KissMeData/035510/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192400	281115960	9630	9630	9630	9630	3250
3	20241007	192300	281115960	9630	9630	9630	9630	0
4	20241007	192200	281115960	9630	9630	9630	9630	0
5	20241007	192100	281115960	9630	9630	9630	9630	0
6	20241007	192000	281115960	9630	9630	9630	9630	0
7	20241007	191900	281115960	9630	9630	9630	9630	0
8	20241007	191800	281115960	9630	9630	9630	9630	0
9	20241007	191700	281115960	9630	9630	9630	9630	0
10	20241007	191600	281115960	9630	9630	9630	9630	0
11	20241007	191500	281115960	9630	9630	9630	9630	0
12	20241007	191400	281115960	9630	9630	9630	9630	0
13	20241007	191300	281115960	9630	9630	9630	9630	0
14	20241007	191200	281115960	9630	9630	9630	9630	0
15	20241007	191100	281115960	9630	9630	9630	9630	0
16	20241007	191000	281115960	9630	9630	9630	9630	0
17	20241007	190900	281115960	9630	9630	9630	9630	0
18	20241007	190800	281115960	9630	9630	9630	9630	0
19	20241007	190700	281115960	9630	9630	9630	9630	0
20	20241007	190600	281115960	9630	9630	9630	9630	0
21	20241007	190500	281115960	9630	9630	9630	9630	0
22	20241007	190400	281115960	9630	9630	9630	9630	0
23	20241007	190300	281115960	9630	9630	9630	9630	0
24	20241007	190200	281115960	9630	9630	9630	9630	0
25	20241007	190100	281115960	9630	9630	9630	9630	0
26	20241007	190000	281115960	9630	9630	9630	9630	0
27	20241007	185900	281115960	9630	9630	9630	9630	0
28	20241007	185800	281115960	9630	9630	9630	9630	0
29	20241007	185700	281115960	9630	9630	9630	9630	0
30	20241007	185600	281115960	9630	9630	9630	9630	0
31	20241007	185500	281115960	9630	9630	9630	9630	0
32	20241007	185400	281115960	9630	9630	9630	9630	3250
33	20241007	185300	281115960	9630	9630	9630	9630	0
34	20241007	185200	281115960	9630	9630	9630	9630	0
35	20241007	185100	281115960	9630	9630	9630	9630	0
36	20241007	185000	281115960	9630	9630	9630	9630	0
37	20241007	184900	281115960	9630	9630	9630	9630	0
38	20241007	184800	281115960	9630	9630	9630	9630	0
39	20241007	184700	281115960	9630	9630	9630	9630	0
40	20241007	184600	281115960	9630	9630	9630	9630	0
41	20241007	184500	281115960	9630	9630	9630	9630	0
42	20241007	184400	281115960	9630	9630	9630	9630	0
43	20241007	184300	281115960	9630	9630	9630	9630	0
44	20241007	184200	281115960	9630	9630	9630	9630	0
45	20241007	184100	281115960	9630	9630	9630	9630	0
46	20241007	184000	281115960	9630	9630	9630	9630	0
47	20241007	183900	281115960	9630	9630	9630	9630	0
48	20241007	183800	281115960	9630	9630	9630	9630	0
49	20241007	183700	281115960	9630	9630	9630	9630	0
50	20241007	183600	281115960	9630	9630	9630	9630	0
51	20241007	183500	281115960	9630	9630	9630	9630	0
52	20241007	183400	281115960	9630	9630	9630	9630	0
53	20241007	183300	281115960	9630	9630	9630	9630	0
54	20241007	183200	281115960	9630	9630	9630	9630	0
55	20241007	183100	281115960	9630	9630	9630	9630	0
56	20241007	183000	281115960	9630	9630	9630	9630	0
57	20241007	182900	281115960	9630	9630	9630	9630	0
58	20241007	182800	281115960	9630	9630	9630	9630	0
59	20241007	182700	281115960	9630	9630	9630	9630	0
60	20241007	182600	281115960	9630	9630	9630	9630	0
61	20241007	182500	281115960	9630	9630	9630	9630	0
62	20241007	182400	281115960	9630	9630	9630	9630	3250
63	20241007	182300	281115960	9630	9630	9630	9630	0
64	20241007	182200	281115960	9630	9630	9630	9630	0
65	20241007	182100	281115960	9630	9630	9630	9630	0
66	20241007	182000	281115960	9630	9630	9630	9630	0
67	20241007	181900	281115960	9630	9630	9630	9630	0
68	20241007	181800	281115960	9630	9630	9630	9630	0
69	20241007	181700	281115960	9630	9630	9630	9630	0
70	20241007	181600	281115960	9630	9630	9630	9630	0
71	20241007	181500	281115960	9630	9630	9630	9630	0
72	20241007	181400	281115960	9630	9630	9630	9630	0
73	20241007	181300	281115960	9630	9630	9630	9630	0
74	20241007	181200	281115960	9630	9630	9630	9630	0
75	20241007	181100	281115960	9630	9630	9630	9630	0
76	20241007	181000	281115960	9630	9630	9630	9630	0
77	20241007	180900	281115960	9630	9630	9630	9630	0
78	20241007	180800	281115960	9630	9630	9630	9630	0
79	20241007	180700	281115960	9630	9630	9630	9630	0
80	20241007	180600	281115960	9630	9630	9630	9630	0
