KissMeData/035600/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191900	647534760	9250	9250	9250	9250	2450
3	20241022	191800	647534760	9250	9250	9250	9250	0
4	20241022	191700	647534760	9250	9250	9250	9250	0
5	20241022	191600	647534760	9250	9250	9250	9250	0
6	20241022	191500	647534760	9250	9250	9250	9250	0
7	20241022	191400	647534760	9250	9250	9250	9250	0
8	20241022	191300	647534760	9250	9250	9250	9250	0
9	20241022	191200	647534760	9250	9250	9250	9250	0
10	20241022	191100	647534760	9250	9250	9250	9250	0
11	20241022	191000	647534760	9250	9250	9250	9250	0
12	20241022	190900	647534760	9250	9250	9250	9250	0
13	20241022	190800	647534760	9250	9250	9250	9250	0
14	20241022	190700	647534760	9250	9250	9250	9250	0
15	20241022	190600	647534760	9250	9250	9250	9250	0
16	20241022	190500	647534760	9250	9250	9250	9250	0
17	20241022	190400	647534760	9250	9250	9250	9250	0
18	20241022	190300	647534760	9250	9250	9250	9250	0
19	20241022	190200	647534760	9250	9250	9250	9250	0
20	20241022	190100	647534760	9250	9250	9250	9250	0
21	20241022	190000	647534760	9250	9250	9250	9250	0
22	20241022	185900	647534760	9250	9250	9250	9250	0
23	20241022	185800	647534760	9250	9250	9250	9250	0
24	20241022	185700	647534760	9250	9250	9250	9250	0
25	20241022	185600	647534760	9250	9250	9250	9250	0
26	20241022	185500	647534760	9250	9250	9250	9250	0
27	20241022	185400	647534760	9250	9250	9250	9250	0
28	20241022	185300	647534760	9250	9250	9250	9250	0
29	20241022	185200	647534760	9250	9250	9250	9250	0
30	20241022	185100	647534760	9250	9250	9250	9250	0
31	20241022	185000	647534760	9250	9250	9250	9250	0
32	20241022	184900	647534760	9250	9250	9250	9250	2450
33	20241022	184800	647534760	9250	9250	9250	9250	0
34	20241022	184700	647534760	9250	9250	9250	9250	0
35	20241022	184600	647534760	9250	9250	9250	9250	0
36	20241022	184500	647534760	9250	9250	9250	9250	0
37	20241022	184400	647534760	9250	9250	9250	9250	0
38	20241022	184300	647534760	9250	9250	9250	9250	0
39	20241022	184200	647534760	9250	9250	9250	9250	0
40	20241022	184100	647534760	9250	9250	9250	9250	0
41	20241022	184000	647534760	9250	9250	9250	9250	0
42	20241022	183900	647534760	9250	9250	9250	9250	0
43	20241022	183800	647534760	9250	9250	9250	9250	0
44	20241022	183700	647534760	9250	9250	9250	9250	0
45	20241022	183600	647534760	9250	9250	9250	9250	0
46	20241022	183500	647534760	9250	9250	9250	9250	0
47	20241022	183400	647534760	9250	9250	9250	9250	0
48	20241022	183300	647534760	9250	9250	9250	9250	0
49	20241022	183200	647534760	9250	9250	9250	9250	0
50	20241022	183100	647534760	9250	9250	9250	9250	0
51	20241022	183000	647534760	9250	9250	9250	9250	0
52	20241022	182900	647534760	9250	9250	9250	9250	0
53	20241022	182800	647534760	9250	9250	9250	9250	0
54	20241022	182700	647534760	9250	9250	9250	9250	0
55	20241022	182600	647534760	9250	9250	9250	9250	0
56	20241022	182500	647534760	9250	9250	9250	9250	0
57	20241022	182400	647534760	9250	9250	9250	9250	0
58	20241022	182300	647534760	9250	9250	9250	9250	0
59	20241022	182200	647534760	9250	9250	9250	9250	0
60	20241022	182100	647534760	9250	9250	9250	9250	0
61	20241022	182000	647534760	9250	9250	9250	9250	0
62	20241022	181900	647534760	9250	9250	9250	9250	2450
63	20241022	181800	647534760	9250	9250	9250	9250	0
64	20241022	181700	647534760	9250	9250	9250	9250	0
65	20241022	181600	647534760	9250	9250	9250	9250	0
66	20241022	181500	647534760	9250	9250	9250	9250	0
67	20241022	181400	647534760	9250	9250	9250	9250	0
68	20241022	181300	647534760	9250	9250	9250	9250	0
69	20241022	181200	647534760	9250	9250	9250	9250	0
70	20241022	181100	647534760	9250	9250	9250	9250	0
71	20241022	181000	647534760	9250	9250	9250	9250	0
72	20241022	180900	647534760	9250	9250	9250	9250	0
73	20241022	180800	647534760	9250	9250	9250	9250	0
74	20241022	180700	647534760	9250	9250	9250	9250	0
75	20241022	180600	647534760	9250	9250	9250	9250	0
76	20241022	180500	647534760	9250	9250	9250	9250	0
77	20241022	180400	647534760	9250	9250	9250	9250	0
78	20241022	180300	647534760	9250	9250	9250	9250	0
79	20241022	180200	647534760	9250	9250	9250	9250	0
80	20241022	180100	647534760	9250	9250	9250	9250	0
