KissMeData/339770/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212100	656104740	8860	8860	8860	8860	123
3	20241015	212000	656104740	8860	8860	8860	8860	0
4	20241015	211900	656104740	8860	8860	8860	8860	0
5	20241015	211800	656104740	8860	8860	8860	8860	0
6	20241015	211700	656104740	8860	8860	8860	8860	0
7	20241015	211600	656104740	8860	8860	8860	8860	0
8	20241015	211500	656104740	8860	8860	8860	8860	0
9	20241015	211400	656104740	8860	8860	8860	8860	0
10	20241015	211300	656104740	8860	8860	8860	8860	0
11	20241015	211200	656104740	8860	8860	8860	8860	0
12	20241015	211100	656104740	8860	8860	8860	8860	0
13	20241015	211000	656104740	8860	8860	8860	8860	0
14	20241015	210900	656104740	8860	8860	8860	8860	0
15	20241015	210800	656104740	8860	8860	8860	8860	0
16	20241015	210700	656104740	8860	8860	8860	8860	0
17	20241015	210600	656104740	8860	8860	8860	8860	0
18	20241015	210500	656104740	8860	8860	8860	8860	0
19	20241015	210400	656104740	8860	8860	8860	8860	0
20	20241015	210300	656104740	8860	8860	8860	8860	0
21	20241015	210200	656104740	8860	8860	8860	8860	0
22	20241015	210100	656104740	8860	8860	8860	8860	0
23	20241015	210000	656104740	8860	8860	8860	8860	0
24	20241015	205900	656104740	8860	8860	8860	8860	0
25	20241015	205800	656104740	8860	8860	8860	8860	0
26	20241015	205700	656104740	8860	8860	8860	8860	0
27	20241015	205600	656104740	8860	8860	8860	8860	0
28	20241015	205500	656104740	8860	8860	8860	8860	0
29	20241015	205400	656104740	8860	8860	8860	8860	0
30	20241015	205300	656104740	8860	8860	8860	8860	0
31	20241015	205200	656104740	8860	8860	8860	8860	0
32	20241015	205100	656104740	8860	8860	8860	8860	123
33	20241015	205000	656104740	8860	8860	8860	8860	0
34	20241015	204900	656104740	8860	8860	8860	8860	0
35	20241015	204800	656104740	8860	8860	8860	8860	0
36	20241015	204700	656104740	8860	8860	8860	8860	0
37	20241015	204600	656104740	8860	8860	8860	8860	0
38	20241015	204500	656104740	8860	8860	8860	8860	0
39	20241015	204400	656104740	8860	8860	8860	8860	0
40	20241015	204300	656104740	8860	8860	8860	8860	0
41	20241015	204200	656104740	8860	8860	8860	8860	0
42	20241015	204100	656104740	8860	8860	8860	8860	0
43	20241015	204000	656104740	8860	8860	8860	8860	0
44	20241015	203900	656104740	8860	8860	8860	8860	0
45	20241015	203800	656104740	8860	8860	8860	8860	0
46	20241015	203700	656104740	8860	8860	8860	8860	0
47	20241015	203600	656104740	8860	8860	8860	8860	0
48	20241015	203500	656104740	8860	8860	8860	8860	0
49	20241015	203400	656104740	8860	8860	8860	8860	0
50	20241015	203300	656104740	8860	8860	8860	8860	0
51	20241015	203200	656104740	8860	8860	8860	8860	0
52	20241015	203100	656104740	8860	8860	8860	8860	0
53	20241015	203000	656104740	8860	8860	8860	8860	0
54	20241015	202900	656104740	8860	8860	8860	8860	0
55	20241015	202800	656104740	8860	8860	8860	8860	0
56	20241015	202700	656104740	8860	8860	8860	8860	0
57	20241015	202600	656104740	8860	8860	8860	8860	0
58	20241015	202500	656104740	8860	8860	8860	8860	0
59	20241015	202400	656104740	8860	8860	8860	8860	0
60	20241015	202300	656104740	8860	8860	8860	8860	0
61	20241015	202200	656104740	8860	8860	8860	8860	0
62	20241015	202100	656104740	8860	8860	8860	8860	123
63	20241015	202000	656104740	8860	8860	8860	8860	0
64	20241015	201900	656104740	8860	8860	8860	8860	0
65	20241015	201800	656104740	8860	8860	8860	8860	0
66	20241015	201700	656104740	8860	8860	8860	8860	0
67	20241015	201600	656104740	8860	8860	8860	8860	0
68	20241015	201500	656104740	8860	8860	8860	8860	0
69	20241015	201400	656104740	8860	8860	8860	8860	0
70	20241015	201300	656104740	8860	8860	8860	8860	0
71	20241015	201200	656104740	8860	8860	8860	8860	0
72	20241015	201100	656104740	8860	8860	8860	8860	0
73	20241015	201000	656104740	8860	8860	8860	8860	0
74	20241015	200900	656104740	8860	8860	8860	8860	0
75	20241015	200800	656104740	8860	8860	8860	8860	0
76	20241015	200700	656104740	8860	8860	8860	8860	0
77	20241015	200600	656104740	8860	8860	8860	8860	0
78	20241015	200500	656104740	8860	8860	8860	8860	0
79	20241015	200400	656104740	8860	8860	8860	8860	0
80	20241015	200300	656104740	8860	8860	8860	8860	0
81	20241015	200200	656104740	8860	8860	8860	8860	0
82	20241015	200100	656104740	8860	8860	8860	8860	0
83	20241015	200000	656104740	8860	8860	8860	8860	0
84	20241015	195900	656104740	8860	8860	8860	8860	0
85	20241015	195800	656104740	8860	8860	8860	8860	0
86	20241015	195700	656104740	8860	8860	8860	8860	0
87	20241015	195600	656104740	8860	8860	8860	8860	0
88	20241015	195500	656104740	8860	8860	8860	8860	0
89	20241015	195400	656104740	8860	8860	8860	8860	0
90	20241015	195300	656104740	8860	8860	8860	8860	0
91	20241015	195200	656104740	8860	8860	8860	8860	0
92	20241015	195100	656104740	8860	8860	8860	8860	123
93	20241015	195000	656104740	8860	8860	8860	8860	0
94	20241015	194900	656104740	8860	8860	8860	8860	0
95	20241015	194800	656104740	8860	8860	8860	8860	0
