KissMeData/020560/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190600	822824240	9560	9560	9560	9560	978
3	20241016	190500	822824240	9560	9560	9560	9560	0
4	20241016	190400	822824240	9560	9560	9560	9560	0
5	20241016	190300	822824240	9560	9560	9560	9560	0
6	20241016	190200	822824240	9560	9560	9560	9560	0
7	20241016	190100	822824240	9560	9560	9560	9560	0
8	20241016	190000	822824240	9560	9560	9560	9560	0
9	20241016	185900	822824240	9560	9560	9560	9560	0
10	20241016	185800	822824240	9560	9560	9560	9560	0
11	20241016	185700	822824240	9560	9560	9560	9560	0
12	20241016	185600	822824240	9560	9560	9560	9560	0
13	20241016	185500	822824240	9560	9560	9560	9560	0
14	20241016	185400	822824240	9560	9560	9560	9560	0
15	20241016	185300	822824240	9560	9560	9560	9560	0
16	20241016	185200	822824240	9560	9560	9560	9560	0
17	20241016	185100	822824240	9560	9560	9560	9560	0
18	20241016	185000	822824240	9560	9560	9560	9560	0
19	20241016	184900	822824240	9560	9560	9560	9560	0
20	20241016	184800	822824240	9560	9560	9560	9560	0
21	20241016	184700	822824240	9560	9560	9560	9560	0
22	20241016	184600	822824240	9560	9560	9560	9560	0
23	20241016	184500	822824240	9560	9560	9560	9560	0
24	20241016	184400	822824240	9560	9560	9560	9560	0
25	20241016	184300	822824240	9560	9560	9560	9560	0
26	20241016	184200	822824240	9560	9560	9560	9560	0
27	20241016	184100	822824240	9560	9560	9560	9560	0
28	20241016	184000	822824240	9560	9560	9560	9560	0
29	20241016	183900	822824240	9560	9560	9560	9560	0
30	20241016	183800	822824240	9560	9560	9560	9560	0
31	20241016	183700	822824240	9560	9560	9560	9560	0
32	20241016	183600	822824240	9560	9560	9560	9560	978
33	20241016	183500	822824240	9560	9560	9560	9560	0
34	20241016	183400	822824240	9560	9560	9560	9560	0
35	20241016	183300	822824240	9560	9560	9560	9560	0
36	20241016	183200	822824240	9560	9560	9560	9560	0
37	20241016	183100	822824240	9560	9560	9560	9560	0
38	20241016	183000	822824240	9560	9560	9560	9560	0
39	20241016	182900	822824240	9560	9560	9560	9560	0
40	20241016	182800	822824240	9560	9560	9560	9560	0
41	20241016	182700	822824240	9560	9560	9560	9560	0
42	20241016	182600	822824240	9560	9560	9560	9560	0
43	20241016	182500	822824240	9560	9560	9560	9560	0
44	20241016	182400	822824240	9560	9560	9560	9560	0
45	20241016	182300	822824240	9560	9560	9560	9560	0
46	20241016	182200	822824240	9560	9560	9560	9560	0
47	20241016	182100	822824240	9560	9560	9560	9560	0
48	20241016	182000	822824240	9560	9560	9560	9560	0
49	20241016	181900	822824240	9560	9560	9560	9560	0
50	20241016	181800	822824240	9560	9560	9560	9560	0
51	20241016	181700	822824240	9560	9560	9560	9560	0
52	20241016	181600	822824240	9560	9560	9560	9560	0
53	20241016	181500	822824240	9560	9560	9560	9560	0
54	20241016	181400	822824240	9560	9560	9560	9560	0
55	20241016	181300	822824240	9560	9560	9560	9560	0
56	20241016	181200	822824240	9560	9560	9560	9560	0
57	20241016	181100	822824240	9560	9560	9560	9560	0
58	20241016	181000	822824240	9560	9560	9560	9560	0
59	20241016	180900	822824240	9560	9560	9560	9560	0
60	20241016	180800	822824240	9560	9560	9560	9560	0
61	20241016	180700	822824240	9560	9560	9560	9560	0
62	20241016	180600	822824240	9560	9560	9560	9560	978
63	20241016	180500	822824240	9560	9560	9560	9560	0
64	20241016	180400	822824240	9560	9560	9560	9560	0
65	20241016	180300	822824240	9560	9560	9560	9560	0
66	20241016	180200	822824240	9560	9560	9560	9560	0
67	20241016	180100	822824240	9560	9560	9560	9560	0
68	20241016	180000	822824240	9560	9560	9560	9560	0
69	20241016	175900	822824240	9560	9560	9560	9560	0
70	20241016	175800	822824240	9560	9560	9560	9560	0
71	20241016	175700	822824240	9560	9560	9560	9560	0
72	20241016	175600	822824240	9560	9560	9560	9560	0
73	20241016	175500	822824240	9560	9560	9560	9560	0
74	20241016	175400	822824240	9560	9560	9560	9560	0
75	20241016	175300	822824240	9560	9560	9560	9560	0
76	20241016	175200	822824240	9560	9560	9560	9560	0
77	20241016	175100	822824240	9560	9560	9560	9560	0
78	20241016	175000	822824240	9560	9560	9560	9560	0