81	20241007	180500	281115960	9630	9630	9630	9630	0
82	20241007	180400	281115960	9630	9630	9630	9630	0
83	20241007	180300	281115960	9630	9630	9630	9630	0
84	20241007	180200	281115960	9630	9630	9630	9630	0
85	20241007	180100	281115960	9630	9630	9630	9630	0
86	20241007	180000	281115960	9630	9630	9630	9630	0
87	20241007	175900	281115960	9630	9630	9630	9630	0
88	20241007	175800	281115960	9630	9630	9630	9630	0
89	20241007	175700	281115960	9630	9630	9630	9630	0
90	20241007	175600	281115960	9630	9630	9630	9630	0
91	20241007	175500	281115960	9630	9630	9630	9630	0
92	20241007	175400	281115960	9630	9630	9630	9630	3250
93	20241007	175300	281115960	9630	9630	9630	9630	0
94	20241007	175200	281115960	9630	9630	9630	9630	0
95	20241007	175100	281115960	9630	9630	9630	9630	0
96	20241007	175000	281115960	9630	9630	9630	9630	0
97	20241007	174900	281115960	9630	9630	9630	9630	0
98	20241007	174800	281115960	9630	9630	9630	9630	0
99	20241007	174700	281115960	9630	9630	9630	9630	0
100	20241007	174600	281115960	9630	9630	9630	9630	0
101	20241007	174500	281115960	9630	9630	9630	9630	0
102	20241007	174400	281115960	9630	9630	9630	9630	0
103	20241007	174300	281115960	9630	9630	9630	9630	0
104	20241007	174200	281115960	9630	9630	9630	9630	0
105	20241007	174100	281115960	9630	9630	9630	9630	0
106	20241007	174000	281115960	9630	9630	9630	9630	0
107	20241007	173900	281115960	9630	9630	9630	9630	0
108	20241007	173800	281115960	9630	9630	9630	9630	0
109	20241007	173700	281115960	9630	9630	9630	9630	0
110	20241007	173600	281115960	9630	9630	9630	9630	0
111	20241007	173500	281115960	9630	9630	9630	9630	0
112	20241007	173400	281115960	9630	9630	9630	9630	0
113	20241007	173300	281115960	9630	9630	9630	9630	0
114	20241007	173200	281115960	9630	9630	9630	9630	0
115	20241007	173100	281115960	9630	9630	9630	9630	0
116	20241007	173000	281115960	9630	9630	9630	9630	0
117	20241007	172900	281115960	9630	9630	9630	9630	0
118	20241007	172800	281115960	9630	9630	9630	9630	0
119	20241007	172700	281115960	9630	9630	9630	9630	0
120	20241007	172600	281115960	9630	9630	9630	9630	0
121	20241007	172500	281115960	9630	9630	9630	9630	0
122	20241007	172400	281115960	9630	9630	9630	9630	3250
123	20241007	172300	281115960	9630	9630	9630	9630	0
124	20241007	172200	281115960	9630	9630	9630	9630	0
125	20241007	172100	281115960	9630	9630	9630	9630	0
126	20241007	172000	281115960	9630	9630	9630	9630	0
127	20241007	171900	281115960	9630	9630	9630	9630	0
128	20241007	171800	281115960	9630	9630	9630	9630	0
129	20241007	171700	281115960	9630	9630	9630	9630	0
130	20241007	171600	281115960	9630	9630	9630	9630	0
131	20241007	171500	281115960	9630	9630	9630	9630	0
132	20241007	171400	281115960	9630	9630	9630	9630	0
133	20241007	171300	281115960	9630	9630	9630	9630	0
134	20241007	171200	281115960	9630	9630	9630	9630	0
135	20241007	171100	281115960	9630	9630	9630	9630	0
136	20241007	171000	281115960	9630	9630	9630	9630	0
137	20241007	170900	281115960	9630	9630	9630	9630	0
138	20241007	170800	281115960	9630	9630	9630	9630	0
139	20241007	170700	281115960	9630	9630	9630	9630	0
140	20241007	170600	281115960	9630	9630	9630	9630	0
141	20241007	170500	281115960	9630	9630	9630	9630	0
142	20241007	170400	281115960	9630	9630	9630	9630	0
143	20241007	170300	281115960	9630	9630	9630	9630	0
144	20241007	170200	281115960	9630	9630	9630	9630	0
145	20241007	170100	281115960	9630	9630	9630	9630	0
146	20241007	170000	281115960	9630	9630	9630	9630	0
147	20241007	165900	281115960	9630	9630	9630	9630	0
148	20241007	165800	281115960	9630	9630	9630	9630	0
149	20241007	165700	281115960	9630	9630	9630	9630	0
150	20241007	165600	281115960	9630	9630	9630	9630	0
151	20241007	165500	281115960	9630	9630	9630	9630	0
152	20241007	165400	281115960	9630	9630	9630	9630	3250
153	20241007	165300	281115960	9630	9630	9630	9630	0
154	20241007	165200	281115960	9630	9630	9630	9630	0
155	20241007	165100	281115960	9630	9630	9630	9630	0
156	20241007	165000	281115960	9630	9630	9630	9630	0
157	20241007	164900	281115960	9630	9630	9630	9630	0
158	20241007	164800	281115960	9630	9630	9630	9630	0