96	20241015	194700	656104740	8860	8860	8860	8860	0
97	20241015	194600	656104740	8860	8860	8860	8860	0
98	20241015	194500	656104740	8860	8860	8860	8860	0
99	20241015	194400	656104740	8860	8860	8860	8860	0
100	20241015	194300	656104740	8860	8860	8860	8860	0
101	20241015	194200	656104740	8860	8860	8860	8860	0
102	20241015	194100	656104740	8860	8860	8860	8860	0
103	20241015	194000	656104740	8860	8860	8860	8860	0
104	20241015	193900	656104740	8860	8860	8860	8860	0
105	20241015	193800	656104740	8860	8860	8860	8860	0
106	20241015	193700	656104740	8860	8860	8860	8860	0
107	20241015	193600	656104740	8860	8860	8860	8860	0
108	20241015	193500	656104740	8860	8860	8860	8860	0
109	20241015	193400	656104740	8860	8860	8860	8860	0
110	20241015	193300	656104740	8860	8860	8860	8860	0
111	20241015	193200	656104740	8860	8860	8860	8860	0
112	20241015	193100	656104740	8860	8860	8860	8860	0
113	20241015	193000	656104740	8860	8860	8860	8860	0
114	20241015	192900	656104740	8860	8860	8860	8860	0
115	20241015	192800	656104740	8860	8860	8860	8860	0
116	20241015	192700	656104740	8860	8860	8860	8860	0
117	20241015	192600	656104740	8860	8860	8860	8860	0
118	20241015	192500	656104740	8860	8860	8860	8860	0
119	20241015	192400	656104740	8860	8860	8860	8860	0
120	20241015	192300	656104740	8860	8860	8860	8860	0
121	20241015	192200	656104740	8860	8860	8860	8860	0
122	20241015	192100	656104740	8860	8860	8860	8860	123
123	20241015	192000	656104740	8860	8860	8860	8860	0
124	20241015	191900	656104740	8860	8860	8860	8860	0
125	20241015	191800	656104740	8860	8860	8860	8860	0
126	20241015	191700	656104740	8860	8860	8860	8860	0
127	20241015	191600	656104740	8860	8860	8860	8860	0
128	20241015	191500	656104740	8860	8860	8860	8860	0
129	20241015	191400	656104740	8860	8860	8860	8860	0
130	20241015	191300	656104740	8860	8860	8860	8860	0
131	20241015	191200	656104740	8860	8860	8860	8860	0
132	20241015	191100	656104740	8860	8860	8860	8860	0
133	20241015	191000	656104740	8860	8860	8860	8860	0
134	20241015	190900	656104740	8860	8860	8860	8860	0
135	20241015	190800	656104740	8860	8860	8860	8860	0
136	20241015	190700	656104740	8860	8860	8860	8860	0
137	20241015	190600	656104740	8860	8860	8860	8860	0
138	20241015	190500	656104740	8860	8860	8860	8860	0
139	20241015	190400	656104740	8860	8860	8860	8860	0
140	20241015	190300	656104740	8860	8860	8860	8860	0
141	20241015	190200	656104740	8860	8860	8860	8860	0
142	20241015	190100	656104740	8860	8860	8860	8860	0
143	20241015	190000	656104740	8860	8860	8860	8860	0
144	20241015	185900	656104740	8860	8860	8860	8860	0
145	20241015	185800	656104740	8860	8860	8860	8860	0
146	20241015	185700	656104740	8860	8860	8860	8860	0
147	20241015	185600	656104740	8860	8860	8860	8860	0
148	20241015	185500	656104740	8860	8860	8860	8860	0
149	20241015	185400	656104740	8860	8860	8860	8860	0
150	20241015	185300	656104740	8860	8860	8860	8860	0
151	20241015	185200	656104740	8860	8860	8860	8860	0
152	20241015	185100	656104740	8860	8860	8860	8860	123
153	20241015	185000	656104740	8860	8860	8860	8860	0
154	20241015	184900	656104740	8860	8860	8860	8860	0
155	20241015	184800	656104740	8860	8860	8860	8860	0
156	20241015	184700	656104740	8860	8860	8860	8860	0
157	20241015	184600	656104740	8860	8860	8860	8860	0
158	20241015	184500	656104740	8860	8860	8860	8860	0
159	20241015	184400	656104740	8860	8860	8860	8860	0
160	20241015	184300	656104740	8860	8860	8860	8860	0
161	20241015	184200	656104740	8860	8860	8860	8860	0
162	20241015	184100	656104740	8860	8860	8860	8860	0
163	20241015	184000	656104740	8860	8860	8860	8860	0
164	20241015	183900	656104740	8860	8860	8860	8860	0
165	20241015	183800	656104740	8860	8860	8860	8860	0
166	20241015	183700	656104740	8860	8860	8860	8860	0
167	20241015	183600	656104740	8860	8860	8860	8860	0
168	20241015	183500	656104740	8860	8860	8860	8860	0
169	20241015	183400	656104740	8860	8860	8860	8860	0
170	20241015	183300	656104740	8860	8860	8860	8860	0
171	20241015	183200	656104740	8860	8860	8860	8860	0
172	20241015	183100	656104740	8860	8860	8860	8860	0
173	20241015	183000	656104740	8860	8860	8860	8860	0
174	20241015	182900	656104740	8860	8860	8860	8860	0
175	20241015	182800	656104740	8860	8860	8860	8860	0
176	20241015	182700	656104740	8860	8860	8860	8860	0
177	20241015	182600	656104740	8860	8860	8860	8860	0
178	20241015	182500	656104740	8860	8860	8860	8860	0
179	20241015	182400	656104740	8860	8860	8860	8860	0
180	20241015	182300	656104740	8860	8860	8860	8860	0
181	20241015	182200	656104740	8860	8860	8860	8860	0
182	20241015	182100	656104740	8860	8860	8860	8860	123
183	20241015	182000	656104740	8860	8860	8860	8860	0
184	20241015	181900	656104740	8860	8860	8860	8860	0
185	20241015	181800	656104740	8860	8860	8860	8860	0
186	20241015	181700	656104740	8860	8860	8860	8860	0
187	20241015	181600	656104740	8860	8860	8860	8860	0
188	20241015	181500	656104740	8860	8860	8860	8860	0