79	20241016	174900	822824240	9560	9560	9560	9560	0
80	20241016	174800	822824240	9560	9560	9560	9560	0
81	20241016	174700	822824240	9560	9560	9560	9560	0
82	20241016	174600	822824240	9560	9560	9560	9560	0
83	20241016	174500	822824240	9560	9560	9560	9560	0
84	20241016	174400	822824240	9560	9560	9560	9560	0
85	20241016	174300	822824240	9560	9560	9560	9560	0
86	20241016	174200	822824240	9560	9560	9560	9560	0
87	20241016	174100	822824240	9560	9560	9560	9560	0
88	20241016	174000	822824240	9560	9560	9560	9560	0
89	20241016	173900	822824240	9560	9560	9560	9560	0
90	20241016	173800	822824240	9560	9560	9560	9560	0
91	20241016	173700	822824240	9560	9560	9560	9560	0
92	20241016	173600	822824240	9560	9560	9560	9560	978
93	20241016	173500	822824240	9560	9560	9560	9560	0
94	20241016	173400	822824240	9560	9560	9560	9560	0
95	20241016	173300	822824240	9560	9560	9560	9560	0
96	20241016	173200	822824240	9560	9560	9560	9560	0
97	20241016	173100	822824240	9560	9560	9560	9560	0
98	20241016	173000	822824240	9560	9560	9560	9560	0
99	20241016	172900	822824240	9560	9560	9560	9560	0
100	20241016	172800	822824240	9560	9560	9560	9560	0
101	20241016	172700	822824240	9560	9560	9560	9560	0
102	20241016	172600	822824240	9560	9560	9560	9560	0
103	20241016	172500	822824240	9560	9560	9560	9560	0
104	20241016	172400	822824240	9560	9560	9560	9560	0
105	20241016	172300	822824240	9560	9560	9560	9560	0
106	20241016	172200	822824240	9560	9560	9560	9560	0
107	20241016	172100	822824240	9560	9560	9560	9560	0
108	20241016	172000	822824240	9560	9560	9560	9560	0
109	20241016	171900	822824240	9560	9560	9560	9560	0
110	20241016	171800	822824240	9560	9560	9560	9560	0
111	20241016	171700	822824240	9560	9560	9560	9560	0
112	20241016	171600	822824240	9560	9560	9560	9560	0
113	20241016	171500	822824240	9560	9560	9560	9560	0
114	20241016	171400	822824240	9560	9560	9560	9560	0
115	20241016	171300	822824240	9560	9560	9560	9560	0
116	20241016	171200	822824240	9560	9560	9560	9560	0
117	20241016	171100	822824240	9560	9560	9560	9560	0
118	20241016	171000	822824240	9560	9560	9560	9560	0
119	20241016	170900	822824240	9560	9560	9560	9560	0
120	20241016	170800	822824240	9560	9560	9560	9560	0
121	20241016	170700	822824240	9560	9560	9560	9560	0
122	20241016	170600	822824240	9560	9560	9560	9560	978
123	20241016	170500	822824240	9560	9560	9560	9560	0
124	20241016	170400	822824240	9560	9560	9560	9560	0
125	20241016	170300	822824240	9560	9560	9560	9560	0
126	20241016	170200	822824240	9560	9560	9560	9560	0
127	20241016	170100	822824240	9560	9560	9560	9560	0
128	20241016	170000	822824240	9560	9560	9560	9560	0
129	20241016	165900	822824240	9560	9560	9560	9560	0
130	20241016	165800	822824240	9560	9560	9560	9560	0
131	20241016	165700	822824240	9560	9560	9560	9560	0
132	20241016	165600	822824240	9560	9560	9560	9560	0
133	20241016	165500	822824240	9560	9560	9560	9560	0
134	20241016	165400	822824240	9560	9560	9560	9560	0
135	20241016	165300	822824240	9560	9560	9560	9560	0
136	20241016	165200	822824240	9560	9560	9560	9560	0
137	20241016	165100	822824240	9560	9560	9560	9560	0
138	20241016	165000	822824240	9560	9560	9560	9560	0
139	20241016	164900	822824240	9560	9560	9560	9560	0
140	20241016	164800	822824240	9560	9560	9560	9560	0
141	20241016	164700	822824240	9560	9560	9560	9560	0
142	20241016	164600	822824240	9560	9560	9560	9560	0
143	20241016	164500	822824240	9560	9560	9560	9560	0
144	20241016	164400	822824240	9560	9560	9560	9560	0
145	20241016	164300	822824240	9560	9560	9560	9560	0
146	20241016	164200	822824240	9560	9560	9560	9560	0
147	20241016	164100	822824240	9560	9560	9560	9560	0
148	20241016	164000	822824240	9560	9560	9560	9560	0
149	20241016	163900	822824240	9560	9560	9560	9560	0
150	20241016	163800	822824240	9560	9560	9560	9560	0
151	20241016	163700	822824240	9560	9560	9560	9560	0
152	20241016	163600	822824240	9560	9560	9560	9560	978
153	20241016	163500	822824240	9560	9560	9560	9560	0
154	20241016	163400	822824240	9560	9560	9560	9560	0
155	20241016	163300	822824240	9560	9560	9560	9560	0