159	20241007	164700	281115960	9630	9630	9630	9630	0
160	20241007	164600	281115960	9630	9630	9630	9630	0
161	20241007	164500	281115960	9630	9630	9630	9630	0
162	20241007	164400	281115960	9630	9630	9630	9630	0
163	20241007	164300	281115960	9630	9630	9630	9630	0
164	20241007	164200	281115960	9630	9630	9630	9630	0
165	20241007	164100	281115960	9630	9630	9630	9630	0
166	20241007	164000	281115960	9630	9630	9630	9630	0
167	20241007	163900	281115960	9630	9630	9630	9630	0
168	20241007	163800	281115960	9630	9630	9630	9630	0
169	20241007	163700	281115960	9630	9630	9630	9630	0
170	20241007	163600	281115960	9630	9630	9630	9630	0
171	20241007	163500	281115960	9630	9630	9630	9630	0
172	20241007	163400	281115960	9630	9630	9630	9630	0
173	20241007	163300	281115960	9630	9630	9630	9630	0
174	20241007	163200	281115960	9630	9630	9630	9630	0
175	20241007	163100	281115960	9630	9630	9630	9630	0
176	20241007	163000	281115960	9630	9630	9630	9630	0
177	20241007	162900	281115960	9630	9630	9630	9630	0
178	20241007	162800	281115960	9630	9630	9630	9630	0
179	20241007	162700	281115960	9630	9630	9630	9630	0
180	20241007	162600	281115960	9630	9630	9630	9630	0
181	20241007	162500	281115960	9630	9630	9630	9630	0
182	20241007	162400	281115960	9630	9630	9630	9630	3250
183	20241007	162300	281115960	9630	9630	9630	9630	0
184	20241007	162200	281115960	9630	9630	9630	9630	0
185	20241007	162100	281115960	9630	9630	9630	9630	0
186	20241007	162000	281115960	9630	9630	9630	9630	0
187	20241007	161900	281115960	9630	9630	9630	9630	0
188	20241007	161800	281115960	9630	9630	9630	9630	0
189	20241007	161700	281115960	9630	9630	9630	9630	0
190	20241007	161600	281115960	9630	9630	9630	9630	0
191	20241007	161500	281115960	9630	9630	9630	9630	0
192	20241007	161400	281115960	9630	9630	9630	9630	0
193	20241007	161300	281115960	9630	9630	9630	9630	0
194	20241007	161200	281115960	9630	9630	9630	9630	0
195	20241007	161100	281115960	9630	9630	9630	9630	0
196	20241007	161000	281115960	9630	9630	9630	9630	0
197	20241007	160900	281115960	9630	9630	9630	9630	0
198	20241007	160800	281115960	9630	9630	9630	9630	0
199	20241007	160700	281115960	9630	9630	9630	9630	0
200	20241007	160600	281115960	9630	9630	9630	9630	0
201	20241007	160500	281115960	9630	9630	9630	9630	0
202	20241007	160400	281115960	9630	9630	9630	9630	0
203	20241007	160300	281115960	9630	9630	9630	9630	0
204	20241007	160200	281115960	9630	9630	9630	9630	0
205	20241007	160100	281115960	9630	9630	9630	9630	0
206	20241007	160000	281115960	9630	9630	9630	9630	0
207	20241007	155900	281115960	9630	9630	9630	9630	0
208	20241007	155800	281115960	9630	9630	9630	9630	0
209	20241007	155700	281115960	9630	9630	9630	9630	0
210	20241007	155600	281115960	9630	9630	9630	9630	0
211	20241007	155500	281115960	9630	9630	9630	9630	0
212	20241007	155400	281115960	9630	9630	9630	9630	3250
213	20241007	155300	281115960	9630	9630	9630	9630	0
214	20241007	155200	281115960	9630	9630	9630	9630	0
215	20241007	155100	281115960	9630	9630	9630	9630	0
216	20241007	155000	281115960	9630	9630	9630	9630	0
217	20241007	154900	281115960	9630	9630	9630	9630	0
218	20241007	154800	281115960	9630	9630	9630	9630	0
219	20241007	154700	281115960	9630	9630	9630	9630	0
220	20241007	154600	281115960	9630	9630	9630	9630	0
221	20241007	154500	281115960	9630	9630	9630	9630	0
222	20241007	154400	281115960	9630	9630	9630	9630	0
223	20241007	154300	281115960	9630	9630	9630	9630	0
224	20241007	154200	281115960	9630	9630	9630	9630	0
225	20241007	154100	281115960	9630	9630	9630	9630	0
226	20241007	154000	281115960	9630	9630	9630	9630	0
227	20241007	153900	281115960	9630	9630	9630	9630	0
228	20241007	153800	281115960	9630	9630	9630	9630	0
229	20241007	153700	281115960	9630	9630	9630	9630	0
230	20241007	153600	281115960	9630	9630	9630	9630	0
231	20241007	153500	281115960	9630	9630	9630	9630	0
232	20241007	153400	281115960	9630	9630	9630	9630	0
233	20241007	153300	281115960	9630	9630	9630	9630	0
234	20241007	153200	281115960	9630	9630	9630	9630	0
235	20241007	153100	281115960	9630	9630	9630	9630	0
236	20241007	153000	281115960	9630	9630	9630	9630	3250