189	20241015	181400	656104740	8860	8860	8860	8860	0
190	20241015	181300	656104740	8860	8860	8860	8860	0
191	20241015	181200	656104740	8860	8860	8860	8860	0
192	20241015	181100	656104740	8860	8860	8860	8860	0
193	20241015	181000	656104740	8860	8860	8860	8860	0
194	20241015	180900	656104740	8860	8860	8860	8860	0
195	20241015	180800	656104740	8860	8860	8860	8860	0
196	20241015	180700	656104740	8860	8860	8860	8860	0
197	20241015	180600	656104740	8860	8860	8860	8860	0
198	20241015	180500	656104740	8860	8860	8860	8860	0
199	20241015	180400	656104740	8860	8860	8860	8860	0
200	20241015	180300	656104740	8860	8860	8860	8860	0
201	20241015	180200	656104740	8860	8860	8860	8860	0
202	20241015	180100	656104740	8860	8860	8860	8860	0
203	20241015	180000	656104740	8860	8860	8860	8860	0
204	20241015	175900	656104740	8860	8860	8860	8860	0
205	20241015	175800	656104740	8860	8860	8860	8860	0
206	20241015	175700	656104740	8860	8860	8860	8860	0
207	20241015	175600	656104740	8860	8860	8860	8860	0
208	20241015	175500	656104740	8860	8860	8860	8860	0
209	20241015	175400	656104740	8860	8860	8860	8860	0
210	20241015	175300	656104740	8860	8860	8860	8860	0
211	20241015	175200	656104740	8860	8860	8860	8860	0
212	20241015	175100	656104740	8860	8860	8860	8860	123
213	20241015	175000	656104740	8860	8860	8860	8860	0
214	20241015	174900	656104740	8860	8860	8860	8860	0
215	20241015	174800	656104740	8860	8860	8860	8860	0
216	20241015	174700	656104740	8860	8860	8860	8860	0
217	20241015	174600	656104740	8860	8860	8860	8860	0
218	20241015	174500	656104740	8860	8860	8860	8860	0
219	20241015	174400	656104740	8860	8860	8860	8860	0
220	20241015	174300	656104740	8860	8860	8860	8860	0
221	20241015	174200	656104740	8860	8860	8860	8860	0
222	20241015	174100	656104740	8860	8860	8860	8860	0
223	20241015	174000	656104740	8860	8860	8860	8860	0
224	20241015	173900	656104740	8860	8860	8860	8860	0
225	20241015	173800	656104740	8860	8860	8860	8860	0
226	20241015	173700	656104740	8860	8860	8860	8860	0
227	20241015	173600	656104740	8860	8860	8860	8860	0
228	20241015	173500	656104740	8860	8860	8860	8860	0
229	20241015	173400	656104740	8860	8860	8860	8860	0
230	20241015	173300	656104740	8860	8860	8860	8860	0
231	20241015	173200	656104740	8860	8860	8860	8860	0
232	20241015	173100	656104740	8860	8860	8860	8860	0
233	20241015	173000	656104740	8860	8860	8860	8860	0
234	20241015	172900	656104740	8860	8860	8860	8860	0
235	20241015	172800	656104740	8860	8860	8860	8860	0
236	20241015	172700	656104740	8860	8860	8860	8860	0
237	20241015	172600	656104740	8860	8860	8860	8860	0
238	20241015	172500	656104740	8860	8860	8860	8860	0
239	20241015	172400	656104740	8860	8860	8860	8860	0
240	20241015	172300	656104740	8860	8860	8860	8860	0
241	20241015	172200	656104740	8860	8860	8860	8860	0
242	20241015	172100	656104740	8860	8860	8860	8860	123
243	20241015	172000	656104740	8860	8860	8860	8860	0
244	20241015	171900	656104740	8860	8860	8860	8860	0
245	20241015	171800	656104740	8860	8860	8860	8860	0
246	20241015	171700	656104740	8860	8860	8860	8860	0
247	20241015	171600	656104740	8860	8860	8860	8860	0
248	20241015	171500	656104740	8860	8860	8860	8860	0
249	20241015	171400	656104740	8860	8860	8860	8860	0
250	20241015	171300	656104740	8860	8860	8860	8860	0
251	20241015	171200	656104740	8860	8860	8860	8860	0
252	20241015	171100	656104740	8860	8860	8860	8860	0
253	20241015	171000	656104740	8860	8860	8860	8860	0
254	20241015	170900	656104740	8860	8860	8860	8860	0
255	20241015	170800	656104740	8860	8860	8860	8860	0
256	20241015	170700	656104740	8860	8860	8860	8860	0
257	20241015	170600	656104740	8860	8860	8860	8860	0
258	20241015	170500	656104740	8860	8860	8860	8860	0
259	20241015	170400	656104740	8860	8860	8860	8860	0
260	20241015	170300	656104740	8860	8860	8860	8860	0
261	20241015	170200	656104740	8860	8860	8860	8860	0
262	20241015	170100	656104740	8860	8860	8860	8860	0
263	20241015	170000	656104740	8860	8860	8860	8860	0
264	20241015	165900	656104740	8860	8860	8860	8860	0
265	20241015	165800	656104740	8860	8860	8860	8860	0
266	20241015	165700	656104740	8860	8860	8860	8860	0
267	20241015	165600	656104740	8860	8860	8860	8860	0
268	20241015	165500	656104740	8860	8860	8860	8860	0
269	20241015	165400	656104740	8860	8860	8860	8860	0
270	20241015	165300	656104740	8860	8860	8860	8860	0
271	20241015	165200	656104740	8860	8860	8860	8860	0
272	20241015	165100	656104740	8860	8860	8860	8860	123
273	20241015	165000	656104740	8860	8860	8860	8860	0
274	20241015	164900	656104740	8860	8860	8860	8860	0
275	20241015	164800	656104740	8860	8860	8860	8860	0
276	20241015	164700	656104740	8860	8860	8860	8860	0
277	20241015	164600	656104740	8860	8860	8860	8860	0
278	20241015	164500	656104740	8860	8860	8860	8860	0
279	20241015	164400	656104740	8860	8860	8860	8860	0
280	20241015	164300	656104740	8860	8860	8860	8860	0
281	20241015	164200	656104740	8860	8860	8860	8860	0
