KissMeData/060720/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195000	647730350	9830	9830	9830	9830	3288
3	20241008	194900	647730350	9830	9830	9830	9830	0
4	20241008	194800	647730350	9830	9830	9830	9830	0
5	20241008	194700	647730350	9830	9830	9830	9830	0
6	20241008	194600	647730350	9830	9830	9830	9830	0
7	20241008	194500	647730350	9830	9830	9830	9830	0
8	20241008	194400	647730350	9830	9830	9830	9830	0
9	20241008	194300	647730350	9830	9830	9830	9830	0
10	20241008	194200	647730350	9830	9830	9830	9830	0
11	20241008	194100	647730350	9830	9830	9830	9830	0
12	20241008	194000	647730350	9830	9830	9830	9830	0
13	20241008	193900	647730350	9830	9830	9830	9830	0
14	20241008	193800	647730350	9830	9830	9830	9830	0
15	20241008	193700	647730350	9830	9830	9830	9830	0
16	20241008	193600	647730350	9830	9830	9830	9830	0
17	20241008	193500	647730350	9830	9830	9830	9830	0
18	20241008	193400	647730350	9830	9830	9830	9830	0
19	20241008	193300	647730350	9830	9830	9830	9830	0
20	20241008	193200	647730350	9830	9830	9830	9830	0
21	20241008	193100	647730350	9830	9830	9830	9830	0
22	20241008	193000	647730350	9830	9830	9830	9830	0
23	20241008	192900	647730350	9830	9830	9830	9830	0
24	20241008	192800	647730350	9830	9830	9830	9830	0
25	20241008	192700	647730350	9830	9830	9830	9830	0
26	20241008	192600	647730350	9830	9830	9830	9830	0
27	20241008	192500	647730350	9830	9830	9830	9830	0
28	20241008	192400	647730350	9830	9830	9830	9830	0
29	20241008	192300	647730350	9830	9830	9830	9830	0
30	20241008	192200	647730350	9830	9830	9830	9830	0
31	20241008	192100	647730350	9830	9830	9830	9830	0
32	20241008	192000	647730350	9830	9830	9830	9830	3288
33	20241008	191900	647730350	9830	9830	9830	9830	0
34	20241008	191800	647730350	9830	9830	9830	9830	0
35	20241008	191700	647730350	9830	9830	9830	9830	0
36	20241008	191600	647730350	9830	9830	9830	9830	0
37	20241008	191500	647730350	9830	9830	9830	9830	0
38	20241008	191400	647730350	9830	9830	9830	9830	0
39	20241008	191300	647730350	9830	9830	9830	9830	0
40	20241008	191200	647730350	9830	9830	9830	9830	0
41	20241008	191100	647730350	9830	9830	9830	9830	0
42	20241008	191000	647730350	9830	9830	9830	9830	0
43	20241008	190900	647730350	9830	9830	9830	9830	0
44	20241008	190800	647730350	9830	9830	9830	9830	0
45	20241008	190700	647730350	9830	9830	9830	9830	0
46	20241008	190600	647730350	9830	9830	9830	9830	0
47	20241008	190500	647730350	9830	9830	9830	9830	0
48	20241008	190400	647730350	9830	9830	9830	9830	0
49	20241008	190300	647730350	9830	9830	9830	9830	0
50	20241008	190200	647730350	9830	9830	9830	9830	0
51	20241008	190100	647730350	9830	9830	9830	9830	0
52	20241008	190000	647730350	9830	9830	9830	9830	0
53	20241008	185900	647730350	9830	9830	9830	9830	0
54	20241008	185800	647730350	9830	9830	9830	9830	0
55	20241008	185700	647730350	9830	9830	9830	9830	0
56	20241008	185600	647730350	9830	9830	9830	9830	0
57	20241008	185500	647730350	9830	9830	9830	9830	0
58	20241008	185400	647730350	9830	9830	9830	9830	0
59	20241008	185300	647730350	9830	9830	9830	9830	0
60	20241008	185200	647730350	9830	9830	9830	9830	0
61	20241008	185100	647730350	9830	9830	9830	9830	0
62	20241008	185000	647730350	9830	9830	9830	9830	3288
63	20241008	184900	647730350	9830	9830	9830	9830	0
64	20241008	184800	647730350	9830	9830	9830	9830	0
65	20241008	184700	647730350	9830	9830	9830	9830	0
66	20241008	184600	647730350	9830	9830	9830	9830	0