237	20241007	152900	249818460	9640	9640	9640	9640	0
238	20241007	152800	249818460	9640	9640	9640	9640	0
239	20241007	152700	249818460	9640	9640	9640	9640	0
240	20241007	152600	249818460	9640	9640	9640	9640	0
241	20241007	152500	249818460	9640	9640	9640	9640	0
242	20241007	152400	249818460	9640	9640	9640	9640	0
243	20241007	152300	249818460	9640	9640	9640	9640	0
244	20241007	152200	249818460	9640	9640	9640	9640	0
245	20241007	152100	249818460	9640	9640	9640	9640	0
246	20241007	152000	249818460	9640	9640	9640	9640	0
247	20241007	151900	249818460	9640	9660	9660	9640	3
248	20241007	151800	249789520	9650	9650	9650	9650	0
249	20241007	151700	249789520	9650	9650	9650	9650	0
250	20241007	151600	249789520	9650	9650	9650	9650	0
251	20241007	151500	249789520	9650	9650	9650	9650	97
252	20241007	151400	248853470	9660	9660	9660	9660	6
253	20241007	151300	248795510	9660	9660	9660	9660	1
254	20241007	151200	248785850	9650	9650	9650	9650	0
255	20241007	151100	248785850	9650	9650	9660	9650	10
256	20241007	151000	248689340	9660	9660	9660	9660	0
257	20241007	150900	248689340	9660	9660	9660	9660	1
258	20241007	150800	248679680	9650	9650	9650	9650	3
259	20241007	150700	248650730	9660	9660	9660	9660	0
260	20241007	150600	248650730	9660	9660	9660	9660	0
261	20241007	150500	248650730	9660	9660	9660	9660	0
262	20241007	150400	248650730	9660	9660	9660	9660	0
263	20241007	150300	248650730	9660	9660	9660	9660	0
264	20241007	150200	248650730	9660	9660	9660	9660	1
265	20241007	150100	248641070	9640	9640	9640	9640	15
266	20241007	150000	248496470	9630	9630	9640	9630	130
267	20241007	145900	247244560	9660	9640	9660	9640	42
268	20241007	145800	246839660	9630	9630	9630	9630	8
269	20241007	145700	246762620	9660	9660	9660	9660	1
270	20241007	145600	246752960	9650	9650	9650	9650	29
271	20241007	145500	246473110	9670	9670	9670	9670	0
272	20241007	145400	246473110	9670	9670	9670	9670	0
273	20241007	145300	246473110	9670	9670	9670	9670	0
274	20241007	145200	246473110	9670	9670	9670	9670	0
275	20241007	145100	246473110	9670	9670	9670	9670	0
276	20241007	145000	246473110	9670	9670	9670	9670	0
277	20241007	144900	246473110	9670	9670	9670	9670	1
278	20241007	144800	246463440	9670	9660	9670	9660	7
279	20241007	144700	246395760	9670	9670	9670	9670	0
280	20241007	144600	246395760	9670	9670	9670	9670	0
281	20241007	144500	246395760	9670	9660	9670	9660	2
282	20241007	144400	246376430	9660	9660	9660	9660	60
283	20241007	144300	245796830	9660	9660	9660	9660	0
284	20241007	144200	245796830	9660	9660	9660	9660	0
285	20241007	144100	245796830	9660	9660	9660	9660	1
286	20241007	144000	245787170	9650	9650	9650	9650	0
287	20241007	143900	245787170	9650	9650	9650	9650	2
288	20241007	143800	245767870	9650	9660	9660	9650	21
289	20241007	143700	245565020	9660	9660	9660	9660	0
290	20241007	143600	245565020	9660	9660	9660	9660	0
291	20241007	143500	245565020	9660	9660	9660	9660	0
292	20241007	143400	245565020	9660	9660	9660	9660	0
293	20241007	143300	245565020	9660	9660	9660	9660	0
294	20241007	143200	245565020	9660	9660	9660	9660	0
295	20241007	143100	245565020	9660	9660	9660	9660	0
296	20241007	143000	245565020	9660	9660	9660	9660	1
297	20241007	142900	245555360	9670	9670	9670	9670	0
298	20241007	142800	245555360	9670	9670	9670	9670	0
299	20241007	142700	245555360	9670	9670	9670	9670	0
300	20241007	142600	245555360	9670	9650	9670	9640	1003
301	20241007	142500	235885680	9670	9660	9670	9650	97
302	20241007	142400	234949460	9660	9660	9660	9660	0
303	20241007	142300	234949460	9660	9660	9660	9660	0
304	20241007	142200	234949460	9660	9660	9660	9660	0
305	20241007	142100	234949460	9660	9660	9660	9660	0
306	20241007	142000	234949460	9660	9660	9660	9660	1
307	20241007	141900	234939800	9660	9660	9660	9660	10
308	20241007	141800	234843200	9660	9660	9660	9660	50
309	20241007	141700	234360200	9660	9660	9660	9660	0
310	20241007	141600	234360200	9660	9660	9660	9660	30
311	20241007	141500	234070400	9660	9660	9660	9660	5
312	20241007	141400	234022100	9660	9660	9660	9660	54
313	20241007	141300	233500460	9670	9670	9670	9670	0
314	20241007	141200	233500460	9670	9670	9670	9670	0
315	20241007	141100	233500460	9670	9670	9670	9670	50