282	20241015	164100	656104740	8860	8860	8860	8860	0
283	20241015	164000	656104740	8860	8860	8860	8860	0
284	20241015	163900	656104740	8860	8860	8860	8860	0
285	20241015	163800	656104740	8860	8860	8860	8860	0
286	20241015	163700	656104740	8860	8860	8860	8860	0
287	20241015	163600	656104740	8860	8860	8860	8860	0
288	20241015	163500	656104740	8860	8860	8860	8860	0
289	20241015	163400	656104740	8860	8860	8860	8860	0
290	20241015	163300	656104740	8860	8860	8860	8860	0
291	20241015	163200	656104740	8860	8860	8860	8860	0
292	20241015	163100	656104740	8860	8860	8860	8860	0
293	20241015	163000	656104740	8860	8860	8860	8860	0
294	20241015	162900	656104740	8860	8860	8860	8860	0
295	20241015	162800	656104740	8860	8860	8860	8860	0
296	20241015	162700	656104740	8860	8860	8860	8860	0
297	20241015	162600	656104740	8860	8860	8860	8860	0
298	20241015	162500	656104740	8860	8860	8860	8860	0
299	20241015	162400	656104740	8860	8860	8860	8860	0
300	20241015	162300	656104740	8860	8860	8860	8860	0
301	20241015	162200	656104740	8860	8860	8860	8860	0
302	20241015	162100	656104740	8860	8860	8860	8860	123
303	20241015	162000	656104740	8860	8860	8860	8860	0
304	20241015	161900	656104740	8860	8860	8860	8860	0
305	20241015	161800	656104740	8860	8860	8860	8860	0
306	20241015	161700	656104740	8860	8860	8860	8860	0
307	20241015	161600	656104740	8860	8860	8860	8860	0
308	20241015	161500	656104740	8860	8860	8860	8860	0
309	20241015	161400	656104740	8860	8860	8860	8860	0
310	20241015	161300	656104740	8860	8860	8860	8860	0
311	20241015	161200	656104740	8860	8860	8860	8860	0
312	20241015	161100	656104740	8860	8860	8860	8860	0
313	20241015	161000	656104740	8860	8860	8860	8860	0
314	20241015	160900	656104740	8860	8860	8860	8860	0
315	20241015	160800	656104740	8860	8860	8860	8860	0
316	20241015	160700	656104740	8860	8860	8860	8860	0
317	20241015	160600	656104740	8860	8860	8860	8860	0
318	20241015	160500	656104740	8860	8860	8860	8860	0
319	20241015	160400	656104740	8860	8860	8860	8860	0
320	20241015	160300	656104740	8860	8860	8860	8860	0
321	20241015	160200	656104740	8860	8860	8860	8860	0
322	20241015	160100	656104740	8860	8860	8860	8860	0
323	20241015	160000	656104740	8860	8860	8860	8860	0
324	20241015	155900	656104740	8860	8860	8860	8860	0
325	20241015	155800	656104740	8860	8860	8860	8860	0
326	20241015	155700	656104740	8860	8860	8860	8860	0
327	20241015	155600	656104740	8860	8860	8860	8860	0
328	20241015	155500	656104740	8860	8860	8860	8860	0
329	20241015	155400	656104740	8860	8860	8860	8860	0
330	20241015	155300	656104740	8860	8860	8860	8860	0
331	20241015	155200	656104740	8860	8860	8860	8860	0
332	20241015	155100	656104740	8860	8860	8860	8860	123
333	20241015	155000	656104740	8860	8860	8860	8860	0
334	20241015	154900	656104740	8860	8860	8860	8860	0
335	20241015	154800	656104740	8860	8860	8860	8860	0
336	20241015	154700	656104740	8860	8860	8860	8860	0
337	20241015	154600	656104740	8860	8860	8860	8860	0
338	20241015	154500	656104740	8860	8860	8860	8860	0
339	20241015	154400	656104740	8860	8860	8860	8860	0
340	20241015	154300	656104740	8860	8860	8860	8860	0
341	20241015	154200	656104740	8860	8860	8860	8860	0
342	20241015	154100	656104740	8860	8860	8860	8860	0
343	20241015	154000	656104740	8860	8860	8860	8860	0
344	20241015	153900	656104740	8860	8860	8860	8860	0
345	20241015	153800	656104740	8860	8860	8860	8860	0
346	20241015	153700	656104740	8860	8860	8860	8860	0
347	20241015	153600	656104740	8860	8860	8860	8860	0
348	20241015	153500	656104740	8860	8860	8860	8860	0
349	20241015	153400	656104740	8860	8860	8860	8860	0
350	20241015	153300	656104740	8860	8860	8860	8860	0
351	20241015	153200	656104740	8860	8860	8860	8860	0
352	20241015	153100	656104740	8860	8860	8860	8860	0
353	20241015	153000	656104740	8860	8860	8860	8860	123
354	20241015	152900	655014960	8940	8940	8940	8940	0
355	20241015	152800	655014960	8940	8940	8940	8940	0
356	20241015	152700	655014960	8940	8940	8940	8940	0
357	20241015	152600	655014960	8940	8940	8940	8940	0
358	20241015	152500	655014960	8940	8940	8940	8940	0
359	20241015	152400	655014960	8940	8940	8940	8940	0
360	20241015	152300	655014960	8940	8940	8940	8940	0
361	20241015	152200	655014960	8940	8940	8940	8940	0
362	20241015	152100	655014960	8940	8940	8940	8940	0
363	20241015	152000	655014960	8940	8940	8940	8940	0
364	20241015	151900	655014960	8940	8870	8940	8850	253
365	20241015	151800	652764430	8870	8830	8950	8830	278
366	20241015	151700	650296530	8840	8890	8890	8780	938
367	20241015	151600	642035840	8800	8810	8840	8790	4373
368	20241015	151500	603477380	8800	8810	8820	8790	2061
369	20241015	151400	585339330	8830	8820	8830	8800	770
370	20241015	151300	578554300	8830	8850	8850	8830	624
371	20241015	151200	573033770	8870	8870	8890	8870	389
372	20241015	151100	569578560	8870	8880	8960	8860	1901
373	20241015	151000	552726580	8880	8890	8890	8860	2345