67	20241008	184500	647730350	9830	9830	9830	9830	0
68	20241008	184400	647730350	9830	9830	9830	9830	0
69	20241008	184300	647730350	9830	9830	9830	9830	0
70	20241008	184200	647730350	9830	9830	9830	9830	0
71	20241008	184100	647730350	9830	9830	9830	9830	0
72	20241008	184000	647730350	9830	9830	9830	9830	0
73	20241008	183900	647730350	9830	9830	9830	9830	0
74	20241008	183800	647730350	9830	9830	9830	9830	0
75	20241008	183700	647730350	9830	9830	9830	9830	0
76	20241008	183600	647730350	9830	9830	9830	9830	0
77	20241008	183500	647730350	9830	9830	9830	9830	0
78	20241008	183400	647730350	9830	9830	9830	9830	0
79	20241008	183300	647730350	9830	9830	9830	9830	0
80	20241008	183200	647730350	9830	9830	9830	9830	0
81	20241008	183100	647730350	9830	9830	9830	9830	0
82	20241008	183000	647730350	9830	9830	9830	9830	0
83	20241008	182900	647730350	9830	9830	9830	9830	0
84	20241008	182800	647730350	9830	9830	9830	9830	0
85	20241008	182700	647730350	9830	9830	9830	9830	0
86	20241008	182600	647730350	9830	9830	9830	9830	0
87	20241008	182500	647730350	9830	9830	9830	9830	0
88	20241008	182400	647730350	9830	9830	9830	9830	0
89	20241008	182300	647730350	9830	9830	9830	9830	0
90	20241008	182200	647730350	9830	9830	9830	9830	0
91	20241008	182100	647730350	9830	9830	9830	9830	0
92	20241008	182000	647730350	9830	9830	9830	9830	3288
93	20241008	181900	647730350	9830	9830	9830	9830	0
94	20241008	181800	647730350	9830	9830	9830	9830	0
95	20241008	181700	647730350	9830	9830	9830	9830	0
96	20241008	181600	647730350	9830	9830	9830	9830	0
97	20241008	181500	647730350	9830	9830	9830	9830	0
98	20241008	181400	647730350	9830	9830	9830	9830	0
99	20241008	181300	647730350	9830	9830	9830	9830	0
100	20241008	181200	647730350	9830	9830	9830	9830	0
101	20241008	181100	647730350	9830	9830	9830	9830	0
102	20241008	181000	647730350	9830	9830	9830	9830	0
103	20241008	180900	647730350	9830	9830	9830	9830	0
104	20241008	180800	647730350	9830	9830	9830	9830	0
105	20241008	180700	647730350	9830	9830	9830	9830	0
106	20241008	180600	647730350	9830	9830	9830	9830	0
107	20241008	180500	647730350	9830	9830	9830	9830	0
108	20241008	180400	647730350	9830	9830	9830	9830	0
109	20241008	180300	647730350	9830	9830	9830	9830	0
110	20241008	180200	647730350	9830	9830	9830	9830	0
111	20241008	180100	647730350	9830	9830	9830	9830	0
112	20241008	180000	647730350	9830	9830	9830	9830	0
113	20241008	175900	647730350	9830	9830	9830	9830	0
114	20241008	175800	647730350	9830	9830	9830	9830	0
115	20241008	175700	647730350	9830	9830	9830	9830	0
116	20241008	175600	647730350	9830	9830	9830	9830	0
117	20241008	175500	647730350	9830	9830	9830	9830	0
118	20241008	175400	647730350	9830	9830	9830	9830	0
119	20241008	175300	647730350	9830	9830	9830	9830	0
120	20241008	175200	647730350	9830	9830	9830	9830	0
121	20241008	175100	647730350	9830	9830	9830	9830	0
122	20241008	175000	647730350	9830	9830	9830	9830	3288
123	20241008	174900	647730350	9830	9830	9830	9830	0
124	20241008	174800	647730350	9830	9830	9830	9830	0
125	20241008	174700	647730350	9830	9830	9830	9830	0
126	20241008	174600	647730350	9830	9830	9830	9830	0
127	20241008	174500	647730350	9830	9830	9830	9830	0
128	20241008	174400	647730350	9830	9830	9830	9830	0
129	20241008	174300	647730350	9830	9830	9830	9830	0
130	20241008	174200	647730350	9830	9830	9830	9830	0
131	20241008	174100	647730350	9830	9830	9830	9830	0