156	20241016	163200	822824240	9560	9560	9560	9560	0
157	20241016	163100	822824240	9560	9560	9560	9560	0
158	20241016	163000	822824240	9560	9560	9560	9560	0
159	20241016	162900	822824240	9560	9560	9560	9560	0
160	20241016	162800	822824240	9560	9560	9560	9560	0
161	20241016	162700	822824240	9560	9560	9560	9560	0
162	20241016	162600	822824240	9560	9560	9560	9560	0
163	20241016	162500	822824240	9560	9560	9560	9560	0
164	20241016	162400	822824240	9560	9560	9560	9560	0
165	20241016	162300	822824240	9560	9560	9560	9560	0
166	20241016	162200	822824240	9560	9560	9560	9560	0
167	20241016	162100	822824240	9560	9560	9560	9560	0
168	20241016	162000	822824240	9560	9560	9560	9560	0
169	20241016	161900	822824240	9560	9560	9560	9560	0
170	20241016	161800	822824240	9560	9560	9560	9560	0
171	20241016	161700	822824240	9560	9560	9560	9560	0
172	20241016	161600	822824240	9560	9560	9560	9560	0
173	20241016	161500	822824240	9560	9560	9560	9560	0
174	20241016	161400	822824240	9560	9560	9560	9560	0
175	20241016	161300	822824240	9560	9560	9560	9560	0
176	20241016	161200	822824240	9560	9560	9560	9560	0
177	20241016	161100	822824240	9560	9560	9560	9560	0
178	20241016	161000	822824240	9560	9560	9560	9560	0
179	20241016	160900	822824240	9560	9560	9560	9560	0
180	20241016	160800	822824240	9560	9560	9560	9560	0
181	20241016	160700	822824240	9560	9560	9560	9560	0
182	20241016	160600	822824240	9560	9560	9560	9560	978
183	20241016	160500	822824240	9560	9560	9560	9560	0
184	20241016	160400	822824240	9560	9560	9560	9560	0
185	20241016	160300	822824240	9560	9560	9560	9560	0
186	20241016	160200	822824240	9560	9560	9560	9560	0
187	20241016	160100	822824240	9560	9560	9560	9560	0
188	20241016	160000	822824240	9560	9560	9560	9560	0
189	20241016	155900	822824240	9560	9560	9560	9560	0
190	20241016	155800	822824240	9560	9560	9560	9560	0
191	20241016	155700	822824240	9560	9560	9560	9560	0
192	20241016	155600	822824240	9560	9560	9560	9560	0
193	20241016	155500	822824240	9560	9560	9560	9560	0
194	20241016	155400	822824240	9560	9560	9560	9560	0
195	20241016	155300	822824240	9560	9560	9560	9560	0
196	20241016	155200	822824240	9560	9560	9560	9560	0
197	20241016	155100	822824240	9560	9560	9560	9560	0
198	20241016	155000	822824240	9560	9560	9560	9560	0
199	20241016	154900	822824240	9560	9560	9560	9560	0
200	20241016	154800	822824240	9560	9560	9560	9560	0
201	20241016	154700	822824240	9560	9560	9560	9560	0
202	20241016	154600	822824240	9560	9560	9560	9560	0
203	20241016	154500	822824240	9560	9560	9560	9560	0
204	20241016	154400	822824240	9560	9560	9560	9560	0
205	20241016	154300	822824240	9560	9560	9560	9560	0
206	20241016	154200	822824240	9560	9560	9560	9560	0
207	20241016	154100	822824240	9560	9560	9560	9560	0
208	20241016	154000	822824240	9560	9560	9560	9560	0
209	20241016	153900	822824240	9560	9560	9560	9560	0
210	20241016	153800	822824240	9560	9560	9560	9560	0
211	20241016	153700	822824240	9560	9560	9560	9560	0
212	20241016	153600	822824240	9560	9560	9560	9560	978
213	20241016	153500	822824240	9560	9560	9560	9560	0
214	20241016	153400	822824240	9560	9560	9560	9560	0
215	20241016	153300	822824240	9560	9560	9560	9560	0
216	20241016	153200	822824240	9560	9560	9560	9560	0
217	20241016	153100	822824240	9560	9560	9560	9560	0
218	20241016	153000	822824240	9560	9560	9560	9560	978
219	20241016	152900	813474560	9580	9580	9580	9580	0
220	20241016	152800	813474560	9580	9580	9580	9580	0
221	20241016	152700	813474560	9580	9580	9580	9580	0
222	20241016	152600	813474560	9580	9580	9580	9580	0
223	20241016	152500	813474560	9580	9580	9580	9580	0
224	20241016	152400	813474560	9580	9580	9580	9580	0
225	20241016	152300	813474560	9580	9580	9580	9580	0
226	20241016	152200	813474560	9580	9580	9580	9580	0
227	20241016	152100	813474560	9580	9580	9580	9580	0
228	20241016	152000	813474560	9580	9580	9580	9580	0
229	20241016	151900	813474560	9580	9580	9580	9580	36
230	20241016	151800	813129680	9580	9570	9580	9570	88
231	20241016	151700	812286680	9580	9580	9580	9580	69
232	20241016	151600	811625660	9580	9580	9580	9580	64