374	20241015	150900	531909650	8880	8880	8910	8870	6162
375	20241015	150800	477137640	8880	8920	8940	8880	957
376	20241015	150700	468600110	8910	8910	8910	8890	1510
377	20241015	150600	455168910	8900	8940	8940	8900	623
378	20241015	150500	449615370	8940	8970	8970	8940	48
379	20241015	150400	449184910	8970	9000	9000	8970	731
380	20241015	150300	442617760	9000	9010	9010	8990	3383
381	20241015	150200	412178900	9000	9070	9070	9000	1613
382	20241015	150100	397601390	9080	9080	9080	9080	3
383	20241015	150000	397574150	9070	9100	9100	9070	137
384	20241015	145900	396330480	9110	9100	9110	9100	2
385	20241015	145800	396312270	9080	9080	9080	9080	0
386	20241015	145700	396312270	9080	9090	9090	9080	58
387	20241015	145600	395785490	9110	9100	9110	9100	13
388	20241015	145500	395667170	9110	9110	9110	9110	1
389	20241015	145400	395658060	9110	9110	9110	9110	2
390	20241015	145300	395639840	9110	9110	9110	9080	146
391	20241015	145200	394312840	9110	9110	9110	9110	2
392	20241015	145100	394294620	9100	9100	9100	9100	1
393	20241015	145000	394285520	9100	9110	9110	9100	39
394	20241015	144900	393930570	9110	9110	9110	9110	12
395	20241015	144800	393821250	9110	9110	9110	9110	3
396	20241015	144700	393793920	9110	9110	9110	9110	3
397	20241015	144600	393766590	9110	9110	9110	9110	1
398	20241015	144500	393757480	9110	9110	9110	9110	2
399	20241015	144400	393739260	9110	9110	9110	9110	3
400	20241015	144300	393711930	9110	9110	9110	9110	51
401	20241015	144200	393247320	9110	9110	9110	9110	2
402	20241015	144100	393229100	9140	9090	9140	9090	2000
403	20241015	144000	374952640	9090	9110	9110	9090	300
404	20241015	143900	372224720	9110	9110	9110	9110	1
405	20241015	143800	372215610	9110	9100	9110	9100	2
406	20241015	143700	372197400	9110	9110	9110	9110	2
407	20241015	143600	372179180	9110	9110	9110	9110	2
408	20241015	143500	372160960	9110	9110	9110	9110	3
409	20241015	143400	372133630	9110	9110	9110	9110	1
410	20241015	143300	372124520	9110	9100	9110	9090	79
411	20241015	143200	371406380	9110	9100	9110	9100	11
412	20241015	143100	371306270	9110	9120	9120	9110	47
413	20241015	143000	370877730	9140	9140	9140	9130	3
414	20241015	142900	370850320	9130	9130	9130	9130	23
415	20241015	142800	370640330	9140	9140	9140	9140	3
416	20241015	142700	370612910	9140	9140	9140	9140	1
417	20241015	142600	370603770	9130	9140	9140	9130	71
418	20241015	142500	369955130	9140	9140	9140	9140	2
419	20241015	142400	369936850	9140	9130	9140	9130	3
420	20241015	142300	369909450	9140	9130	9140	9130	116
421	20241015	142200	368849850	9140	9130	9140	9130	20
422	20241015	142100	368667240	9130	9130	9130	9130	7
423	20241015	142000	368603330	9130	9130	9140	9120	57
424	20241015	141900	368082550	9140	9140	9140	9140	0
425	20241015	141800	368082550	9140	9130	9140	9130	54
426	20241015	141700	367589490	9140	9140	9140	9140	49
427	20241015	141600	367141630	9140	9140	9140	9130	14
428	20241015	141500	367013780	9140	9140	9140	9140	1
429	20241015	141400	367004640	9140	9140	9140	9140	3
430	20241015	141300	366977220	9130	9130	9130	9130	2
431	20241015	141200	366958960	9130	9130	9130	9130	0
432	20241015	141100	366958960	9130	9110	9130	9110	120
433	20241015	141000	365864760	9110	9140	9140	9110	1088
434	20241015	140900	355932090	9150	9150	9150	9150	2
435	20241015	140800	355913790	9150	9140	9150	9130	972
436	20241015	140700	347038920	9150	9150	9150	9150	55
437	20241015	140600	346535670	9150	9150	9150	9150	2
438	20241015	140500	346517370	9140	9140	9140	9140	135
439	20241015	140400	345283470	9140	9140	9140	9140	196
440	20241015	140300	343492030	9140	9140	9140	9140	0
441	20241015	140200	343492030	9140	9150	9160	9140	1006
442	20241015	140100	334296660	9160	9150	9160	9150	11
443	20241015	140000	334196000	9150	9150	9160	9150	158
444	20241015	135900	332750290	9160	9160	9160	9160	51
445	20241015	135800	332283130	9160	9150	9160	9150	66
446	20241015	135700	331679220	9160	9160	9160	9160	3
447	20241015	135600	331651740	9160	9160	9160	9160	59
448	20241015	135500	331111300	9160	9160	9160	9160	1
449	20241015	135400	331102140	9160	9160	9160	9160	3
450	20241015	135300	331074660	9160	9150	9160	9150	86
451	20241015	135200	330287650	9150	9150	9150	9150	3
452	20241015	135100	330260200	9150	9150	9150	9150	1
453	20241015	135000	330251050	9150	9150	9150	9150	62
454	20241015	134900	329683750	9150	9150	9150	9150	19
455	20241015	134800	329509900	9160	9160	9160	9150	4
456	20241015	134700	329473280	9150	9160	9160	9150	65
457	20241015	134600	328878030	9160	9160	9160	9160	0
458	20241015	134500	328878030	9160	9160	9160	9160	8
459	20241015	134400	328804750	9160	9160	9160	9160	53
460	20241015	134300	328319270	9160	9160	9160	9160	2
461	20241015	134200	328300950	9160	9160	9160	9160	1
462	20241015	134100	328291790	9160	9160	9160	9160	70
463	20241015	134000	327650590	9160	9160	9160	9160	2
464	20241015	133900	327632270	9160	9150	9160	9140	216
465	20241015	133800	325657580	9160	9160	9160	9150	24