316	20241007	141000	233016960	9670	9670	9670	9670	0
317	20241007	140900	233016960	9670	9670	9670	9670	0
318	20241007	140800	233016960	9670	9670	9670	9670	0
319	20241007	140700	233016960	9670	9670	9670	9670	0
320	20241007	140600	233016960	9670	9670	9670	9670	0
321	20241007	140500	233016960	9670	9670	9670	9670	0
322	20241007	140400	233016960	9670	9670	9670	9670	0
323	20241007	140300	233016960	9670	9670	9670	9670	0
324	20241007	140200	233016960	9670	9670	9670	9670	0
325	20241007	140100	233016960	9670	9670	9670	9670	0
326	20241007	140000	233016960	9670	9670	9670	9670	1
327	20241007	135900	233007290	9660	9660	9660	9660	0
328	20241007	135800	233007290	9660	9660	9660	9660	0
329	20241007	135700	233007290	9660	9660	9660	9660	1
330	20241007	135600	232997630	9670	9670	9670	9670	0
331	20241007	135500	232997630	9670	9670	9670	9670	10
332	20241007	135400	232900930	9670	9670	9670	9670	19
333	20241007	135300	232717200	9670	9670	9670	9670	0
334	20241007	135200	232717200	9670	9670	9670	9670	100
335	20241007	135100	231750200	9660	9660	9660	9660	0
336	20241007	135000	231750200	9660	9660	9660	9660	0
337	20241007	134900	231750200	9660	9660	9660	9660	0
338	20241007	134800	231750200	9660	9660	9660	9660	0
339	20241007	134700	231750200	9660	9660	9660	9660	0
340	20241007	134600	231750200	9660	9660	9660	9660	0
341	20241007	134500	231750200	9660	9660	9660	9660	0
342	20241007	134400	231750200	9660	9660	9660	9660	4
343	20241007	134300	231711560	9660	9660	9660	9660	0
344	20241007	134200	231711560	9660	9660	9660	9660	5
345	20241007	134100	231663260	9660	9660	9660	9660	0
346	20241007	134000	231663260	9660	9660	9660	9660	0
347	20241007	133900	231663260	9660	9660	9660	9660	0
348	20241007	133800	231663260	9660	9660	9660	9660	0
349	20241007	133700	231663260	9660	9660	9660	9660	0
350	20241007	133600	231663260	9660	9660	9660	9660	2
351	20241007	133500	231643940	9660	9660	9660	9660	0
352	20241007	133400	231643940	9660	9670	9670	9660	2
353	20241007	133300	231624610	9670	9670	9670	9670	0
354	20241007	133200	231624610	9670	9670	9670	9670	1
355	20241007	133100	231614940	9680	9680	9680	9680	0
356	20241007	133000	231614940	9680	9670	9680	9650	357
357	20241007	132900	228169690	9680	9680	9680	9680	0
358	20241007	132800	228169690	9680	9680	9680	9680	30
359	20241007	132700	227879290	9680	9680	9680	9680	0
360	20241007	132600	227879290	9680	9680	9680	9680	0
361	20241007	132500	227879290	9680	9660	9680	9660	2
362	20241007	132400	227859950	9660	9680	9680	9650	691
363	20241007	132300	221184110	9700	9700	9700	9700	0
364	20241007	132200	221184110	9700	9700	9700	9700	0
365	20241007	132100	221184110	9700	9700	9700	9690	3
366	20241007	132000	221155020	9690	9690	9690	9690	1
367	20241007	131900	221145330	9700	9700	9700	9700	0
368	20241007	131800	221145330	9700	9700	9700	9700	0
369	20241007	131700	221145330	9700	9700	9700	9700	0
370	20241007	131600	221145330	9700	9710	9710	9700	180
371	20241007	131500	219399320	9720	9720	9720	9720	0
372	20241007	131400	219399320	9720	9720	9720	9720	0
373	20241007	131300	219399320	9720	9720	9720	9720	0
374	20241007	131200	219399320	9720	9710	9720	9710	33
375	20241007	131100	219078870	9710	9710	9710	9710	0
376	20241007	131000	219078870	9710	9710	9710	9710	0
377	20241007	130900	219078870	9710	9710	9710	9710	1
378	20241007	130800	219069160	9720	9720	9720	9720	0
379	20241007	130700	219069160	9720	9720	9720	9720	0
380	20241007	130600	219069160	9720	9710	9720	9710	4
381	20241007	130500	219030300	9720	9710	9720	9710	37
382	20241007	130400	218671000	9730	9730	9730	9730	0
383	20241007	130300	218671000	9730	9730	9730	9730	0
384	20241007	130200	218671000	9730	9720	9730	9720	2
385	20241007	130100	218651550	9730	9730	9730	9730	1
386	20241007	130000	218641820	9730	9730	9730	9730	0
387	20241007	125900	218641820	9730	9730	9730	9730	1
388	20241007	125800	218632090	9720	9720	9720	9720	0
389	20241007	125700	218632090	9720	9720	9720	9720	47
390	20241007	125600	218175250	9720	9720	9720	9720	12
391	20241007	125500	218058610	9710	9710	9710	9710	0
392	20241007	125400	218058610	9710	9710	9710	9710	0
393	20241007	125300	218058610	9710	9710	9710	9710	0