132	20241008	174000	647730350	9830	9830	9830	9830	0
133	20241008	173900	647730350	9830	9830	9830	9830	0
134	20241008	173800	647730350	9830	9830	9830	9830	0
135	20241008	173700	647730350	9830	9830	9830	9830	0
136	20241008	173600	647730350	9830	9830	9830	9830	0
137	20241008	173500	647730350	9830	9830	9830	9830	0
138	20241008	173400	647730350	9830	9830	9830	9830	0
139	20241008	173300	647730350	9830	9830	9830	9830	0
140	20241008	173200	647730350	9830	9830	9830	9830	0
141	20241008	173100	647730350	9830	9830	9830	9830	0
142	20241008	173000	647730350	9830	9830	9830	9830	0
143	20241008	172900	647730350	9830	9830	9830	9830	0
144	20241008	172800	647730350	9830	9830	9830	9830	0
145	20241008	172700	647730350	9830	9830	9830	9830	0
146	20241008	172600	647730350	9830	9830	9830	9830	0
147	20241008	172500	647730350	9830	9830	9830	9830	0
148	20241008	172400	647730350	9830	9830	9830	9830	0
149	20241008	172300	647730350	9830	9830	9830	9830	0
150	20241008	172200	647730350	9830	9830	9830	9830	0
151	20241008	172100	647730350	9830	9830	9830	9830	0
152	20241008	172000	647730350	9830	9830	9830	9830	3288
153	20241008	171900	647730350	9830	9830	9830	9830	0
154	20241008	171800	647730350	9830	9830	9830	9830	0
155	20241008	171700	647730350	9830	9830	9830	9830	0
156	20241008	171600	647730350	9830	9830	9830	9830	0
157	20241008	171500	647730350	9830	9830	9830	9830	0
158	20241008	171400	647730350	9830	9830	9830	9830	0
159	20241008	171300	647730350	9830	9830	9830	9830	0
160	20241008	171200	647730350	9830	9830	9830	9830	0
161	20241008	171100	647730350	9830	9830	9830	9830	0
162	20241008	171000	647730350	9830	9830	9830	9830	0
163	20241008	170900	647730350	9830	9830	9830	9830	0
164	20241008	170800	647730350	9830	9830	9830	9830	0
165	20241008	170700	647730350	9830	9830	9830	9830	0
166	20241008	170600	647730350	9830	9830	9830	9830	0
167	20241008	170500	647730350	9830	9830	9830	9830	0
168	20241008	170400	647730350	9830	9830	9830	9830	0
169	20241008	170300	647730350	9830	9830	9830	9830	0
170	20241008	170200	647730350	9830	9830	9830	9830	0
171	20241008	170100	647730350	9830	9830	9830	9830	0
172	20241008	170000	647730350	9830	9830	9830	9830	0
173	20241008	165900	647730350	9830	9830	9830	9830	0
174	20241008	165800	647730350	9830	9830	9830	9830	0
175	20241008	165700	647730350	9830	9830	9830	9830	0
176	20241008	165600	647730350	9830	9830	9830	9830	0
177	20241008	165500	647730350	9830	9830	9830	9830	0
178	20241008	165400	647730350	9830	9830	9830	9830	0
179	20241008	165300	647730350	9830	9830	9830	9830	0
180	20241008	165200	647730350	9830	9830	9830	9830	0
181	20241008	165100	647730350	9830	9830	9830	9830	0
182	20241008	165000	647730350	9830	9830	9830	9830	3288
183	20241008	164900	647730350	9830	9830	9830	9830	0
184	20241008	164800	647730350	9830	9830	9830	9830	0
185	20241008	164700	647730350	9830	9830	9830	9830	0
186	20241008	164600	647730350	9830	9830	9830	9830	0
187	20241008	164500	647730350	9830	9830	9830	9830	0
188	20241008	164400	647730350	9830	9830	9830	9830	0
189	20241008	164300	647730350	9830	9830	9830	9830	0
190	20241008	164200	647730350	9830	9830	9830	9830	0
191	20241008	164100	647730350	9830	9830	9830	9830	0
192	20241008	164000	647730350	9830	9830	9830	9830	0
193	20241008	163900	647730350	9830	9830	9830	9830	0
194	20241008	163800	647730350	9830	9830	9830	9830	0
195	20241008	163700	647730350	9830	9830	9830	9830	0
196	20241008	163600	647730350	9830	9830	9830	9830	0