233	20241016	151500	811012540	9580	9570	9580	9570	18
234	20241016	151400	810840150	9580	9570	9580	9570	65
235	20241016	151300	810217950	9570	9580	9580	9570	146
236	20241016	151200	808820270	9580	9580	9580	9580	42
237	20241016	151100	808417910	9580	9580	9580	9580	0
238	20241016	151000	808417910	9580	9570	9580	9570	165
239	20241016	150900	806838710	9580	9580	9580	9580	9
240	20241016	150800	806752490	9580	9580	9580	9580	242
241	20241016	150700	804434130	9580	9580	9580	9580	132
242	20241016	150600	803169570	9580	9580	9580	9580	12
243	20241016	150500	803054610	9580	9580	9580	9580	41
244	20241016	150400	802661830	9580	9580	9580	9580	62
245	20241016	150300	802067870	9580	9580	9580	9580	34
246	20241016	150200	801742150	9580	9580	9580	9580	136
247	20241016	150100	800439270	9580	9580	9580	9580	41
248	20241016	150000	800046490	9580	9580	9580	9580	40
249	20241016	145900	799663290	9580	9580	9580	9580	74
250	20241016	145800	798954370	9570	9570	9570	9570	10
251	20241016	145700	798858670	9570	9580	9580	9570	39
252	20241016	145600	798485250	9570	9570	9570	9570	212
253	20241016	145500	796456410	9580	9570	9580	9570	26
254	20241016	145400	796207450	9580	9580	9580	9580	1
255	20241016	145300	796197870	9580	9580	9580	9580	12
256	20241016	145200	796082910	9570	9570	9570	9570	13
257	20241016	145100	795958500	9570	9570	9580	9570	103
258	20241016	145000	794972650	9570	9570	9570	9570	0
259	20241016	144900	794972650	9570	9570	9570	9570	15
260	20241016	144800	794829100	9570	9570	9570	9570	0
261	20241016	144700	794829100	9570	9560	9570	9560	23
262	20241016	144600	794609090	9560	9560	9560	9560	1
263	20241016	144500	794599530	9570	9550	9570	9550	15
264	20241016	144400	794456020	9560	9570	9570	9560	752
265	20241016	144300	787264380	9580	9580	9580	9560	1274
266	20241016	144200	775079680	9570	9610	9610	9570	4691
267	20241016	144100	730150420	9610	9610	9610	9610	14
268	20241016	144000	730015880	9610	9610	9610	9610	15
269	20241016	143900	729871730	9610	9610	9610	9610	1
270	20241016	143800	729862120	9610	9650	9650	9610	8465
271	20241016	143700	648408860	9650	9650	9660	9650	2165
272	20241016	143600	627512470	9650	9630	9650	9630	7645
273	20241016	143500	553868520	9620	9620	9620	9620	7
274	20241016	143400	553801180	9620	9620	9620	9620	747
275	20241016	143300	546615040	9620	9620	9620	9620	0
276	20241016	143200	546615040	9620	9620	9620	9620	13
277	20241016	143100	546489980	9620	9620	9620	9620	0
278	20241016	143000	546489980	9620	9610	9620	9610	262
279	20241016	142900	543972040	9610	9610	9610	9610	0
280	20241016	142800	543972040	9610	9600	9610	9600	379
281	20241016	142700	540329930	9620	9620	9620	9620	0
282	20241016	142600	540329930	9620	9610	9620	9610	14
283	20241016	142500	540195380	9620	9610	9620	9580	501
284	20241016	142400	535389040	9610	9600	9610	9600	4
285	20241016	142300	535350630	9600	9600	9600	9600	100
286	20241016	142200	534390630	9610	9610	9620	9610	25
287	20241016	142100	534150370	9610	9610	9610	9610	0
288	20241016	142000	534150370	9610	9610	9620	9610	52
289	20241016	141900	533650640	9610	9610	9610	9610	67
290	20241016	141800	533006770	9610	9610	9610	9610	13
291	20241016	141700	532881840	9610	9610	9610	9610	13
292	20241016	141600	532756910	9610	9610	9610	9610	0
293	20241016	141500	532756910	9610	9610	9610	9610	117
294	20241016	141400	531632540	9600	9600	9600	9600	1
295	20241016	141300	531622940	9610	9610	9610	9610	13
296	20241016	141200	531498010	9610	9610	9610	9610	70
297	20241016	141100	530825310	9610	9610	9610	9610	7
298	20241016	141000	530758040	9610	9610	9610	9610	19
299	20241016	140900	530575450	9630	9620	9630	9620	14
300	20241016	140800	530440760	9630	9620	9630	9620	61
301	20241016	140700	529853340	9630	9620	9630	9620	19
302	20241016	140600	529670380	9630	9620	9630	9620	4
303	20241016	140500	529631880	9630	9620	9630	9610	3
304	20241016	140400	529603020	9610	9620	9620	9580	163
305	20241016	140300	528039100	9610	9610	9610	9610	85
306	20241016	140200	527222250	9610	9610	9610	9610	152
307	20241016	140100	525761530	9620	9620	9620	9610	29