81	20241022	180000	647534760	9250	9250	9250	9250	0
82	20241022	175900	647534760	9250	9250	9250	9250	0
83	20241022	175800	647534760	9250	9250	9250	9250	0
84	20241022	175700	647534760	9250	9250	9250	9250	0
85	20241022	175600	647534760	9250	9250	9250	9250	0
86	20241022	175500	647534760	9250	9250	9250	9250	0
87	20241022	175400	647534760	9250	9250	9250	9250	0
88	20241022	175300	647534760	9250	9250	9250	9250	0
89	20241022	175200	647534760	9250	9250	9250	9250	0
90	20241022	175100	647534760	9250	9250	9250	9250	0
91	20241022	175000	647534760	9250	9250	9250	9250	0
92	20241022	174900	647534760	9250	9250	9250	9250	2450
93	20241022	174800	647534760	9250	9250	9250	9250	0
94	20241022	174700	647534760	9250	9250	9250	9250	0
95	20241022	174600	647534760	9250	9250	9250	9250	0
96	20241022	174500	647534760	9250	9250	9250	9250	0
97	20241022	174400	647534760	9250	9250	9250	9250	0
98	20241022	174300	647534760	9250	9250	9250	9250	0
99	20241022	174200	647534760	9250	9250	9250	9250	0
100	20241022	174100	647534760	9250	9250	9250	9250	0
101	20241022	174000	647534760	9250	9250	9250	9250	0
102	20241022	173900	647534760	9250	9250	9250	9250	0
103	20241022	173800	647534760	9250	9250	9250	9250	0
104	20241022	173700	647534760	9250	9250	9250	9250	0
105	20241022	173600	647534760	9250	9250	9250	9250	0
106	20241022	173500	647534760	9250	9250	9250	9250	0
107	20241022	173400	647534760	9250	9250	9250	9250	0
108	20241022	173300	647534760	9250	9250	9250	9250	0
109	20241022	173200	647534760	9250	9250	9250	9250	0
110	20241022	173100	647534760	9250	9250	9250	9250	0
111	20241022	173000	647534760	9250	9250	9250	9250	0
112	20241022	172900	647534760	9250	9250	9250	9250	0
113	20241022	172800	647534760	9250	9250	9250	9250	0
114	20241022	172700	647534760	9250	9250	9250	9250	0
115	20241022	172600	647534760	9250	9250	9250	9250	0
116	20241022	172500	647534760	9250	9250	9250	9250	0
117	20241022	172400	647534760	9250	9250	9250	9250	0
118	20241022	172300	647534760	9250	9250	9250	9250	0
119	20241022	172200	647534760	9250	9250	9250	9250	0
120	20241022	172100	647534760	9250	9250	9250	9250	0
121	20241022	172000	647534760	9250	9250	9250	9250	0
122	20241022	171900	647534760	9250	9250	9250	9250	2450
123	20241022	171800	647534760	9250	9250	9250	9250	0
124	20241022	171700	647534760	9250	9250	9250	9250	0
125	20241022	171600	647534760	9250	9250	9250	9250	0
126	20241022	171500	647534760	9250	9250	9250	9250	0
127	20241022	171400	647534760	9250	9250	9250	9250	0
128	20241022	171300	647534760	9250	9250	9250	9250	0
129	20241022	171200	647534760	9250	9250	9250	9250	0
130	20241022	171100	647534760	9250	9250	9250	9250	0
131	20241022	171000	647534760	9250	9250	9250	9250	0
132	20241022	170900	647534760	9250	9250	9250	9250	0
133	20241022	170800	647534760	9250	9250	9250	9250	0
134	20241022	170700	647534760	9250	9250	9250	9250	0
135	20241022	170600	647534760	9250	9250	9250	9250	0
136	20241022	170500	647534760	9250	9250	9250	9250	0
137	20241022	170400	647534760	9250	9250	9250	9250	0
138	20241022	170300	647534760	9250	9250	9250	9250	0
139	20241022	170200	647534760	9250	9250	9250	9250	0
140	20241022	170100	647534760	9250	9250	9250	9250	0
141	20241022	170000	647534760	9250	9250	9250	9250	0
142	20241022	165900	647534760	9250	9250	9250	9250	0
143	20241022	165800	647534760	9250	9250	9250	9250	0
144	20241022	165700	647534760	9250	9250	9250	9250	0
145	20241022	165600	647534760	9250	9250	9250	9250	0
146	20241022	165500	647534760	9250	9250	9250	9250	0
147	20241022	165400	647534760	9250	9250	9250	9250	0
148	20241022	165300	647534760	9250	9250	9250	9250	0
149	20241022	165200	647534760	9250	9250	9250	9250	0
150	20241022	165100	647534760	9250	9250	9250	9250	0
151	20241022	165000	647534760	9250	9250	9250	9250	0
152	20241022	164900	647534760	9250	9250	9250	9250	2450
153	20241022	164800	647534760	9250	9250	9250	9250	0
154	20241022	164700	647534760	9250	9250	9250	9250	0
155	20241022	164600	647534760	9250	9250	9250	9250	0
156	20241022	164500	647534760	9250	9250	9250	9250	0
157	20241022	164400	647534760	9250	9250	9250	9250	0
158	20241022	164300	647534760	9250	9250	9250	9250	0