197	20241008	163500	647730350	9830	9830	9830	9830	0
198	20241008	163400	647730350	9830	9830	9830	9830	0
199	20241008	163300	647730350	9830	9830	9830	9830	0
200	20241008	163200	647730350	9830	9830	9830	9830	0
201	20241008	163100	647730350	9830	9830	9830	9830	0
202	20241008	163000	647730350	9830	9830	9830	9830	0
203	20241008	162900	647730350	9830	9830	9830	9830	0
204	20241008	162800	647730350	9830	9830	9830	9830	0
205	20241008	162700	647730350	9830	9830	9830	9830	0
206	20241008	162600	647730350	9830	9830	9830	9830	0
207	20241008	162500	647730350	9830	9830	9830	9830	0
208	20241008	162400	647730350	9830	9830	9830	9830	0
209	20241008	162300	647730350	9830	9830	9830	9830	0
210	20241008	162200	647730350	9830	9830	9830	9830	0
211	20241008	162100	647730350	9830	9830	9830	9830	0
212	20241008	162000	647730350	9830	9830	9830	9830	3288
213	20241008	161900	647730350	9830	9830	9830	9830	0
214	20241008	161800	647730350	9830	9830	9830	9830	0
215	20241008	161700	647730350	9830	9830	9830	9830	0
216	20241008	161600	647730350	9830	9830	9830	9830	0
217	20241008	161500	647730350	9830	9830	9830	9830	0
218	20241008	161400	647730350	9830	9830	9830	9830	0
219	20241008	161300	647730350	9830	9830	9830	9830	0
220	20241008	161200	647730350	9830	9830	9830	9830	0
221	20241008	161100	647730350	9830	9830	9830	9830	0
222	20241008	161000	647730350	9830	9830	9830	9830	0
223	20241008	160900	647730350	9830	9830	9830	9830	0
224	20241008	160800	647730350	9830	9830	9830	9830	0
225	20241008	160700	647730350	9830	9830	9830	9830	0
226	20241008	160600	647730350	9830	9830	9830	9830	0
227	20241008	160500	647730350	9830	9830	9830	9830	0
228	20241008	160400	647730350	9830	9830	9830	9830	0
229	20241008	160300	647730350	9830	9830	9830	9830	0
230	20241008	160200	647730350	9830	9830	9830	9830	0
231	20241008	160100	647730350	9830	9830	9830	9830	0
232	20241008	160000	647730350	9830	9830	9830	9830	0
233	20241008	155900	647730350	9830	9830	9830	9830	0
234	20241008	155800	647730350	9830	9830	9830	9830	0
235	20241008	155700	647730350	9830	9830	9830	9830	0
236	20241008	155600	647730350	9830	9830	9830	9830	0
237	20241008	155500	647730350	9830	9830	9830	9830	0
238	20241008	155400	647730350	9830	9830	9830	9830	0
239	20241008	155300	647730350	9830	9830	9830	9830	0
240	20241008	155200	647730350	9830	9830	9830	9830	0
241	20241008	155100	647730350	9830	9830	9830	9830	0
242	20241008	155000	647730350	9830	9830	9830	9830	3288
243	20241008	154900	647730350	9830	9830	9830	9830	0
244	20241008	154800	647730350	9830	9830	9830	9830	0
245	20241008	154700	647730350	9830	9830	9830	9830	0
246	20241008	154600	647730350	9830	9830	9830	9830	0
247	20241008	154500	647730350	9830	9830	9830	9830	0
248	20241008	154400	647730350	9830	9830	9830	9830	0
249	20241008	154300	647730350	9830	9830	9830	9830	0
250	20241008	154200	647730350	9830	9830	9830	9830	0
251	20241008	154100	647730350	9830	9830	9830	9830	0
252	20241008	154000	647730350	9830	9830	9830	9830	0
253	20241008	153900	647730350	9830	9830	9830	9830	0
254	20241008	153800	647730350	9830	9830	9830	9830	0
255	20241008	153700	647730350	9830	9830	9830	9830	0
256	20241008	153600	647730350	9830	9830	9830	9830	0
257	20241008	153500	647730350	9830	9830	9830	9830	0
258	20241008	153400	647730350	9830	9830	9830	9830	0
259	20241008	153300	647730350	9830	9830	9830	9830	0
260	20241008	153200	647730350	9830	9830	9830	9830	0
261	20241008	153100	647730350	9830	9830	9830	9830	0