394	20241007	125200	218058610	9710	9710	9710	9710	2
395	20241007	125100	218039190	9700	9690	9700	9690	124
396	20241007	125000	216837550	9690	9690	9690	9690	0
397	20241007	124900	216837550	9690	9690	9690	9690	0
398	20241007	124800	216837550	9690	9690	9690	9690	0
399	20241007	124700	216837550	9690	9690	9690	9690	0
400	20241007	124600	216837550	9690	9690	9690	9690	1
401	20241007	124500	216827860	9680	9680	9680	9680	1
402	20241007	124400	216818180	9680	9680	9680	9680	0
403	20241007	124300	216818180	9680	9680	9680	9680	0
404	20241007	124200	216818180	9680	9680	9680	9680	0
405	20241007	124100	216818180	9680	9680	9680	9680	2
406	20241007	124000	216798820	9690	9690	9690	9690	0
407	20241007	123900	216798820	9690	9690	9690	9690	0
408	20241007	123800	216798820	9690	9690	9690	9690	0
409	20241007	123700	216798820	9690	9690	9690	9690	0
410	20241007	123600	216798820	9690	9690	9690	9690	0
411	20241007	123500	216798820	9690	9690	9690	9690	0
412	20241007	123400	216798820	9690	9690	9690	9690	0
413	20241007	123300	216798820	9690	9690	9690	9690	0
414	20241007	123200	216798820	9690	9690	9690	9690	0
415	20241007	123100	216798820	9690	9690	9690	9690	0
416	20241007	123000	216798820	9690	9690	9690	9690	0
417	20241007	122900	216798820	9690	9690	9690	9690	1
418	20241007	122800	216789130	9690	9690	9690	9690	0
419	20241007	122700	216789130	9690	9690	9690	9690	0
420	20241007	122600	216789130	9690	9690	9690	9690	0
421	20241007	122500	216789130	9690	9690	9690	9690	0
422	20241007	122400	216789130	9690	9690	9690	9690	0
423	20241007	122300	216789130	9690	9690	9690	9690	0
424	20241007	122200	216789130	9690	9690	9690	9690	0
425	20241007	122100	216789130	9690	9690	9690	9690	0
426	20241007	122000	216789130	9690	9690	9690	9690	40
427	20241007	121900	216401530	9690	9690	9690	9690	17
428	20241007	121800	216236800	9700	9700	9700	9700	0
429	20241007	121700	216236800	9700	9700	9700	9700	8
430	20241007	121600	216159200	9690	9690	9690	9690	0
431	20241007	121500	216159200	9690	9690	9690	9690	0
432	20241007	121400	216159200	9690	9700	9700	9690	2
433	20241007	121300	216139810	9690	9690	9690	9690	0
434	20241007	121200	216139810	9690	9690	9690	9690	2
435	20241007	121100	216120430	9700	9690	9700	9690	2
436	20241007	121000	216101040	9690	9690	9690	9690	0
437	20241007	120900	216101040	9690	9690	9690	9690	1
438	20241007	120800	216091350	9700	9700	9700	9700	0
439	20241007	120700	216091350	9700	9710	9710	9680	3
440	20241007	120600	216062260	9720	9720	9720	9720	0
441	20241007	120500	216062260	9720	9720	9720	9720	0
442	20241007	120400	216062260	9720	9720	9720	9720	0
443	20241007	120300	216062260	9720	9720	9720	9720	0
444	20241007	120200	216062260	9720	9660	9720	9660	31
445	20241007	120100	215762450	9650	9650	9650	9650	24
446	20241007	120000	215530850	9650	9640	9650	9640	79
447	20241007	115900	214768510	9630	9640	9640	9630	88
448	20241007	115800	213920960	9640	9630	9650	9630	52
449	20241007	115700	213420120	9630	9630	9640	9630	106
450	20241007	115600	212398990	9630	9630	9630	9630	70
451	20241007	115500	211724890	9640	9640	9640	9640	26
452	20241007	115400	211474250	9640	9640	9640	9640	49
453	20241007	115300	211001890	9640	9640	9640	9640	98
454	20241007	115200	210057170	9640	9640	9640	9640	37
455	20241007	115100	209700490	9640	9640	9640	9640	87
456	20241007	115000	208861810	9640	9650	9650	9640	121
457	20241007	114900	207694690	9650	9630	9650	9630	89
458	20241007	114800	206837590	9630	9630	9630	9630	43
459	20241007	114700	206423500	9630	9630	9640	9630	106
460	20241007	114600	205402380	9640	9640	9640	9640	59
461	20241007	114500	204833620	9640	9640	9640	9640	59
462	20241007	114400	204264860	9640	9640	9640	9640	73
463	20241007	114300	203561140	9640	9640	9640	9640	72
464	20241007	114200	202867060	9640	9640	9650	9640	72
465	20241007	114100	202172910	9650	9640	9650	9640	179
466	20241007	114000	200447170	9640	9640	9640	9640	54
467	20241007	113900	199926610	9640	9650	9650	9640	53
468	20241007	113800	199415560	9650	9650	9660	9640	68
469	20241007	113700	198759630	9650	9650	9660	9640	104
470	20241007	113600	197756620	9650	9640	9650	9640	76