159	20241022	164200	647534760	9250	9250	9250	9250	0
160	20241022	164100	647534760	9250	9250	9250	9250	0
161	20241022	164000	647534760	9250	9250	9250	9250	0
162	20241022	163900	647534760	9250	9250	9250	9250	0
163	20241022	163800	647534760	9250	9250	9250	9250	0
164	20241022	163700	647534760	9250	9250	9250	9250	0
165	20241022	163600	647534760	9250	9250	9250	9250	0
166	20241022	163500	647534760	9250	9250	9250	9250	0
167	20241022	163400	647534760	9250	9250	9250	9250	0
168	20241022	163300	647534760	9250	9250	9250	9250	0
169	20241022	163200	647534760	9250	9250	9250	9250	0
170	20241022	163100	647534760	9250	9250	9250	9250	0
171	20241022	163000	647534760	9250	9250	9250	9250	0
172	20241022	162900	647534760	9250	9250	9250	9250	0
173	20241022	162800	647534760	9250	9250	9250	9250	0
174	20241022	162700	647534760	9250	9250	9250	9250	0
175	20241022	162600	647534760	9250	9250	9250	9250	0
176	20241022	162500	647534760	9250	9250	9250	9250	0
177	20241022	162400	647534760	9250	9250	9250	9250	0
178	20241022	162300	647534760	9250	9250	9250	9250	0
179	20241022	162200	647534760	9250	9250	9250	9250	0
180	20241022	162100	647534760	9250	9250	9250	9250	0
181	20241022	162000	647534760	9250	9250	9250	9250	0
182	20241022	161900	647534760	9250	9250	9250	9250	2450
183	20241022	161800	647534760	9250	9250	9250	9250	0
184	20241022	161700	647534760	9250	9250	9250	9250	0
185	20241022	161600	647534760	9250	9250	9250	9250	0
186	20241022	161500	647534760	9250	9250	9250	9250	0
187	20241022	161400	647534760	9250	9250	9250	9250	0
188	20241022	161300	647534760	9250	9250	9250	9250	0
189	20241022	161200	647534760	9250	9250	9250	9250	0
190	20241022	161100	647534760	9250	9250	9250	9250	0
191	20241022	161000	647534760	9250	9250	9250	9250	0
192	20241022	160900	647534760	9250	9250	9250	9250	0
193	20241022	160800	647534760	9250	9250	9250	9250	0
194	20241022	160700	647534760	9250	9250	9250	9250	0
195	20241022	160600	647534760	9250	9250	9250	9250	0
196	20241022	160500	647534760	9250	9250	9250	9250	0
197	20241022	160400	647534760	9250	9250	9250	9250	0
198	20241022	160300	647534760	9250	9250	9250	9250	0
199	20241022	160200	647534760	9250	9250	9250	9250	0
200	20241022	160100	647534760	9250	9250	9250	9250	0
201	20241022	160000	647534760	9250	9250	9250	9250	0
202	20241022	155900	647534760	9250	9250	9250	9250	0
203	20241022	155800	647534760	9250	9250	9250	9250	0
204	20241022	155700	647534760	9250	9250	9250	9250	0
205	20241022	155600	647534760	9250	9250	9250	9250	0
206	20241022	155500	647534760	9250	9250	9250	9250	0
207	20241022	155400	647534760	9250	9250	9250	9250	0
208	20241022	155300	647534760	9250	9250	9250	9250	0
209	20241022	155200	647534760	9250	9250	9250	9250	0
210	20241022	155100	647534760	9250	9250	9250	9250	0
211	20241022	155000	647534760	9250	9250	9250	9250	0
212	20241022	154900	647534760	9250	9250	9250	9250	2450
213	20241022	154800	647534760	9250	9250	9250	9250	0
214	20241022	154700	647534760	9250	9250	9250	9250	0
215	20241022	154600	647534760	9250	9250	9250	9250	0
216	20241022	154500	647534760	9250	9250	9250	9250	0
217	20241022	154400	647534760	9250	9250	9250	9250	0
218	20241022	154300	647534760	9250	9250	9250	9250	0
219	20241022	154200	647534760	9250	9250	9250	9250	0
220	20241022	154100	647534760	9250	9250	9250	9250	0
221	20241022	154000	647534760	9250	9250	9250	9250	0
222	20241022	153900	647534760	9250	9250	9250	9250	0
223	20241022	153800	647534760	9250	9250	9250	9250	0
224	20241022	153700	647534760	9250	9250	9250	9250	0
225	20241022	153600	647534760	9250	9250	9250	9250	0
226	20241022	153500	647534760	9250	9250	9250	9250	0
227	20241022	153400	647534760	9250	9250	9250	9250	0
228	20241022	153300	647534760	9250	9250	9250	9250	0
229	20241022	153200	647534760	9250	9250	9250	9250	0
230	20241022	153100	647534760	9250	9250	9250	9250	0
231	20241022	153000	647534760	9250	9250	9250	9250	2450
232	20241022	152900	624872260	9220	9220	9220	9220	0
233	20241022	152800	624872260	9220	9220	9220	9220	0
234	20241022	152700	624872260	9220	9220	9220	9220	0
235	20241022	152600	624872260	9220	9220	9220	9220	0
236	20241022	152500	624872260	9220	9220	9220	9220	0