262	20241008	153000	647730350	9830	9830	9830	9830	3288
263	20241008	152900	615409310	9830	9830	9830	9830	0
264	20241008	152800	615409310	9830	9830	9830	9830	0
265	20241008	152700	615409310	9830	9830	9830	9830	0
266	20241008	152600	615409310	9830	9830	9830	9830	0
267	20241008	152500	615409310	9830	9830	9830	9830	0
268	20241008	152400	615409310	9830	9830	9830	9830	0
269	20241008	152300	615409310	9830	9830	9830	9830	0
270	20241008	152200	615409310	9830	9830	9830	9830	0
271	20241008	152100	615409310	9830	9830	9830	9830	0
272	20241008	152000	615409310	9830	9830	9830	9830	0
273	20241008	151900	615409310	9830	9840	9850	9830	1543
274	20241008	151800	600229380	9850	9840	9850	9840	18
275	20241008	151700	600052240	9840	9850	9850	9840	975
276	20241008	151600	590457020	9860	9850	9860	9850	105
277	20241008	151500	589422710	9850	9850	9850	9850	187
278	20241008	151400	587580760	9850	9850	9860	9850	394
279	20241008	151300	583698590	9850	9850	9850	9850	187
280	20241008	151200	581856640	9850	9860	9860	9850	385
281	20241008	151100	578062990	9850	9850	9850	9850	63
282	20241008	151000	577442440	9870	9860	9870	9850	892
283	20241008	150900	568648520	9850	9850	9850	9850	188
284	20241008	150800	566796720	9860	9850	9860	9850	346
285	20241008	150700	563387040	9850	9860	9860	9850	225
286	20241008	150600	561170410	9860	9850	9860	9850	339
287	20241008	150500	557830030	9860	9860	9860	9860	64
288	20241008	150400	557198990	9870	9850	9870	9850	659
289	20241008	150300	550703120	9860	9860	9860	9850	102
290	20241008	150200	549698110	9850	9860	9860	9850	216
291	20241008	150100	547570220	9860	9860	9860	9850	345
292	20241008	150000	544170400	9860	9860	9860	9850	223
293	20241008	145900	541973490	9850	9850	9860	9850	406
294	20241008	145800	537974060	9850	9850	9850	9850	359
295	20241008	145700	534437910	9850	9860	9860	9850	982
296	20241008	145600	524764860	9860	9860	9860	9850	219
297	20241008	145500	522607390	9860	9850	9860	9850	680
298	20241008	145400	515902620	9850	9840	9860	9840	332
299	20241008	145300	512633960	9850	9840	9850	9840	189
300	20241008	145200	510774190	9850	9840	9850	9840	289
301	20241008	145100	507930110	9850	9840	9850	9840	189
302	20241008	145000	506070340	9850	9850	9850	9850	53
303	20241008	144900	505548290	9840	9840	9840	9840	188
304	20241008	144800	503698370	9850	9840	9850	9840	259
305	20241008	144700	501149800	9850	9850	9860	9850	171
306	20241008	144600	499465440	9860	9850	9860	9850	190
307	20241008	144500	497593920	9850	9850	9850	9850	210
308	20241008	144400	495525420	9860	9840	9860	9840	308
309	20241008	144300	492493490	9840	9840	9840	9840	187
310	20241008	144200	490653410	9840	9840	9840	9840	206
311	20241008	144100	488626370	9840	9850	9850	9840	278
312	20241008	144000	485890650	9840	9840	9850	9840	190
313	20241008	143900	484021040	9850	9840	9850	9840	322
314	20241008	143800	480851220	9850	9840	9850	9840	194
315	20241008	143700	478942200	9850	9850	9850	9850	13
316	20241008	143600	478814150	9850	9850	9860	9850	536
317	20241008	143500	473534190	9850	9840	9850	9840	230
318	20241008	143400	471270570	9840	9850	9850	9840	188
319	20241008	143300	469420640	9850	9840	9850	9840	296
320	20241008	143200	466507960	9840	9840	9840	9840	703
321	20241008	143100	459590440	9850	9840	9850	9840	230
322	20241008	143000	457327180	9840	9840	9840	9840	187
323	20241008	142900	455487100	9850	9850	9850	9840	229
324	20241008	142800	453233330	9850	9850	9850	9850	76