466	20241015	133700	325437910	9160	9150	9160	9150	650
467	20241015	133600	319490390	9140	9140	9140	9140	410
468	20241015	133500	315742990	9130	9150	9150	9130	318
469	20241015	133400	312838650	9140	9140	9140	9140	0
470	20241015	133300	312838650	9140	9110	9170	9110	4390
471	20241015	133200	272730650	9120	9110	9120	9110	49
472	20241015	133100	272284250	9110	9110	9110	9110	1
473	20241015	133000	272275140	9100	9110	9110	9100	3
474	20241015	132900	272247820	9110	9100	9110	9100	49
475	20241015	132800	271801910	9100	9100	9100	9100	11
476	20241015	132700	271701810	9110	9110	9110	9110	2
477	20241015	132600	271683590	9110	9100	9110	9100	49
478	20241015	132500	271237680	9100	9100	9100	9100	2
479	20241015	132400	271219480	9100	9100	9100	9100	2
480	20241015	132300	271201280	9100	9100	9100	9090	6
481	20241015	132200	271146710	9090	9100	9100	9090	3
482	20241015	132100	271119430	9100	9100	9100	9100	0
483	20241015	132000	271119430	9100	9100	9100	9100	1
484	20241015	131900	271110330	9100	9100	9100	9100	1
485	20241015	131800	271101230	9080	9080	9080	9080	0
486	20241015	131700	271101230	9080	9080	9080	9080	0
487	20241015	131600	271101230	9080	9100	9100	9080	27
488	20241015	131500	270856030	9090	9090	9090	9090	15
489	20241015	131400	270719680	9080	9080	9080	9080	0
490	20241015	131300	270719680	9080	9080	9080	9080	0
491	20241015	131200	270719680	9080	9080	9080	9080	1
492	20241015	131100	270710600	9100	9100	9100	9100	3
493	20241015	131000	270683300	9090	9100	9100	9090	11
494	20241015	130900	270583300	9110	9090	9110	9090	79
495	20241015	130800	269864850	9110	9110	9110	9110	0
496	20241015	130700	269864850	9110	9110	9110	9110	0
497	20241015	130600	269864850	9110	9080	9110	9080	69
498	20241015	130500	269238180	9080	9080	9080	9080	12
499	20241015	130400	269129220	9110	9090	9110	9090	240
500	20241015	130300	266944660	9080	9080	9080	9080	0
501	20241015	130200	266944660	9080	9080	9080	9080	0
502	20241015	130100	266944660	9080	9080	9080	9080	0
503	20241015	130000	266944660	9080	9080	9080	9080	0
504	20241015	125900	266944660	9080	9080	9080	9080	0
505	20241015	125800	266944660	9080	9080	9080	9080	0
506	20241015	125700	266944660	9080	9080	9080	9080	0
507	20241015	125600	266944660	9080	9080	9080	9080	0
508	20241015	125500	266944660	9080	9080	9080	9080	0
509	20241015	125400	266944660	9080	9080	9080	9080	0
510	20241015	125300	266944660	9080	9080	9080	9080	0
511	20241015	125200	266944660	9080	9080	9080	9080	0
512	20241015	125100	266944660	9080	9080	9080	9080	0
513	20241015	125000	266944660	9080	9080	9080	9080	0
514	20241015	124900	266944660	9080	9080	9080	9080	0
515	20241015	124800	266944660	9080	9080	9080	9080	0
516	20241015	124700	266944660	9080	9080	9080	9080	0
517	20241015	124600	266944660	9080	9080	9080	9080	0
518	20241015	124500	266944660	9080	9080	9080	9080	0
519	20241015	124400	266944660	9080	9080	9080	9080	0
520	20241015	124300	266944660	9080	9080	9080	9080	0
521	20241015	124200	266944660	9080	9080	9080	9080	0
522	20241015	124100	266944660	9080	9080	9080	9080	0
523	20241015	124000	266944660	9080	9080	9080	9080	0
524	20241015	123900	266944660	9080	9080	9080	9080	0
525	20241015	123800	266944660	9080	9080	9080	9080	0
526	20241015	123700	266944660	9080	9080	9080	9080	0
527	20241015	123600	266944660	9080	9080	9080	9080	0
528	20241015	123500	266944660	9080	9080	9080	9080	139
529	20241015	123400	265682540	9080	9080	9080	9080	0
530	20241015	123300	265682540	9080	9080	9080	9080	0
531	20241015	123200	265682540	9080	9080	9080	9080	0
532	20241015	123100	265682540	9080	9080	9080	9080	0
533	20241015	123000	265682540	9080	9080	9080	9080	7
534	20241015	122900	265618980	9070	9070	9070	9070	10
535	20241015	122800	265528280	9070	9070	9070	9070	0
536	20241015	122700	265528280	9070	9070	9070	9070	0
537	20241015	122600	265528280	9070	9070	9070	9070	0
538	20241015	122500	265528280	9070	9070	9070	9070	0
539	20241015	122400	265528280	9070	9070	9070	9070	0
540	20241015	122300	265528280	9070	9070	9070	9070	0
541	20241015	122200	265528280	9070	9090	9090	9070	424
542	20241015	122100	261682050	9100	9100	9100	9100	1
543	20241015	122000	261672950	9110	9110	9110	9110	10
544	20241015	121900	261581850	9110	9110	9110	9110	126
545	20241015	121800	260433990	9100	9100	9100	9100	0
546	20241015	121700	260433990	9100	9100	9100	9090	7
547	20241015	121600	260370300	9110	9080	9110	9080	75
548	20241015	121500	259688000	9070	9070	9070	9070	84
549	20241015	121400	258926120	9080	9080	9080	9080	0
550	20241015	121300	258926120	9080	9080	9080	9080	0
551	20241015	121200	258926120	9080	9080	9080	9080	0
552	20241015	121100	258926120	9080	9080	9080	9080	0
553	20241015	121000	258926120	9080	9080	9080	9080	47
554	20241015	120900	258499360	9080	9080	9080	9080	0
555	20241015	120800	258499360	9080	9080	9080	9080	0
556	20241015	120700	258499360	9080	9080	9080	9080	0
557	20241015	120600	258499360	9080	9080	9080	9080	0