237	20241022	152400	624872260	9220	9220	9220	9220	0
238	20241022	152300	624872260	9220	9220	9220	9220	0
239	20241022	152200	624872260	9220	9220	9220	9220	0
240	20241022	152100	624872260	9220	9220	9220	9220	0
241	20241022	152000	624872260	9220	9220	9220	9220	0
242	20241022	151900	624872260	9220	9210	9230	9210	267
243	20241022	151800	622411420	9220	9220	9240	9220	603
244	20241022	151700	616846170	9210	9210	9210	9210	0
245	20241022	151600	616846170	9210	9210	9210	9210	46
246	20241022	151500	616422510	9220	9220	9220	9210	117
247	20241022	151400	615343780	9220	9220	9220	9220	137
248	20241022	151300	614080640	9220	9230	9230	9220	284
249	20241022	151200	611461330	9230	9230	9230	9230	0
250	20241022	151100	611461330	9230	9220	9230	9220	5
251	20241022	151000	611415200	9220	9220	9230	9220	419
252	20241022	150900	607551900	9220	9220	9220	9220	0
253	20241022	150800	607551900	9220	9220	9220	9220	0
254	20241022	150700	607551900	9220	9220	9220	9220	0
255	20241022	150600	607551900	9220	9220	9220	9220	0
256	20241022	150500	607551900	9220	9220	9220	9220	475
257	20241022	150400	603172400	9210	9210	9210	9210	351
258	20241022	150300	599939690	9220	9200	9220	9200	52
259	20241022	150200	599461250	9200	9200	9200	9200	0
260	20241022	150100	599461250	9200	9210	9210	9200	381
261	20241022	150000	595956040	9210	9220	9220	9210	2
262	20241022	145900	595937610	9210	9210	9210	9210	345
263	20241022	145800	592760160	9220	9210	9220	9210	2
264	20241022	145700	592741730	9210	9210	9210	9210	1
265	20241022	145600	592732520	9220	9220	9220	9220	1
266	20241022	145500	592723300	9210	9210	9210	9210	0
267	20241022	145400	592723300	9210	9210	9210	9210	0
268	20241022	145300	592723300	9210	9200	9210	9200	488
269	20241022	145200	588229130	9200	9200	9200	9200	0
270	20241022	145100	588229130	9200	9200	9200	9200	11
271	20241022	145000	588127930	9210	9210	9210	9210	0
272	20241022	144900	588127930	9210	9210	9210	9210	0
273	20241022	144800	588127930	9210	9210	9210	9210	30
274	20241022	144700	587851630	9210	9210	9210	9210	852
275	20241022	144600	580004710	9210	9210	9210	9210	1
276	20241022	144500	579995500	9210	9200	9210	9200	94
277	20241022	144400	579129770	9200	9200	9200	9200	0
278	20241022	144300	579129770	9200	9210	9210	9200	1097
279	20241022	144200	569036370	9200	9200	9200	9190	251
280	20241022	144100	566727270	9200	9200	9200	9190	90
281	20241022	144000	565899620	9190	9190	9190	9190	0
282	20241022	143900	565899620	9190	9190	9190	9190	1
283	20241022	143800	565890430	9190	9190	9190	9190	0
284	20241022	143700	565890430	9190	9200	9200	9190	79
285	20241022	143600	565163670	9200	9200	9200	9200	150
286	20241022	143500	563783670	9200	9200	9200	9200	0
287	20241022	143400	563783670	9200	9200	9200	9200	5
288	20241022	143300	563737670	9190	9200	9200	9190	45
289	20241022	143200	563324100	9190	9190	9190	9190	2325
290	20241022	143100	541957350	9190	9190	9190	9190	0
291	20241022	143000	541957350	9190	9190	9190	9190	0
292	20241022	142900	541957350	9190	9190	9190	9190	0
293	20241022	142800	541957350	9190	9190	9190	9190	0
294	20241022	142700	541957350	9190	9190	9190	9190	630
295	20241022	142600	536167650	9190	9200	9200	9190	138
296	20241022	142500	534898370	9200	9200	9200	9200	0
297	20241022	142400	534898370	9200	9200	9200	9200	14
298	20241022	142300	534769570	9190	9190	9190	9190	25
299	20241022	142200	534539820	9190	9190	9200	9190	91
300	20241022	142100	533703500	9190	9200	9200	9190	14
301	20241022	142000	533574760	9190	9190	9190	9190	0
302	20241022	141900	533574760	9190	9190	9190	9190	0
303	20241022	141800	533574760	9190	9200	9200	9190	138
304	20241022	141700	532305520	9200	9190	9200	9190	284
305	20241022	141600	529693390	9200	9200	9200	9200	115
306	20241022	141500	528635390	9200	9200	9200	9200	200
307	20241022	141400	526795390	9200	9200	9200	9200	1
308	20241022	141300	526786190	9190	9190	9190	9190	0
309	20241022	141200	526786190	9190	9200	9200	9190	129
310	20241022	141100	525600640	9200	9200	9200	9200	51
311	20241022	141000	525131440	9200	9190	9200	9190	35
312	20241022	140900	524809770	9190	9190	9190	9190	55
313	20241022	140800	524304320	9190	9190	9190	9190	88