325	20241008	142700	452484730	9850	9850	9850	9840	252
326	20241008	142600	450004410	9850	9840	9850	9840	371
327	20241008	142500	446352720	9850	9840	9850	9840	194
328	20241008	142400	444443700	9850	9840	9850	9840	116
329	20241008	142300	443301240	9840	9840	9840	9840	187
330	20241008	142200	441461160	9840	9850	9850	9840	236
331	20241008	142100	439138560	9850	9840	9850	9840	297
332	20241008	142000	436215980	9840	9840	9840	9840	188
333	20241008	141900	434366060	9840	9850	9850	9840	189
334	20241008	141800	432506280	9850	9850	9850	9850	21
335	20241008	141700	432299430	9850	9850	9850	9850	187
336	20241008	141600	430457480	9850	9850	9850	9840	910
337	20241008	141500	421495860	9850	9840	9850	9840	231
338	20241008	141400	419222380	9850	9840	9850	9840	194
339	20241008	141300	417313360	9840	9840	9850	9840	248
340	20241008	141200	414873020	9850	9840	9850	9840	234
341	20241008	141100	412570000	9850	9850	9850	9850	0
342	20241008	141000	412570000	9850	9850	9850	9850	20
343	20241008	140900	412373000	9840	9840	9840	9840	188
344	20241008	140800	410523080	9850	9850	9850	9850	179
345	20241008	140700	408759930	9850	9850	9850	9850	375
346	20241008	140600	405066180	9840	9830	9840	9830	693
347	20241008	140500	398247730	9830	9830	9830	9830	197
348	20241008	140400	396311220	9830	9830	9830	9830	187
349	20241008	140300	394473010	9840	9830	9840	9830	961
350	20241008	140200	385026350	9830	9830	9840	9830	291
351	20241008	140100	382165600	9840	9830	9840	9830	193
352	20241008	140000	380268360	9840	9830	9840	9830	293
353	20241008	135900	377387110	9830	9830	9830	9830	278
354	20241008	135800	374654370	9830	9830	9830	9830	0
355	20241008	135700	374654370	9830	9840	9840	9830	518
356	20241008	135600	369559120	9840	9840	9850	9840	211
357	20241008	135500	367481900	9840	9850	9850	9840	135
358	20241008	135400	366153490	9840	9840	9840	9840	765
359	20241008	135300	358625890	9840	9840	9840	9840	2420
360	20241008	135200	334813090	9840	9850	9850	9840	346
361	20241008	135100	331406870	9850	9840	9850	9840	316
362	20241008	135000	328296820	9840	9840	9840	9840	188
363	20241008	134900	326446900	9850	9850	9850	9850	120
364	20241008	134800	325264900	9840	9840	9840	9840	188
365	20241008	134700	323414980	9850	9850	9850	9850	93
366	20241008	134600	322498930	9850	9850	9850	9850	188
367	20241008	134500	320647130	9850	9840	9850	9840	197
368	20241008	134400	318708550	9850	9840	9850	9840	193
369	20241008	134300	316809380	9850	9850	9850	9850	176
370	20241008	134200	315075780	9850	9850	9850	9850	211
371	20241008	134100	312997430	9850	9850	9850	9850	352
372	20241008	134000	309530230	9840	9860	9860	9840	1509
373	20241008	133900	294670400	9860	9860	9860	9860	406
374	20241008	133800	290667240	9860	9860	9870	9860	290
375	20241008	133700	287806830	9850	9860	9860	9850	207
376	20241008	133600	285766010	9860	9860	9860	9860	40
377	20241008	133500	285371610	9850	9860	9860	9850	195
378	20241008	133400	283450780	9850	9860	9860	9850	253
379	20241008	133300	280958710	9860	9870	9870	9860	254
380	20241008	133200	278453480	9860	9860	9860	9860	329
381	20241008	133100	275209540	9860	9860	9860	9860	387
382	20241008	133000	271393720	9860	9860	9860	9860	187
383	20241008	132900	269549900	9870	9870	9870	9870	30
384	20241008	132800	269253800	9870	9870	9870	9870	0
385	20241008	132700	269253800	9870	9870	9870	9870	33
386	20241008	132600	268928090	9870	9870	9870	9870	100
387	20241008	132500	267941090	9870	9870	9870	9870	25