558	20241015	120500	258499360	9080	9080	9080	9080	0
559	20241015	120400	258499360	9080	9090	9090	9080	103
560	20241015	120300	257564020	9080	9080	9080	9080	0
561	20241015	120200	257564020	9080	9080	9080	9080	0
562	20241015	120100	257564020	9080	9080	9080	9080	5
563	20241015	120000	257518620	9080	9080	9080	9080	0
564	20241015	115900	257518620	9080	9080	9080	9080	81
565	20241015	115800	256783140	9090	9090	9090	9090	0
566	20241015	115700	256783140	9090	9090	9090	9090	177
567	20241015	115600	255174210	9100	9100	9100	9100	0
568	20241015	115500	255174210	9100	9100	9100	9100	0
569	20241015	115400	255174210	9100	9100	9100	9100	10
570	20241015	115300	255083210	9110	9110	9110	9110	0
571	20241015	115200	255083210	9110	9110	9110	9110	0
572	20241015	115100	255083210	9110	9110	9110	9110	74
573	20241015	115000	254409070	9110	9110	9110	9110	0
574	20241015	114900	254409070	9110	9110	9110	9110	0
575	20241015	114800	254409070	9110	9110	9130	9110	2001
576	20241015	114700	236160100	9090	9090	9090	9090	0
577	20241015	114600	236160100	9090	9090	9090	9090	0
578	20241015	114500	236160100	9090	9090	9090	9090	65
579	20241015	114400	235569250	9070	9070	9070	9070	0
580	20241015	114300	235569250	9070	9070	9070	9070	84
581	20241015	114200	234807370	9070	9070	9070	9070	15
582	20241015	114100	234671320	9070	9070	9070	9070	0
583	20241015	114000	234671320	9070	9070	9070	9070	0
584	20241015	113900	234671320	9070	9070	9070	9070	169
585	20241015	113800	233138490	9090	9090	9090	9090	3
586	20241015	113700	233111220	9080	9070	9080	9070	4
587	20241015	113600	233074930	9070	9070	9070	9050	55
588	20241015	113500	232577100	9070	9070	9070	9070	1
589	20241015	113400	232568030	9060	9060	9060	9060	22
590	20241015	113300	232368710	9070	9080	9080	9070	17
591	20241015	113200	232214510	9080	9080	9080	9080	0
592	20241015	113100	232214510	9080	9080	9080	9080	10
593	20241015	113000	232123710	9080	9070	9080	9050	69
594	20241015	112900	231499050	9060	9080	9080	9060	8
595	20241015	112800	231426450	9070	9080	9080	9070	40
596	20241015	112700	231063460	9080	9080	9080	9080	0
597	20241015	112600	231063460	9080	9080	9080	9080	2
598	20241015	112500	231045300	9080	9100	9100	9080	417
599	20241015	112400	227254730	9110	9110	9110	9110	0
600	20241015	112300	227254730	9110	9110	9110	9110	0
601	20241015	112200	227254730	9110	9110	9110	9110	10
602	20241015	112100	227163630	9110	9110	9110	9110	50
603	20241015	112000	226708130	9100	9100	9100	9100	0
604	20241015	111900	226708130	9100	9100	9100	9100	86
605	20241015	111800	225925530	9110	9130	9130	9110	313
606	20241015	111700	223071600	9130	9130	9130	9130	15
607	20241015	111600	222934650	9130	9130	9130	9130	1
608	20241015	111500	222925520	9130	9130	9130	9130	0
609	20241015	111400	222925520	9130	9140	9140	9130	331
610	20241015	111300	219900480	9140	9140	9140	9140	1
611	20241015	111200	219891340	9150	9150	9150	9150	78
612	20241015	111100	219177640	9150	9130	9150	9130	198
613	20241015	111000	217367260	9120	9110	9150	9110	35
614	20241015	110900	217047260	9100	9140	9140	9080	22
615	20241015	110800	216846480	9090	9040	9090	9040	399
616	20241015	110700	213228010	9040	9030	9070	9030	5047
617	20241015	110600	167602290	9020	9070	9070	9020	2267
618	20241015	110500	147094380	9080	9080	9080	9080	55
619	20241015	110400	146594980	9070	9080	9090	9070	574
620	20241015	110300	141382480	9070	9130	9130	9070	1500
621	20241015	110200	127750490	9110	9110	9130	9110	76
622	20241015	110100	127057240	9100	9100	9100	9100	7
623	20241015	110000	126993540	9090	9080	9090	9080	53
624	20241015	105900	126512290	9070	9080	9080	9070	145
625	20241015	105800	125196680	9090	9090	9090	9090	2
626	20241015	105700	125178500	9100	9080	9100	9080	14
627	20241015	105600	125051350	9100	9100	9100	9100	0
628	20241015	105500	125051350	9100	9100	9100	9100	0
629	20241015	105400	125051350	9100	9100	9100	9100	55
630	20241015	105300	124550850	9100	9100	9100	9100	0
631	20241015	105200	124550850	9100	9100	9100	9100	1
632	20241015	105100	124541750	9120	9100	9120	9100	1000
633	20241015	105000	115441030	9100	9070	9100	9070	169
634	20241015	104900	113904640	9070	9090	9090	9070	1080
635	20241015	104800	104097800	9100	9100	9100	9100	0
636	20241015	104700	104097800	9100	9100	9100	9100	40
637	20241015	104600	103733800	9100	9100	9100	9100	31
638	20241015	104500	103451700	9100	9100	9100	9100	12
639	20241015	104400	103342500	9100	9100	9100	9100	38
640	20241015	104300	102996700	9100	9100	9100	9100	2
641	20241015	104200	102978500	9110	9110	9110	9110	176
642	20241015	104100	101375140	9110	9090	9130	9080	82
643	20241015	104000	100628190	9110	9110	9110	9090	62
644	20241015	103900	100063690	9110	9090	9110	9090	138
645	20241015	103800	98807760	9090	9070	9090	9070	20
646	20241015	103700	98626060	9070	9070	9070	9070	3
647	20241015	103600	98598850	9080	9080	9080	9080	7
648	20241015	103500	98535290	9080	9030	9100	9030	452
649	20241015	103400	94432560	9030	9030	9030	9030	23