314	20241022	140700	523495600	9190	9190	9190	9190	95
315	20241022	140600	522622550	9200	9200	9200	9200	0
316	20241022	140500	522622550	9200	9200	9200	9200	0
317	20241022	140400	522622550	9200	9200	9200	9200	0
318	20241022	140300	522622550	9200	9200	9200	9200	100
319	20241022	140200	521702550	9200	9190	9200	9190	181
320	20241022	140100	520037710	9200	9200	9200	9200	1623
321	20241022	140000	505106110	9200	9200	9200	9200	148
322	20241022	135900	503744510	9200	9200	9200	9200	0
323	20241022	135800	503744510	9200	9200	9200	9200	116
324	20241022	135700	502677310	9210	9210	9210	9210	31
325	20241022	135600	502391800	9210	9210	9210	9210	20
326	20241022	135500	502207600	9200	9210	9210	9200	85
327	20241022	135400	501425580	9210	9210	9210	9210	76
328	20241022	135300	500725620	9210	9210	9210	9210	0
329	20241022	135200	500725620	9210	9210	9210	9210	200
330	20241022	135100	498883620	9200	9200	9200	9200	36
331	20241022	135000	498552420	9200	9200	9200	9200	36
332	20241022	134900	498221220	9200	9200	9200	9200	0
333	20241022	134800	498221220	9200	9200	9200	9200	0
334	20241022	134700	498221220	9200	9200	9200	9200	0
335	20241022	134600	498221220	9200	9200	9200	9200	33
336	20241022	134500	497917620	9200	9200	9200	9200	0
337	20241022	134400	497917620	9200	9200	9200	9200	26
338	20241022	134300	497678420	9200	9200	9200	9200	0
339	20241022	134200	497678420	9200	9200	9200	9200	0
340	20241022	134100	497678420	9200	9200	9200	9200	50
341	20241022	134000	497218420	9210	9210	9210	9210	0
342	20241022	133900	497218420	9210	9210	9210	9210	30
343	20241022	133800	496942120	9210	9210	9210	9210	10
344	20241022	133700	496850020	9210	9200	9210	9200	89
345	20241022	133600	496030920	9210	9200	9210	9200	108
346	20241022	133500	495036570	9200	9200	9200	9200	0
347	20241022	133400	495036570	9200	9200	9200	9200	60
348	20241022	133300	494484570	9200	9200	9200	9200	0
349	20241022	133200	494484570	9200	9200	9200	9200	0
350	20241022	133100	494484570	9200	9200	9200	9200	25
351	20241022	133000	494254570	9200	9200	9200	9200	0
352	20241022	132900	494254570	9200	9200	9200	9200	46
353	20241022	132800	493831370	9200	9200	9200	9200	1
354	20241022	132700	493822170	9210	9210	9210	9210	0
355	20241022	132600	493822170	9210	9210	9210	9210	0
356	20241022	132500	493822170	9210	9210	9210	9210	0
357	20241022	132400	493822170	9210	9210	9210	9210	49
358	20241022	132300	493370880	9210	9210	9210	9210	305
359	20241022	132200	490561830	9210	9210	9210	9210	0
360	20241022	132100	490561830	9210	9210	9210	9210	150
361	20241022	132000	489180330	9200	9200	9200	9200	36
362	20241022	131900	488849130	9200	9200	9200	9200	5
363	20241022	131800	488803130	9200	9200	9200	9200	100
364	20241022	131700	487883130	9200	9200	9200	9200	0
365	20241022	131600	487883130	9200	9210	9210	9200	14
366	20241022	131500	487754200	9210	9210	9210	9210	0
367	20241022	131400	487754200	9210	9210	9210	9210	297
368	20241022	131300	485018830	9210	9210	9210	9210	4
369	20241022	131200	484981990	9210	9210	9210	9210	90
370	20241022	131100	484153090	9200	9200	9200	9200	0
371	20241022	131000	484153090	9200	9200	9200	9200	0
372	20241022	130900	484153090	9200	9200	9200	9200	0
373	20241022	130800	484153090	9200	9200	9200	9200	0
374	20241022	130700	484153090	9200	9200	9200	9200	0
375	20241022	130600	484153090	9200	9200	9200	9200	0
376	20241022	130500	484153090	9200	9220	9220	9200	100
377	20241022	130400	483233070	9210	9210	9210	9210	126
378	20241022	130300	482072610	9200	9200	9200	9200	589
379	20241022	130200	476653810	9200	9200	9200	9200	2
380	20241022	130100	476635410	9200	9200	9200	9200	27
381	20241022	130000	476387010	9210	9210	9210	9190	277
382	20241022	125900	473835860	9200	9200	9200	9200	100
383	20241022	125800	472915860	9190	9190	9190	9190	0
384	20241022	125700	472915860	9190	9190	9190	9190	61
385	20241022	125600	472355270	9190	9190	9190	9190	49
386	20241022	125500	471904960	9180	9180	9180	9180	6
387	20241022	125400	471849880	9180	9180	9180	9180	30
388	20241022	125300	471574480	9170	9170	9170	9170	0
389	20241022	125200	471574480	9170	9170	9170	9170	1639
390	20241022	125100	456544850	9170	9170	9170	9170	0