388	20241008	132400	267694340	9870	9870	9870	9860	672
389	20241008	132300	261067640	9880	9880	9880	9880	98
390	20241008	132200	260099400	9880	9870	9880	9870	101
391	20241008	132100	259102520	9880	9880	9880	9880	0
392	20241008	132000	259102520	9880	9880	9880	9880	179
393	20241008	131900	257334000	9870	9870	9870	9870	0
394	20241008	131800	257334000	9870	9870	9870	9870	0
395	20241008	131700	257334000	9870	9870	9870	9870	6
396	20241008	131600	257274780	9880	9880	9880	9880	1
397	20241008	131500	257264900	9870	9870	9870	9870	0
398	20241008	131400	257264900	9870	9870	9870	9870	0
399	20241008	131300	257264900	9870	9870	9870	9870	64
400	20241008	131200	256633220	9870	9870	9870	9870	0
401	20241008	131100	256633220	9870	9870	9870	9870	0
402	20241008	131000	256633220	9870	9880	9880	9870	202
403	20241008	130900	254639460	9880	9880	9880	9880	20
404	20241008	130800	254441860	9880	9880	9880	9880	0
405	20241008	130700	254441860	9880	9880	9880	9880	0
406	20241008	130600	254441860	9880	9880	9880	9880	2
407	20241008	130500	254422100	9880	9880	9880	9880	3
408	20241008	130400	254392460	9880	9880	9880	9880	0
409	20241008	130300	254392460	9880	9880	9880	9880	0
410	20241008	130200	254392460	9880	9880	9880	9880	1
411	20241008	130100	254382580	9880	9880	9880	9880	0
412	20241008	130000	254382580	9880	9870	9880	9870	38
413	20241008	125900	254007180	9880	9880	9880	9880	1
414	20241008	125800	253997300	9870	9870	9870	9870	0
415	20241008	125700	253997300	9870	9880	9880	9870	187
416	20241008	125600	252151590	9880	9880	9880	9880	2
417	20241008	125500	252131830	9880	9880	9880	9880	1
418	20241008	125400	252121950	9880	9870	9880	9870	52
419	20241008	125300	251608700	9870	9870	9870	9870	0
420	20241008	125200	251608700	9870	9870	9870	9870	60
421	20241008	125100	251016500	9880	9880	9880	9880	0
422	20241008	125000	251016500	9880	9870	9880	9870	199
423	20241008	124900	249051380	9880	9880	9880	9880	0
424	20241008	124800	249051380	9880	9880	9880	9880	34
425	20241008	124700	248715460	9880	9880	9880	9880	96
426	20241008	124600	247766980	9880	9890	9890	9880	122
427	20241008	124500	246561040	9900	9900	9900	9900	54
428	20241008	124400	246026440	9900	9900	9900	9900	13
429	20241008	124300	245897740	9900	9900	9900	9900	2
430	20241008	124200	245877940	9890	9890	9890	9890	0
431	20241008	124100	245877940	9890	9890	9890	9890	0
432	20241008	124000	245877940	9890	9890	9890	9890	35
433	20241008	123900	245531790	9890	9890	9890	9890	85
434	20241008	123800	244691140	9890	9890	9890	9890	0
435	20241008	123700	244691140	9890	9880	9890	9880	127
436	20241008	123600	243435880	9870	9870	9870	9870	0
437	20241008	123500	243435880	9870	9870	9870	9870	207
438	20241008	123400	241392790	9870	9870	9870	9870	175
439	20241008	123300	239665540	9870	9870	9870	9870	0
440	20241008	123200	239665540	9870	9870	9870	9870	0
441	20241008	123100	239665540	9870	9870	9870	9870	3
442	20241008	123000	239635930	9870	9870	9870	9870	7
443	20241008	122900	239566840	9870	9870	9870	9870	18
444	20241008	122800	239389180	9870	9870	9870	9870	14
445	20241008	122700	239251000	9870	9870	9870	9870	16
446	20241008	122600	239093080	9870	9870	9870	9860	113
447	20241008	122500	237978360	9870	9870	9870	9870	0
448	20241008	122400	237978360	9870	9870	9870	9870	69
449	20241008	122300	237297330	9880	9880	9880	9880	23
450	20241008	122200	237070090	9880	9870	9890	9860	534
451	20241008	122100	231798660	9860	9870	9870	9860	107