471	20241007	113500	197023730	9690	9690	9690	9690	1
472	20241007	113400	197014040	9650	9660	9710	9650	244
473	20241007	113300	194654460	9640	9650	9650	9640	56
474	20241007	113200	194114370	9650	9650	9650	9650	98
475	20241007	113100	193168670	9650	9650	9650	9650	35
476	20241007	113000	192830920	9650	9650	9650	9650	80
477	20241007	112900	192058920	9660	9650	9660	9650	54
478	20241007	112800	191537520	9650	9660	9670	9650	106
479	20241007	112700	190514310	9650	9650	9650	9650	19
480	20241007	112600	190330960	9660	9670	9680	9660	125
481	20241007	112500	189122870	9660	9670	9680	9660	62
482	20241007	112400	188523670	9670	9680	9680	9660	78
483	20241007	112300	187769800	9670	9670	9680	9660	101
484	20241007	112200	186793540	9660	9680	9690	9660	50
485	20241007	112100	186310450	9670	9690	9690	9660	62
486	20241007	112000	185711100	9680	9670	9690	9650	89
487	20241007	111900	184851380	9670	9670	9670	9660	50
488	20241007	111800	184368150	9670	9670	9670	9670	70
489	20241007	111700	183691250	9680	9680	9700	9680	28
490	20241007	111600	183420150	9680	9690	9690	9670	125
491	20241007	111500	182210270	9690	9690	9690	9690	52
492	20241007	111400	181706390	9690	9700	9700	9690	391
493	20241007	111300	177916930	9710	9710	9710	9710	0
494	20241007	111200	177916930	9710	9710	9710	9710	0
495	20241007	111100	177916930	9710	9710	9710	9710	0
496	20241007	111000	177916930	9710	9710	9710	9710	2
497	20241007	110900	177897510	9690	9690	9690	9690	0
498	20241007	110800	177897510	9690	9690	9690	9690	0
499	20241007	110700	177897510	9690	9690	9690	9690	4
500	20241007	110600	177858750	9700	9700	9700	9700	0
501	20241007	110500	177858750	9700	9700	9700	9700	0
502	20241007	110400	177858750	9700	9700	9700	9700	0
503	20241007	110300	177858750	9700	9700	9700	9700	0
504	20241007	110200	177858750	9700	9700	9700	9700	0
505	20241007	110100	177858750	9700	9700	9700	9700	219
506	20241007	110000	175734450	9690	9690	9690	9690	0
507	20241007	105900	175734450	9690	9690	9690	9690	0
508	20241007	105800	175734450	9690	9690	9690	9690	0
509	20241007	105700	175734450	9690	9690	9690	9690	0
510	20241007	105600	175734450	9690	9690	9690	9690	0
511	20241007	105500	175734450	9690	9690	9690	9690	0
512	20241007	105400	175734450	9690	9690	9690	9690	0
513	20241007	105300	175734450	9690	9690	9690	9690	0
514	20241007	105200	175734450	9690	9720	9720	9690	315
515	20241007	105100	172682070	9720	9720	9720	9720	2
516	20241007	105000	172662630	9740	9740	9740	9740	74
517	20241007	104900	171941870	9740	9740	9740	9740	1
518	20241007	104800	171932130	9760	9750	9760	9750	27
519	20241007	104700	171668870	9760	9760	9760	9760	0
520	20241007	104600	171668870	9760	9760	9760	9760	0
521	20241007	104500	171668870	9760	9760	9760	9760	10
522	20241007	104400	171571270	9760	9760	9760	9760	0
523	20241007	104300	171571270	9760	9760	9760	9760	0
524	20241007	104200	171571270	9760	9760	9760	9760	49
525	20241007	104100	171093030	9750	9750	9750	9750	0
526	20241007	104000	171093030	9750	9750	9750	9750	2
527	20241007	103900	171073530	9760	9760	9760	9760	0
528	20241007	103800	171073530	9760	9760	9760	9760	0
529	20241007	103700	171073530	9760	9760	9760	9760	0
530	20241007	103600	171073530	9760	9740	9760	9740	10
531	20241007	103500	170976050	9770	9770	9770	9770	0
532	20241007	103400	170976050	9770	9770	9770	9770	0
533	20241007	103300	170976050	9770	9760	9770	9760	21
534	20241007	103200	170771080	9760	9760	9760	9760	0
535	20241007	103100	170771080	9760	9770	9770	9760	16
536	20241007	103000	170614910	9770	9770	9770	9770	1
537	20241007	102900	170605140	9770	9770	9770	9770	0
538	20241007	102800	170605140	9770	9770	9770	9770	0
539	20241007	102700	170605140	9770	9770	9770	9770	1
540	20241007	102600	170595370	9780	9780	9780	9780	0
541	20241007	102500	170595370	9780	9780	9780	9780	0
542	20241007	102400	170595370	9780	9780	9780	9780	0
543	20241007	102300	170595370	9780	9780	9780	9780	1
544	20241007	102200	170585590	9770	9770	9770	9770	30
545	20241007	102100	170292490	9770	9770	9770	9770	0
546	20241007	102000	170292490	9770	9760	9770	9760	1269
547	20241007	101900	157894820	9760	9760	9760	9760	0
548	20241007	101800	157894820	9760	9750	9760	9750	658