391	20241022	125000	456544850	9170	9170	9170	9170	0
392	20241022	124900	456544850	9170	9190	9190	9170	608
393	20241022	124800	450963860	9190	9190	9190	9180	453
394	20241022	124700	446804610	9190	9190	9190	9190	22
395	20241022	124600	446602430	9180	9180	9180	9180	500
396	20241022	124500	442012430	9180	9180	9180	9180	20
397	20241022	124400	441828830	9200	9200	9200	9190	105
398	20241022	124300	440863800	9200	9200	9200	9200	0
399	20241022	124200	440863800	9200	9190	9200	9190	72
400	20241022	124100	440202020	9190	9190	9190	9190	110
401	20241022	124000	439191120	9190	9190	9190	9190	154
402	20241022	123900	437775860	9190	9190	9190	9190	0
403	20241022	123800	437775860	9190	9190	9190	9190	0
404	20241022	123700	437775860	9190	9190	9190	9190	874
405	20241022	123600	429743800	9190	9190	9190	9190	932
406	20241022	123500	421178720	9190	9190	9190	9190	300
407	20241022	123400	418421720	9190	9190	9190	9190	0
408	20241022	123300	418421720	9190	9190	9190	9190	483
409	20241022	123200	413982950	9190	9190	9190	9190	62
410	20241022	123100	413413170	9190	9190	9190	9190	16
411	20241022	123000	413266130	9190	9190	9190	9190	9
412	20241022	122900	413183420	9190	9190	9190	9190	77
413	20241022	122800	412475790	9200	9200	9200	9200	1
414	20241022	122700	412466590	9200	9190	9200	9190	32
415	20241022	122600	412172210	9200	9200	9200	9200	71
416	20241022	122500	411519010	9200	9200	9200	9200	0
417	20241022	122400	411519010	9200	9200	9200	9200	21
418	20241022	122300	411325810	9200	9200	9200	9200	5
419	20241022	122200	411279810	9200	9200	9200	9200	10
420	20241022	122100	411187810	9200	9200	9200	9200	221
421	20241022	122000	409154610	9200	9200	9200	9200	24
422	20241022	121900	408933810	9200	9200	9200	9200	3
423	20241022	121800	408906210	9210	9210	9210	9210	0
424	20241022	121700	408906210	9210	9210	9210	9210	1
425	20241022	121600	408897000	9220	9220	9220	9220	1
426	20241022	121500	408887780	9220	9220	9220	9220	1
427	20241022	121400	408878560	9200	9200	9200	9200	0
428	20241022	121300	408878560	9200	9200	9200	9200	0
429	20241022	121200	408878560	9200	9200	9200	9200	90
430	20241022	121100	408050560	9200	9200	9200	9200	18
431	20241022	121000	407884960	9200	9200	9200	9200	0
432	20241022	120900	407884960	9200	9200	9200	9200	0
433	20241022	120800	407884960	9200	9200	9200	9200	15
434	20241022	120700	407746960	9190	9190	9190	9190	0
435	20241022	120600	407746960	9190	9190	9190	9190	3
436	20241022	120500	407719390	9190	9190	9190	9190	101
437	20241022	120400	406791200	9190	9190	9190	9190	1
438	20241022	120300	406782010	9190	9190	9190	9190	109
439	20241022	120200	405780300	9180	9190	9190	9180	115
440	20241022	120100	404724530	9190	9190	9190	9190	2
441	20241022	120000	404706150	9190	9190	9190	9190	27
442	20241022	115900	404458020	9190	9190	9190	9190	10
443	20241022	115800	404366120	9190	9190	9190	9190	15
444	20241022	115700	404228270	9190	9190	9190	9190	5
445	20241022	115600	404182320	9190	9190	9190	9190	0
446	20241022	115500	404182320	9190	9190	9190	9190	20
447	20241022	115400	403998520	9190	9190	9190	9190	265
448	20241022	115300	401563170	9190	9190	9190	9190	0
449	20241022	115200	401563170	9190	9190	9190	9190	21
450	20241022	115100	401370180	9190	9190	9190	9190	22
451	20241022	115000	401168000	9190	9190	9190	9190	23
452	20241022	114900	400956630	9190	9190	9190	9190	0
453	20241022	114800	400956630	9190	9190	9190	9190	100
454	20241022	114700	400037630	9190	9190	9190	9190	20
455	20241022	114600	399853830	9190	9190	9190	9190	2
456	20241022	114500	399835450	9180	9180	9180	9180	1
457	20241022	114400	399826270	9190	9190	9190	9190	1
458	20241022	114300	399817080	9180	9180	9180	9180	0
459	20241022	114200	399817080	9180	9180	9180	9180	0
460	20241022	114100	399817080	9180	9180	9180	9180	0
461	20241022	114000	399817080	9180	9180	9180	9180	0
462	20241022	113900	399817080	9180	9180	9180	9180	117
463	20241022	113800	398743020	9200	9180	9210	9180	24
464	20241022	113700	398522390	9180	9180	9180	9180	85
465	20241022	113600	397742090	9180	9180	9180	9180	25
466	20241022	113500	397512590	9180	9180	9180	9180	238
467	20241022	113400	395327750	9180	9180	9180	9180	6
468	20241022	113300	395272670	9180	9180	9180	9180	110
