700	168128900	9380	9380	9380	9380	10
570	20241016	103600	168035100	9390	9380	9390	9380	20
571	20241016	103500	167847310	9360	9380	9380	9360	42
572	20241016	103400	167454170	9380	9360	9380	9360	40
573	20241016	103300	167079750	9380	9380	9380	9380	10
574	20241016	103200	166985950	9380	9380	9380	9380	40
575	20241016	103100	166610750	9360	9360	9360	9360	23
576	20241016	103000	166395470	9360	9370	9370	9360	185
577	20241016	102900	164663170	9370	9370	9370	9370	6
578	20241016	102800	164606950	9370	9370	9370	9370	0
579	20241016	102700	164606950	9370	9370	9370	9370	699
580	20241016	102600	158057320	9370	9370	9370	9370	60
581	20241016	102500	157495120	9370	9370	9370	9370	0
582	20241016	102400	157495120	9370	9370	9370	9370	80
583	20241016	102300	156745520	9370	9370	9370	9370	0
584	20241016	102200	156745520	9370	9370	9370	9370	14
585	20241016	102100	156614340	9370	9370	9370	9370	3
586	20241016	102000	156586230	9390	9370	9390	9370	307
587	20241016	101900	153709570	9370	9370	9370	9370	0
588	20241016	101800	153709570	9370	9370	9370	9370	0
589	20241016	101700	153709570	9370	9380	9380	9370	1051
590	20241016	101600	143853880	9390	9390	9390	9390	8
591	20241016	101500	143778760	9400	9400	9400	9400	5
592	20241016	101400	143731760	9400	9400	9400	9400	0
593	20241016	101300	143731760	9400	9400	9400	9400	0
594	20241016	101200	143731760	9400	9400	9400	9400	10
595	20241016	101100	143637760	9390	9400	9400	9390	5
596	20241016	101000	143590780	9400	9400	9400	9400	5
597	20241016	100900	143543780	9380	9400	9400	9380	425
598	20241016	100800	139556200	9400	9420	9420	9400	148
599	20241016	100700	138164670	9420	9410	9420	9410	62
600	20241016	100600	137580920	9410	9410	9410	9410	0
601	20241016	100500	137580920	9410	9410	9410	9410	0
602	20241016	100400	137580920	9410	9410	9410	9410	2
603	20241016	100300	137562100	9400	9400	9400	9400	23
604	20241016	100200	137345900	9400	9400	9400	9400	2
605	20241016	100100	137327100	9400	9400	9400	9400	0
606	20241016	100000	137327100	9400	9400	9400	9400	0
607	20241016	095900	137327100	9400	9400	9400	9400	0
608	20241016	095800	137327100	9400	9400	9400	9400	0
609	20241016	095700	137327100	9400	9400	9400	9400	5
610	20241016	095600	137280100	9380	9400	9400	9380	296
611	20241016	095500	134498720	9400	9410	9410	9400	20
612	20241016	095400	134310670	9400	9400	9400	9400	3
613	20241016	095300	134282470	9380	9380	9380	9380	0
614	20241016	095200	134282470	9380	9380	9380	9380	0
615	20241016	095100	134282470	9380	9380	9380	9380	5
616	20241016	095000	134235570	9380	9400	9400	9380	796
617	20241016	094900	126762470	9410	9410	9410	9410	5
618	20241016	094800	126715420	9410	9420	9420	9400	263
619	20241016	094700	124240300	9410	9410	9410	9410	8
620	20241016	094600	124165020	9440	9440	9440	9440	0
621	20241016	094500	124165020	9440	9440	9440	9440	0
622	20241016	094400	124165020	9440	9420	9440	9420	972
623	20241016	094300	115008760	9420	9420	9420	9420	4
624	20241016	094200	114971080	9420	9420	9420	9420	5
625	20241016	094100	114923980	9420	9410	9420	9410	33
626	20241016	094000	114613390	9380	9380	9380	9380	60
627	20241016	093900	114050590	9380	9380	9380	9380	0
628	20241016	093800	114050590	9380	9400	9400	9380	1006
629	20241016	093700	104607520	9400	9400	9400	9400	2
630	20241016	093600	104588720	9420	9420	9420	9420	0
631	20241016	093500	104588720	9420	9420	9420	9420	1
632	20241016	093400	104579300	9420	9420	9420	9420	0
633	20241016	093300	104579300	9420	9420	9420	9420	538
634	20241016	093200	99511340	9420	9420	9420	9420	424
635	20241016	093100	95517260	9400	9400	9400	9400	5
636	20241016	093000	95470260	9400	9410	9420	9390	24
637	20241016	092900	95244780	9400	9390	9400	9390	301
638	20241016	092800	92418380	9390	9390	9390	9390	0
639	20241016	092700	92418380	9390	9390	9390	9390	63
640	20241016	092600	91826810	9400	9390	9400	9390	28
641	20241016	092500	91563840	9390	9410	9410	9390	1467
642	20241016	092400	77763890	9420	9420	9420	9420	89
643	20241016	092300	76925510	9420	9420	9420	9420	130
644	20241016	092200	75700910	9440	9440	9440	9440	0
645	20241016	092100	75700910	9440	9440	9440	9440	1
646	20241016	092000	75691470	9420	9420	9420	9420	1
647	20241016	091900	75682050	9420	9400	9420	9400	527
648	20241016	091800	70720810	9390	9390	9390	9390	100
649	20241016	091700	69781810	9390	9390	9390	9390	41
650	20241016	091600	69396820	9390	9400	9400	9390	241
651	20241016	091500	67133730	9420	9430	9430	9400	2030
652	20241016	091400	48035400	9430	9420	9430	9420	330
653	20241016	091300	44923550	9420	9420	9420	9420	0
654	20241016	091200	44923550	9420	9420	9420	9420	15
655	20241016	091100	44782250	9420	9420	9420	9420	238
656	20241016	091000	42540290	9410	9410	9410	9410	60
657	20241016	090900	41975690	9410	9420	9420	9410	646
658	20241016	090800	35895830	9410	9410	9410	9410	460
659	20241016	090700	31567230	9410	9410	9410	9400	668
660	20241016	090600	25283350	9420	9430	9430	9420	326
661	20241016	090500	22211330	9430	9430	9430	9430	100
662	20241016	090400	21268330	9420	9420	9420	9420	211
663	20241016	090300	19280710	9430	9430	9430	9430	266
664	20241016	090200	16772330	9420	9470	9470	9410	345
665	20241016	090100	13517730	9450	9460	9520	9450	268
666	20241016	090000	10983270	9530	9470	9530	9460	927