549	20241007	101700	151479310	9740	9740	9740	9740	0
550	20241007	101600	151479310	9740	9740	9740	9740	34
551	20241007	101500	151148150	9750	9750	9750	9740	4
552	20241007	101400	151109160	9750	9690	9750	9690	1121
553	20241007	101300	140227460	9700	9730	9730	9700	2140
554	20241007	101200	119464300	9750	9730	9750	9730	316
555	20241007	101100	116383720	9730	9730	9730	9730	1
556	20241007	101000	116373990	9740	9740	9740	9740	0
557	20241007	100900	116373990	9740	9730	9740	9730	105
558	20241007	100800	115352330	9740	9740	9740	9740	0
559	20241007	100700	115352330	9740	9740	9740	9740	0
560	20241007	100600	115352330	9740	9750	9750	9740	190
561	20241007	100500	113501720	9740	9730	9740	9730	134
562	20241007	100400	112197230	9730	9730	9730	9730	0
563	20241007	100300	112197230	9730	9730	9730	9730	1
564	20241007	100200	112187500	9730	9730	9730	9730	0
565	20241007	100100	112187500	9730	9730	9730	9730	1
566	20241007	100000	112177770	9710	9730	9740	9710	932
567	20241007	095900	103126910	9730	9730	9730	9730	982
568	20241007	095800	93572050	9730	9730	9730	9730	0
569	20241007	095700	93572050	9730	9730	9730	9730	0
570	20241007	095600	93572050	9730	9730	9730	9730	0
571	20241007	095500	93572050	9730	9730	9730	9730	0
572	20241007	095400	93572050	9730	9730	9730	9730	0
573	20241007	095300	93572050	9730	9740	9740	9730	316
574	20241007	095200	90496420	9760	9750	9760	9750	51
575	20241007	095100	89999160	9750	9750	9750	9750	0
576	20241007	095000	89999160	9750	9750	9750	9750	0
577	20241007	094900	89999160	9750	9750	9750	9750	0
578	20241007	094800	89999160	9750	9750	9750	9750	2
579	20241007	094700	89979660	9750	9750	9750	9750	0
580	20241007	094600	89979660	9750	9760	9760	9740	7
581	20241007	094500	89911450	9760	9740	9760	9740	35
582	20241007	094400	89570530	9760	9760	9760	9760	0
583	20241007	094300	89570530	9760	9760	9760	9760	0
584	20241007	094200	89570530	9760	9750	9760	9750	100
585	20241007	094100	88595210	9760	9740	9760	9740	51
586	20241007	094000	88098450	9750	9750	9750	9750	50
587	20241007	093900	87610950	9750	9740	9750	9740	31
588	20241007	093800	87308810	9740	9760	9760	9740	45
589	20241007	093700	86870380	9760	9760	9760	9760	100
590	20241007	093600	85894380	9740	9740	9740	9740	0
591	20241007	093500	85894380	9740	9740	9740	9740	0
592	20241007	093400	85894380	9740	9760	9760	9740	100
593	20241007	093300	84919380	9750	9780	9780	9750	230
594	20241007	093200	82676810	9780	9780	9780	9780	2
595	20241007	093100	82657250	9780	9770	9780	9750	1401
596	20241007	093000	68996840	9770	9770	9770	9770	0
597	20241007	092900	68996840	9770	9780	9780	9770	109
598	20241007	092800	67931820	9780	9780	9780	9780	1
599	20241007	092700	67922040	9800	9830	9840	9800	857
600	20241007	092600	59523010	9870	9870	9870	9870	0
601	20241007	092500	59523010	9870	9800	9870	9800	305
602	20241007	092400	56515050	9880	9880	9880	9880	0
603	20241007	092300	56515050	9880	9880	9880	9880	0
604	20241007	092200	56515050	9880	9810	9880	9810	31
605	20241007	092100	56208890	9880	9840	9880	9840	316
606	20241007	092000	53092260	9870	9790	9870	9790	204
607	20241007	091900	51090500	9800	9780	9800	9780	82
608	20241007	091800	50286940	9800	9800	9800	9800	0
609	20241007	091700	50286940	9800	9800	9800	9800	1
610	20241007	091600	50277140	9800	9760	9800	9760	61
611	20241007	091500	49681330	9770	9770	9770	9770	1
612	20241007	091400	49671560	9760	9760	9760	9760	0
613	20241007	091300	49671560	9760	9760	9760	9760	1
614	20241007	091200	49661800	9770	9760	9770	9760	43
615	20241007	091100	49241980	9750	9750	9750	9750	64
616	20241007	091000	48617980	9750	9740	9750	9740	102
617	20241007	090900	47624320	9750	9680	9750	9680	186
618	20241007	090800	45822020	9680	9680	9680	9680	51
619	20241007	090700	45328340	9690	9690	9690	9690	0
620	20241007	090600	45328340	9690	9680	9690	9680	1500
621	20241007	090500	30793420	9680	9660	9690	9650	986
622	20241007	090400	21258110	9660	9660	9660	9660	49
623	20241007	090300	20784770	9670	9650	9670	9650	142
624	20241007	090200	19414030	9650	9650	9650	9650	0
625	20241007	090100	19414030	9650	9650	9650	9650	2
626	20241007	090000	19394730	9660	9670	9670	9600	2019