308	20241016	140000	525482690	9630	9620	9630	9620	23
309	20241016	135900	525261220	9630	9620	9630	9620	15
310	20241016	135800	525116910	9630	9630	9630	9630	0
311	20241016	135700	525116910	9630	9600	9630	9580	5518
312	20241016	135600	472182920	9600	9600	9600	9600	60
313	20241016	135500	471606920	9620	9610	9620	9610	60
314	20241016	135400	471029730	9630	9620	9630	9620	181
315	20241016	135300	469287810	9620	9610	9620	9610	23
316	20241016	135200	469066650	9610	9610	9610	9610	12
317	20241016	135100	468951330	9600	9600	9600	9600	25
318	20241016	135000	468711330	9610	9610	9610	9610	13
319	20241016	134900	468586400	9610	9610	9610	9610	1
320	20241016	134800	468576790	9610	9610	9610	9610	113
321	20241016	134700	467490860	9600	9600	9600	9600	0
322	20241016	134600	467490860	9600	9610	9610	9600	17
323	20241016	134500	467327530	9600	9600	9600	9600	5
324	20241016	134400	467279530	9600	9610	9610	9600	822
325	20241016	134300	459388210	9610	9610	9610	9610	275
326	20241016	134200	456745460	9620	9620	9620	9620	12
327	20241016	134100	456630020	9600	9610	9610	9600	300
328	20241016	134000	453748020	9620	9620	9620	9620	14
329	20241016	133900	453613340	9620	9620	9620	9620	106
330	20241016	133800	452593620	9620	9620	9630	9620	44
331	20241016	133700	452170210	9620	9630	9630	9620	13
332	20241016	133600	452045070	9630	9630	9630	9630	3
333	20241016	133500	452016180	9640	9640	9640	9620	677
334	20241016	133400	445501220	9640	9640	9640	9640	14
335	20241016	133300	445366260	9630	9640	9640	9630	268
336	20241016	133200	442782750	9640	9640	9650	9640	227
337	20241016	133100	440594320	9640	9640	9650	9640	200
338	20241016	133000	438665820	9650	9650	9650	9640	615
339	20241016	132900	432731210	9660	9650	9660	9650	468
340	20241016	132800	428214950	9660	9650	9660	9650	90
341	20241016	132700	427346340	9650	9650	9660	9650	421
342	20241016	132600	423283380	9640	9640	9650	9640	693
343	20241016	132500	416597100	9640	9610	9640	9610	2108
344	20241016	132400	396307010	9620	9610	9620	9610	891
345	20241016	132300	387736780	9610	9620	9620	9610	165
346	20241016	132200	386151010	9610	9610	9610	9600	116
347	20241016	132100	385036700	9610	9600	9630	9600	1201
348	20241016	132000	373504010	9590	9590	9590	9590	297
349	20241016	131900	370655780	9590	9590	9590	9590	19
350	20241016	131800	370473570	9590	9580	9600	9580	281
351	20241016	131700	367778900	9580	9580	9580	9580	1
352	20241016	131600	367769320	9580	9580	9580	9580	34
353	20241016	131500	367443600	9590	9580	9590	9580	172
354	20241016	131400	365794370	9590	9580	9590	9580	172
355	20241016	131300	364144910	9590	9590	9600	9580	100
356	20241016	131200	363185580	9580	9570	9580	9570	403
357	20241016	131100	359327470	9560	9560	9560	9560	0
358	20241016	131000	359327470	9560	9560	9560	9560	0
359	20241016	130900	359327470	9560	9550	9570	9550	1492
360	20241016	130800	345075120	9550	9550	9550	9550	0
361	20241016	130700	345075120	9550	9540	9550	9540	572
362	20241016	130600	339618120	9550	9550	9550	9550	0
363	20241016	130500	339618120	9550	9550	9550	9550	11
364	20241016	130400	339513070	9540	9540	9540	9540	86
365	20241016	130300	338692630	9550	9540	9550	9540	110
366	20241016	130200	337642230	9550	9550	9550	9550	12
367	20241016	130100	337527630	9550	9550	9550	9550	99
368	20241016	130000	336582180	9550	9540	9550	9540	190
369	20241016	125900	334769480	9550	9550	9550	9550	0
370	20241016	125800	334769480	9550	9550	9550	9550	431
371	20241016	125700	330653430	9550	9550	9550	9550	11
372	20241016	125600	330548380	9550	9550	9550	9550	58
373	20241016	125500	329994480	9550	9550	9550	9550	11
374	20241016	125400	329889430	9550	9550	9550	9550	0
375	20241016	125300	329889430	9550	9550	9550	9550	11
376	20241016	125200	329784380	9540	9540	9540	9540	13
377	20241016	125100	329660360	9540	9540	9540	9540	10
378	20241016	125000	329564960	9540	9540	9540	9540	13
379	20241016	124900	329440940	9540	9540	9540	9540	0
380	20241016	124800	329440940	9540	9540	9540	9540	12
381	20241016	124700	329326460	9540	9540	9540	9540	1044
382	20241016	124600	319366700	9530	9540	9540	9530	11