650	20241015	103300	94224870	9020	9020	9020	9020	434
651	20241015	103200	90310190	9010	9010	9010	9010	100
652	20241015	103100	89409190	9010	9010	9010	9010	0
653	20241015	103000	89409190	9010	9010	9010	9010	0
654	20241015	102900	89409190	9010	9010	9010	9010	0
655	20241015	102800	89409190	9010	9010	9010	9010	69
656	20241015	102700	88787500	8990	8990	8990	8990	0
657	20241015	102600	88787500	8990	9000	9000	8990	74
658	20241015	102500	88122140	8990	8990	8990	8990	0
659	20241015	102400	88122140	8990	9010	9010	8990	15
660	20241015	102300	87987010	9000	9010	9020	9000	38
661	20241015	102200	87644480	9020	9010	9020	9010	286
662	20241015	102100	85064870	9010	9010	9020	9010	441
663	20241015	102000	81087070	8990	9010	9010	8990	55
664	20241015	101900	80592580	9010	9010	9010	9010	0
665	20241015	101800	80592580	9010	9000	9010	9000	15
666	20241015	101700	80457560	9010	9010	9010	9010	21
667	20241015	101600	80268350	9000	9000	9000	9000	66
668	20241015	101500	79674350	9000	9000	9000	9000	0
669	20241015	101400	79674350	9000	9000	9000	9000	1
670	20241015	101300	79665350	9000	9000	9000	9000	0
671	20241015	101200	79665350	9000	9000	9000	9000	2
672	20241015	101100	79647350	9000	9000	9000	9000	0
673	20241015	101000	79647350	9000	9000	9000	9000	25
674	20241015	100900	79422350	9010	9010	9010	9010	0
675	20241015	100800	79422350	9010	9010	9010	9010	0
676	20241015	100700	79422350	9010	9010	9010	9010	0
677	20241015	100600	79422350	9010	9010	9010	9010	0
678	20241015	100500	79422350	9010	9010	9010	9010	101
679	20241015	100400	78512340	9010	9010	9010	9010	1
680	20241015	100300	78503330	9020	9020	9020	9020	0
681	20241015	100200	78503330	9020	9000	9020	9000	500
682	20241015	100100	73993370	8980	8980	8980	8980	0
683	20241015	100000	73993370	8980	9020	9020	8980	85
684	20241015	095900	73228570	9020	9020	9020	9020	0
685	20241015	095800	73228570	9020	9010	9020	9010	800
686	20241015	095700	66012620	9000	9020	9020	9000	19
687	20241015	095600	65841540	9020	9000	9020	9000	376
688	20241015	095500	62455440	8980	8970	8980	8970	175
689	20241015	095400	60884130	8950	8950	8950	8950	101
690	20241015	095300	59980180	8950	8950	8950	8950	0
691	20241015	095200	59980180	8950	8950	8950	8950	16
692	20241015	095100	59836980	8930	8930	8930	8930	0
693	20241015	095000	59836980	8930	8930	8930	8930	1
694	20241015	094900	59828050	8930	8930	8930	8930	98
695	20241015	094800	58952910	8940	8940	8940	8940	0
696	20241015	094700	58952910	8940	8930	8940	8930	157
697	20241015	094600	57550780	8930	8930	8930	8930	0
698	20241015	094500	57550780	8930	8930	8930	8930	0
699	20241015	094400	57550780	8930	8930	8930	8930	0
700	20241015	094300	57550780	8930	8930	8930	8930	0
701	20241015	094200	57550780	8930	8930	8930	8930	0
702	20241015	094100	57550780	8930	8920	8930	8920	139
703	20241015	094000	56310890	8920	8920	8920	8920	0
704	20241015	093900	56310890	8920	8900	8920	8900	2
705	20241015	093800	56293070	8900	8880	8980	8880	1019
706	20241015	093700	47177220	8900	8880	8900	8880	900
707	20241015	093600	39170580	8870	8860	8870	8850	361
708	20241015	093500	35975240	8860	8860	8860	8860	357
709	20241015	093400	32812220	8860	8870	8870	8860	10
710	20241015	093300	32723540	8870	8880	8880	8860	312
711	20241015	093200	29957220	8880	8920	8940	8880	1641
712	20241015	093100	15338950	8930	8940	8940	8930	303
713	20241015	093000	12633010	8940	8940	8940	8940	0
714	20241015	092900	12633010	8940	8940	8940	8940	0
715	20241015	092800	12633010	8940	8940	8940	8940	80
716	20241015	092700	11917810	8940	8940	8940	8940	0
717	20241015	092600	11917810	8940	8940	8940	8940	0
718	20241015	092500	11917810	8940	8940	8940	8940	20
719	20241015	092400	11739010	8930	8930	8930	8930	4
720	20241015	092300	11703290	8930	8930	8930	8930	0
721	20241015	092200	11703290	8930	8930	8930	8930	0
722	20241015	092100	11703290	8930	8930	8930	8930	70
723	20241015	092000	11078190	8930	8930	8930	8930	20
724	20241015	091900	10899590	8930	8930	8930	8930	523
725	20241015	091800	6229200	8930	8930	8930	8930	5
726	20241015	091700	6184550	8930	8930	8930	8930	6
727	20241015	091600	6130970	8930	8930	8930	8920	14
728	20241015	091500	6005960	8930	8930	8930	8930	0
729	20241015	091400	6005960	8930	8930	8930	8930	1
730	20241015	091300	5997030	8930	8930	8930	8930	0
731	20241015	091200	5997030	8930	8930	8930	8930	33
732	20241015	091100	5702340	8930	8940	8940	8930	216
733	20241015	091000	3772550	8980	8980	8980	8980	1
734	20241015	090900	3763570	8940	8980	8980	8940	10
735	20241015	090800	3674040	8980	8980	8980	8980	0
736	20241015	090700	3674040	8980	8980	8980	8980	3
737	20241015	090600	3647100	8990	8990	8990	8990	0
738	20241015	090500	3647100	8990	8990	8990	8990	1
739	20241015	090400	3638110	8990	8950	8990	8940	192
740	20241015	090300	1918980	9030	9030	9030	9030	0
741	20241015	090200	1918980	9030	9030	9030	9030	18
742	20241015	090100	1756440	9040	9020	9040	9020	10
743	20241015	090000	1666110	9050	8930	9050	8930	186