469	20241022	113200	394262870	9180	9180	9180	9180	317
470	20241022	113100	391352810	9180	9180	9180	9180	70
471	20241022	113000	390710210	9180	9180	9180	9180	152
472	20241022	112900	389314850	9180	9180	9180	9180	0
473	20241022	112800	389314850	9180	9180	9180	9180	2
474	20241022	112700	389296490	9180	9180	9180	9180	200
475	20241022	112600	387460490	9180	9180	9180	9180	213
476	20241022	112500	385505150	9180	9180	9180	9180	17
477	20241022	112400	385349090	9190	9190	9190	9180	120
478	20241022	112300	384247370	9190	9190	9190	9190	12
479	20241022	112200	384137090	9180	9180	9180	9180	0
480	20241022	112100	384137090	9180	9180	9180	9180	0
481	20241022	112000	384137090	9180	9180	9180	9180	10
482	20241022	111900	384045290	9180	9180	9180	9180	644
483	20241022	111800	378133370	9170	9200	9200	9170	4222
484	20241022	111700	339345180	9220	9220	9220	9220	0
485	20241022	111600	339345180	9220	9220	9220	9220	2
486	20241022	111500	339326740	9200	9200	9200	9200	427
487	20241022	111400	335398340	9200	9200	9200	9200	1
488	20241022	111300	335389140	9200	9200	9200	9200	37
489	20241022	111200	335048740	9200	9200	9200	9200	1251
490	20241022	111100	323539540	9210	9200	9210	9200	907
491	20241022	111000	315195030	9200	9200	9200	9200	2007
492	20241022	110900	296730630	9200	9200	9200	9200	55
493	20241022	110800	296224630	9210	9210	9210	9210	7
494	20241022	110700	296160160	9210	9210	9210	9210	30
495	20241022	110600	295883860	9210	9220	9220	9210	111
496	20241022	110500	294861520	9230	9210	9230	9210	704
497	20241022	110400	288377620	9210	9210	9210	9210	301
498	20241022	110300	285605410	9210	9210	9210	9210	26
499	20241022	110200	285365950	9210	9210	9210	9210	45
500	20241022	110100	284951500	9200	9210	9210	9200	15
501	20241022	110000	284813440	9210	9220	9220	9210	1085
502	20241022	105900	274820570	9210	9210	9210	9210	0
503	20241022	105800	274820570	9210	9220	9220	9210	339
504	20241022	105700	271696230	9220	9220	9220	9220	5
505	20241022	105600	271650130	9220	9220	9220	9220	3
506	20241022	105500	271622470	9220	9220	9220	9220	298
507	20241022	105400	268874910	9220	9220	9220	9220	165
508	20241022	105300	267353610	9220	9220	9220	9220	77
509	20241022	105200	266643670	9230	9240	9240	9230	46
510	20241022	105100	266218640	9240	9240	9240	9240	0
511	20241022	105000	266218640	9240	9240	9240	9240	18
512	20241022	104900	266052320	9240	9240	9240	9240	0
513	20241022	104800	266052320	9240	9240	9240	9240	0
514	20241022	104700	266052320	9240	9240	9240	9240	1
515	20241022	104600	266043080	9220	9220	9220	9220	178
516	20241022	104500	264401920	9220	9210	9220	9210	247
517	20241022	104400	262124590	9220	9220	9220	9220	8
518	20241022	104300	262050830	9220	9220	9220	9220	2
519	20241022	104200	262032390	9220	9220	9220	9220	0
520	20241022	104100	262032390	9220	9220	9220	9220	53
521	20241022	104000	261543730	9220	9210	9220	9210	213
522	20241022	103900	259581750	9220	9230	9230	9220	862
523	20241022	103800	251634100	9230	9230	9230	9230	26
524	20241022	103700	251394120	9230	9230	9230	9230	0
525	20241022	103600	251394120	9230	9230	9230	9230	0
526	20241022	103500	251394120	9230	9230	9230	9230	13
527	20241022	103400	251274130	9230	9230	9230	9230	155
528	20241022	103300	249843480	9230	9230	9230	9230	1
529	20241022	103200	249834250	9230	9230	9230	9230	3
530	20241022	103100	249806560	9230	9230	9230	9230	1
531	20241022	103000	249797330	9230	9240	9240	9230	21
532	20241022	102900	249603490	9220	9220	9220	9220	10
533	20241022	102800	249511290	9220	9220	9220	9220	0
534	20241022	102700	249511290	9220	9220	9220	9220	989
535	20241022	102600	240392710	9240	9240	9240	9240	237
536	20241022	102500	238202830	9240	9240	9240	9240	48
537	20241022	102400	237759310	9240	9240	9240	9240	1
538	20241022	102300	237750070	9220	9220	9220	9220	0
539	20241022	102200	237750070	9220	9220	9220	9220	0
540	20241022	102100	237750070	9220	9220	9220	9220	17
541	20241022	102000	237593330	9240	9240	9240	9240	0
542	20241022	101900	237593330	9240	9240	9240	9240	0
543	20241022	101800	237593330	9240	9230	9240	9230	2
544	20241022	101700	237574860	9220	9220	9220	9220	433