383	20241016	124500	319261770	9530	9530	9530	9530	14
384	20241016	124400	319128350	9540	9540	9540	9540	11
385	20241016	124300	319023410	9540	9540	9540	9540	10
386	20241016	124200	318928010	9540	9540	9540	9540	14
387	20241016	124100	318794450	9540	9540	9540	9540	13
388	20241016	124000	318670430	9540	9540	9540	9540	0
389	20241016	123900	318670430	9540	9550	9550	9540	406
390	20241016	123800	314797080	9540	9540	9540	9540	1
391	20241016	123700	314787540	9550	9540	9550	9540	13
392	20241016	123600	314663410	9550	9540	9550	9540	20
393	20241016	123500	314472510	9550	9550	9550	9550	62
394	20241016	123400	313880410	9550	9550	9550	9550	10
395	20241016	123300	313784910	9540	9540	9540	9540	0
396	20241016	123200	313784910	9540	9540	9550	9540	233
397	20241016	123100	311561980	9550	9550	9550	9550	0
398	20241016	123000	311561980	9550	9540	9550	9540	35
399	20241016	122900	311227960	9540	9540	9540	9540	8
400	20241016	122800	311151640	9540	9540	9540	9540	67
401	20241016	122700	310512460	9540	9550	9550	9540	220
402	20241016	122600	308413460	9540	9540	9540	9540	0
403	20241016	122500	308413460	9540	9550	9550	9540	13
404	20241016	122400	308289330	9550	9550	9550	9550	30
405	20241016	122300	308002830	9540	9550	9550	9540	22
406	20241016	122200	307792820	9550	9550	9550	9550	0
407	20241016	122100	307792820	9550	9550	9550	9550	10
408	20241016	122000	307697320	9550	9550	9550	9550	14
409	20241016	121900	307563620	9550	9550	9550	9550	3
410	20241016	121800	307534970	9550	9550	9550	9550	15
411	20241016	121700	307391720	9550	9550	9550	9550	0
412	20241016	121600	307391720	9550	9550	9550	9550	12
413	20241016	121500	307277120	9550	9550	9550	9550	10
414	20241016	121400	307181620	9550	9550	9550	9550	16
415	20241016	121300	307028820	9550	9550	9550	9550	0
416	20241016	121200	307028820	9550	9550	9550	9550	10
417	20241016	121100	306933320	9560	9560	9560	9560	10
418	20241016	121000	306837720	9560	9550	9560	9550	5
419	20241016	120900	306789930	9560	9560	9560	9560	12
420	20241016	120800	306675210	9560	9560	9560	9560	0
421	20241016	120700	306675210	9560	9560	9560	9560	12
422	20241016	120600	306560490	9560	9530	9560	9530	3008
423	20241016	120500	277859080	9530	9530	9530	9530	11
424	20241016	120400	277754250	9540	9540	9540	9540	10
425	20241016	120300	277658850	9530	9540	9540	9530	171
426	20241016	120200	276028540	9550	9550	9550	9550	11
427	20241016	120100	275923490	9550	9550	9550	9550	13
428	20241016	120000	275799340	9550	9550	9550	9550	58
429	20241016	115900	275245440	9550	9550	9550	9550	51
430	20241016	115800	274758390	9550	9550	9550	9550	56
431	20241016	115700	274223590	9550	9550	9550	9550	11
432	20241016	115600	274118540	9550	9550	9550	9550	5
433	20241016	115500	274070790	9550	9560	9560	9550	285
434	20241016	115400	271348940	9560	9560	9560	9560	0
435	20241016	115300	271348940	9560	9560	9560	9550	119
436	20241016	115200	270211900	9560	9560	9560	9560	0
437	20241016	115100	270211900	9560	9560	9560	9560	10
438	20241016	115000	270116300	9550	9560	9560	9550	486
439	20241016	114900	265474990	9550	9550	9550	9550	24
440	20241016	114800	265245790	9550	9550	9550	9550	11
441	20241016	114700	265140740	9550	9550	9550	9550	1
442	20241016	114600	265131190	9540	9540	9540	9540	121
443	20241016	114500	263976850	9540	9540	9540	9540	0
444	20241016	114400	263976850	9540	9520	9540	9520	21
445	20241016	114300	263776710	9520	9540	9540	9520	663
446	20241016	114200	257462260	9550	9550	9550	9550	11
447	20241016	114100	257357210	9540	9540	9540	9530	920
448	20241016	114000	248580420	9540	9540	9540	9540	0
449	20241016	113900	248580420	9540	9540	9540	9540	530
450	20241016	113800	243524220	9540	9540	9540	9540	0
451	20241016	113700	243524220	9540	9540	9540	9540	0
452	20241016	113600	243524220	9540	9550	9550	9540	81
453	20241016	113500	242750680	9540	9540	9540	9540	0
454	20241016	113400	242750680	9540	9540	9540	9540	320
455	20241016	113300	239697880	9540	9540	9540	9540	100
456	20241016	113200	238743880	9540	9530	9540	9530	22
457	20241016	113100	238534020	9530	9530	9530	9530	0
458	20241016	113000	238534020	9530	9530	9530	9530	161
459	20241016	112900	236999690	9530	9530	9530	9530	153
460	20241016	112800	235541600	9550	9550	9550	9530	139
461	20241016	112700	234214690	9550	9550	9550	9550	0
462	20241016	112600	234214690	9550	9550	9550	9550	0
463	20241016	112500	234214690	9550	9550	9550	9550	0
464	20241016	112400	234214690	9550	9540	9550	9530	188
465	20241016	112300	232420180	9550	9550	9550	9550	51
466	20241016	112200	231933130	9550	9550	9550	9550	12
467	20241016	112100	231818530	9550	9550	9550	9550	0
468	20241016	112000	231818530	9550	9550	9550	9550	0
469	20241016	111900	231818530	9550	9550	9550	9550	5
470	20241016	111800	231770780	9550	9550	9550	9550	0
471	20241016	111700	231770780	9550	9550	9550	9550	0
472	20241016	111600	231770780	9550	9550	9550	9550	1
473	20241016	111500	231761230	9550	9550	9550	9550	0
474	20241016	111400	231761230	9550	9550	9550	9550	0
475	20241016	111300	231761230	9550	9550	9550	9550	16
476	20241016	111200	231608430	9560	9560	9560	9560	1
477	20241016	111100	231598870	9530	9560	9560	9530	275
478	20241016	111000	228976560	9550	9550	9550	9550	18
479	20241016	110900	228804660	9530	9560	9560	9530	100
480	20241016	110800	227849970	9570	9570	9570	9570	0
481	20241016	110700	227849970	9570	9570	9570	9570	0
482	20241016	110600	227849970	9570	9560	9570	9560	19
483	20241016	110500	227668320	9560	9560	9560	9560	0
484	20241016	110400	227668320	9560	9560	9560	9560	2
485	20241016	110300	227649200	9550	9550	9550	9550	180
486	20241016	110200	225930200	9550	9550	9550	9550	45
487	20241016	110100	225500450	9550	9540	9550	9540	40
488	20241016	110000	225118800	9540	9540	9540	9540	21
489	20241016	105900	224918460	9560	9560	9560	9560	1
490	20241016	105800	224908900	9530	9570	9570	9530	365
491	20241016	105700	221420940	9560	9560	9560	9560	0
492	20241016	105600	221420940	9560	9560	9560	9560	158
493	20241016	105500	219910460	9560	9560	9560	9560	82
494	20241016	105400	219126540	9560	9560	9560	9560	0
495	20241016	105300	219126540	9560	9560	9560	9560	0
496	20241016	105200	219126540	9560	9560	9560	9560	0
497	20241016	105100	219126540	9560	9570	9570	9560	100
498	20241016	105000	218170190	9570	9570	9580	9570	56
499	20241016	104900	217634260	9570	9570	9570	9560	7
500	20241016	104800	217567280	9560	9560	9560	9560	147
501	20241016	104700	216161960	9560	9560	9560	9560	0
502	20241016	104600	216161960	9560	9560	9560	9560	0
503	20241016	104500	216161960	9560	9560	9560	9560	0
504	20241016	104400	216161960	9560	9560	9560	9560	1
505	20241016	104300	216152400	9560	9560	9560	9560	68
506	20241016	104200	215502320	9560	9560	9560	9560	29
507	20241016	104100	215225080	9560	9560	9560	9560	0
508	20241016	104000	215225080	9560	9560	9560	9560	20
509	20241016	103900	215033880	9550	9550	9550	9550	12
510	20241016	103800	214919280	9550	9550	9550	9550	103
511	20241016	103700	213935630	9540	9540	9540	9540	0
512	20241016	103600	213935630	9540	9540	9540	9540	603
513	20241016	103500	208183010	9540	9530	9540	9530	519
514	20241016	103400	203236170	9520	9520	9520	9520	0
515	20241016	103300	203236170	9520	9520	9520	9520	7
516	20241016	103200	203169530	9530	9530	9530	9530	0
517	20241016	103100	203169530	9530	9530	9530	9530	0
518	20241016	103000	203169530	9530	9530	9530	9530	5
519	20241016	102900	203121880	9530	9520	9530	9520	11
520	20241016	102800	203017150	9520	9530	9530	9520	40
521	20241016	102700	202636250	9530	9530	9530	9530	0
522	20241016	102600	202636250	9530	9530	9530	9530	3
523	20241016	102500	202607660	9530	9530	9530	9530	0
524	20241016	102400	202607660	9530	9530	9530	9530	7
525	20241016	102300	202540950	9530	9530	9530	9530	10
526	20241016	102200	202445650	9530	9530	9530	9530	0
527	20241016	102100	202445650	9530	9530	9530	9520	63
528	20241016	102000	201845350	9530	9530	9530	9530	4
529	20241016	101900	201807230	9530	9530	9530	9530	1
530	20241016	101800	201797700	9530	9520	9530	9520	39
531	20241016	101700	201426380	9530	9530	9530	9530	10
532	20241016	101600	201331080	9520	9520	9520	9520	54
533	20241016	101500	200817000	9520	9520	9520	9520	0