545	20241022	101600	233582600	9220	9220	9220	9220	220
546	20241022	101500	231554200	9220	9220	9220	9220	0
547	20241022	101400	231554200	9220	9220	9220	9220	189
548	20241022	101300	229811620	9250	9220	9250	9210	197
549	20241022	101200	227996670	9220	9220	9220	9220	31
550	20241022	101100	227710850	9220	9210	9220	9210	16
551	20241022	101000	227563350	9210	9210	9210	9210	0
552	20241022	100900	227563350	9210	9220	9220	9210	219
553	20241022	100800	225544250	9230	9230	9230	9230	78
554	20241022	100700	224824310	9230	9230	9230	9230	93
555	20241022	100600	223965920	9230	9220	9230	9220	105
556	20241022	100500	222996820	9230	9230	9230	9230	30
557	20241022	100400	222719920	9220	9230	9230	9220	132
558	20241022	100300	221501870	9230	9230	9230	9220	57
559	20241022	100200	220976060	9230	9230	9230	9230	17
560	20241022	100100	220819150	9220	9220	9220	9220	1
561	20241022	100000	220809930	9220	9220	9220	9220	1294
562	20241022	095900	208879250	9220	9230	9230	9220	107
563	20241022	095800	207892560	9230	9230	9230	9230	0
564	20241022	095700	207892560	9230	9230	9230	9230	5
565	20241022	095600	207846410	9230	9230	9230	9230	30
566	20241022	095500	207569510	9220	9220	9220	9220	0
567	20241022	095400	207569510	9220	9220	9220	9220	133
568	20241022	095300	206343250	9220	9230	9230	9210	1331
569	20241022	095200	194070590	9240	9240	9240	9240	3
570	20241022	095100	194042870	9250	9250	9250	9250	300
571	20241022	095000	191267870	9250	9220	9250	9220	479
572	20241022	094900	186843990	9220	9220	9220	9210	630
573	20241022	094800	181038390	9220	9220	9220	9220	339
574	20241022	094700	177912810	9220	9220	9220	9220	10
575	20241022	094600	177820610	9220	9230	9230	9210	2800
576	20241022	094500	151991260	9250	9240	9250	9240	331
577	20241022	094400	148932810	9240	9240	9240	9240	105
578	20241022	094300	147962610	9240	9240	9240	9240	159
579	20241022	094200	146493450	9240	9240	9240	9230	301
580	20241022	094100	143715110	9240	9260	9260	9240	114
581	20241022	094000	142661680	9260	9260	9260	9260	8
582	20241022	093900	142587600	9250	9260	9260	9240	2062
583	20241022	093800	123519530	9260	9260	9260	9260	1
584	20241022	093700	123510270	9260	9260	9260	9260	290
585	20241022	093600	120824870	9270	9260	9270	9260	552
586	20241022	093500	115708850	9260	9260	9260	9260	90
587	20241022	093400	114875450	9260	9260	9260	9260	172
588	20241022	093300	113282730	9260	9260	9260	9260	418
589	20241022	093200	109412050	9260	9260	9260	9260	329
590	20241022	093100	106365510	9270	9270	9270	9270	1
591	20241022	093000	106356240	9280	9270	9280	9270	12
592	20241022	092900	106244990	9270	9270	9270	9270	175
593	20241022	092800	104622740	9260	9260	9260	9260	330
594	20241022	092700	101566940	9270	9260	9270	9260	34
595	20241022	092600	101252090	9270	9270	9270	9270	12
596	20241022	092500	101140850	9260	9270	9270	9260	114
597	20241022	092400	100084880	9270	9260	9270	9260	276
598	20241022	092300	97528400	9270	9280	9280	9270	60
599	20241022	092200	96972190	9280	9290	9330	9270	228
600	20241022	092100	94853510	9280	9270	9280	9270	942
601	20241022	092000	86121160	9270	9260	9270	9260	155
602	20241022	091900	84684520	9260	9260	9260	9260	93
603	20241022	091800	83823340	9260	9260	9260	9250	445
604	20241022	091700	79703140	9260	9270	9270	9260	479
605	20241022	091600	75266220	9270	9270	9270	9270	632
606	20241022	091500	69407580	9260	9260	9270	9260	143
607	20241022	091400	68083300	9260	9290	9290	9260	504
608	20241022	091300	63410000	9300	9300	9300	9280	110
609	20241022	091200	62387070	9280	9280	9290	9250	1045
610	20241022	091100	52705930	9280	9300	9300	9280	1531
611	20241022	091000	38482290	9320	9320	9320	9300	115
612	20241022	090900	37411660	9300	9300	9320	9300	74
613	20241022	090800	36723330	9300	9310	9310	9300	740
614	20241022	090700	29841090	9310	9340	9340	9310	1806
615	20241022	090600	13008230	9390	9340	9390	9340	35
616	20241022	090500	12681230	9340	9340	9340	9340	311
617	20241022	090400	9776490	9340	9340	9340	9340	0
618	20241022	090300	9776490	9340	9350	9350	9340	14
619	20241022	090200	9645630	9340	9350	9350	9340	90
620	20241022	090100	8804300	9410	9410	9410	9410	1
621	20241022	090000	8794890	9360	9420	9430	9350	935