534	20241016	101400	200817000	9520	9520	9520	9520	896
535	20241016	101300	192287080	9520	9520	9520	9520	1043
536	20241016	101200	182357720	9530	9530	9530	9530	152
537	20241016	101100	180909160	9530	9530	9530	9530	1
538	20241016	101000	180899630	9530	9540	9540	9530	354
539	20241016	100900	177524710	9540	9540	9540	9540	209
540	20241016	100800	175530850	9540	9540	9540	9540	0
541	20241016	100700	175530850	9540	9540	9540	9540	1
542	20241016	100600	175521310	9540	9540	9540	9540	633
543	20241016	100500	169482490	9540	9540	9540	9540	0
544	20241016	100400	169482490	9540	9540	9540	9540	102
545	20241016	100300	168509410	9540	9540	9540	9540	2
546	20241016	100200	168490330	9540	9540	9540	9540	4
547	20241016	100100	168452170	9530	9530	9530	9530	0
548	20241016	100000	168452170	9530	9530	9530	9530	1
549	20241016	095900	168442640	9530	9530	9530	9530	146
550	20241016	095800	167051260	9530	9530	9530	9530	105
551	20241016	095700	166050610	9540	9530	9540	9530	17
552	20241016	095600	165888550	9520	9520	9520	9520	50
553	20241016	095500	165412550	9530	9530	9530	9530	0
554	20241016	095400	165412550	9530	9540	9540	9530	194
555	20241016	095300	163563630	9540	9530	9540	9530	74
556	20241016	095200	162858310	9530	9530	9530	9530	50
557	20241016	095100	162381810	9530	9530	9530	9530	0
558	20241016	095000	162381810	9530	9530	9530	9530	109
559	20241016	094900	161343040	9530	9530	9530	9530	52
560	20241016	094800	160847480	9520	9520	9520	9520	0
561	20241016	094700	160847480	9520	9520	9520	9520	2
562	20241016	094600	160828440	9520	9520	9520	9520	1
563	20241016	094500	160818920	9520	9520	9520	9520	14
564	20241016	094400	160685640	9520	9520	9520	9520	500
565	20241016	094300	155925640	9530	9530	9530	9530	0
566	20241016	094200	155925640	9530	9530	9530	9530	0
567	20241016	094100	155925640	9530	9520	9530	9520	14
568	20241016	094000	155792320	9530	9520	9530	9520	140
569	20241016	093900	154459510	9520	9520	9520	9520	0
570	20241016	093800	154459510	9520	9520	9520	9510	5
571	20241016	093700	154411920	9510	9510	9510	9510	0
572	20241016	093600	154411920	9510	9520	9520	9510	51
573	20241016	093500	153926900	9520	9520	9520	9520	42
574	20241016	093400	153527060	9520	9520	9520	9520	113
575	20241016	093300	152451300	9510	9510	9510	9510	44
576	20241016	093200	152032860	9510	9510	9510	9510	101
577	20241016	093100	151072350	9510	9510	9510	9500	102
578	20241016	093000	150103250	9510	9510	9510	9510	59
579	20241016	092900	149542160	9500	9490	9500	9490	348
580	20241016	092800	146236190	9490	9490	9490	9490	81
581	20241016	092700	145467500	9500	9510	9510	9500	665
582	20241016	092600	139149900	9510	9510	9520	9500	92
583	20241016	092500	138275470	9520	9510	9520	9510	11
584	20241016	092400	138170760	9520	9510	9520	9510	8
585	20241016	092300	138094640	9520	9510	9520	9510	7
586	20241016	092200	138028050	9510	9520	9520	9510	365
587	20241016	092100	134554940	9530	9530	9530	9530	7
588	20241016	092000	134488230	9520	9530	9530	9520	21
589	20241016	091900	134288300	9530	9530	9530	9530	7
590	20241016	091800	134221590	9530	9520	9530	9520	97
591	20241016	091700	133297840	9520	9530	9540	9520	14
592	20241016	091600	133164410	9540	9530	9540	9520	220
593	20241016	091500	131069690	9530	9530	9530	9530	72
594	20241016	091400	130383530	9530	9540	9540	9530	13
595	20241016	091300	130259630	9530	9530	9540	9520	520
596	20241016	091200	125304210	9530	9530	9540	9530	33
597	20241016	091100	124989710	9540	9540	9540	9540	1
598	20241016	091000	124980170	9540	9550	9550	9540	305
599	20241016	090900	122070270	9550	9550	9560	9550	132
600	20241016	090800	120809660	9550	9550	9550	9550	1
601	20241016	090700	120800110	9560	9560	9560	9560	1
602	20241016	090600	120790550	9560	9560	9560	9560	0
603	20241016	090500	120790550	9560	9560	9560	9560	1000
604	20241016	090400	111230550	9560	9550	9560	9540	98
605	20241016	090300	110295140	9550	9550	9560	9530	138
606	20241016	090200	108978500	9560	9600	9600	9560	9511
607	20241016	090100	18053260	9600	9550	9600	9550	1764
608	20241016	090000	1184190	9540	9550	9550	9540	124