452	20241008	122000	230743040	9860	9860	9860	9860	0
453	20241008	121900	230743040	9860	9860	9860	9860	0
454	20241008	121800	230743040	9860	9860	9860	9860	0
455	20241008	121700	230743040	9860	9860	9860	9860	100
456	20241008	121600	229757040	9860	9860	9860	9860	53
457	20241008	121500	229234460	9870	9870	9870	9870	0
458	20241008	121400	229234460	9870	9870	9870	9870	2
459	20241008	121300	229214720	9870	9870	9870	9870	0
460	20241008	121200	229214720	9870	9870	9870	9870	50
461	20241008	121100	228721220	9870	9870	9870	9870	0
462	20241008	121000	228721220	9870	9870	9870	9870	64
463	20241008	120900	228089540	9870	9870	9870	9870	0
464	20241008	120800	228089540	9870	9870	9870	9870	10
465	20241008	120700	227990840	9870	9870	9870	9870	300
466	20241008	120600	225029840	9870	9870	9870	9870	0
467	20241008	120500	225029840	9870	9870	9870	9870	10
468	20241008	120400	224931140	9870	9870	9870	9870	0
469	20241008	120300	224931140	9870	9870	9870	9870	10
470	20241008	120200	224832440	9860	9860	9860	9860	150
471	20241008	120100	223353440	9860	9860	9860	9860	3
472	20241008	120000	223323860	9870	9870	9870	9870	0
473	20241008	115900	223323860	9870	9870	9870	9870	0
474	20241008	115800	223323860	9870	9870	9870	9870	1
475	20241008	115700	223313990	9870	9870	9870	9870	0
476	20241008	115600	223313990	9870	9870	9870	9870	10
477	20241008	115500	223215290	9870	9870	9870	9870	0
478	20241008	115400	223215290	9870	9870	9870	9870	0
479	20241008	115300	223215290	9870	9870	9870	9870	1
480	20241008	115200	223205420	9870	9850	9870	9850	501
481	20241008	115100	218270550	9850	9850	9850	9850	84
482	20241008	115000	217443150	9870	9860	9870	9860	21
483	20241008	114900	217236060	9860	9860	9860	9860	0
484	20241008	114800	217236060	9860	9860	9860	9860	101
485	20241008	114700	216240200	9870	9870	9870	9870	37
486	20241008	114600	215875010	9880	9870	9880	9870	6
487	20241008	114500	215815780	9860	9860	9880	9860	65
488	20241008	114400	215174860	9880	9880	9880	9880	0
489	20241008	114300	215174860	9880	9880	9880	9880	0
490	20241008	114200	215174860	9880	9880	9880	9880	0
491	20241008	114100	215174860	9880	9850	9880	9850	37
492	20241008	114000	214809330	9850	9860	9860	9850	95
493	20241008	113900	213873370	9850	9860	9860	9850	1000
494	20241008	113800	204021000	9870	9870	9870	9870	74
495	20241008	113700	203290620	9870	9880	9880	9870	11
496	20241008	113600	203182040	9870	9870	9870	9870	0
497	20241008	113500	203182040	9870	9870	9870	9870	1
498	20241008	113400	203172170	9870	9870	9870	9870	0
499	20241008	113300	203172170	9870	9870	9870	9870	5
500	20241008	113200	203122820	9860	9860	9860	9860	0
501	20241008	113100	203122820	9860	9860	9860	9860	0
502	20241008	113000	203122820	9860	9860	9860	9860	0
503	20241008	112900	203122820	9860	9880	9880	9860	51
504	20241008	112800	202619900	9890	9890	9890	9890	0
505	20241008	112700	202619900	9890	9880	9890	9870	58
506	20241008	112600	202046990	9880	9880	9880	9880	10
507	20241008	112500	201948190	9890	9890	9890	9890	0
508	20241008	112400	201948190	9890	9890	9890	9890	0
509	20241008	112300	201948190	9890	9880	9890	9860	255
510	20241008	112200	199432440	9880	9880	9890	9870	119
511	20241008	112100	198257300	9880	9880	9880	9880	62
512	20241008	112000	197644740	9890	9890	9890	9890	3
513	20241008	111900	197615070	9890	9890	9890	9890	0
514	20241008	111800	197615070	9890	9890	9890	9890	0
515	20241008	111700	197615070	9890	9890	9890	9890	0
516	20241008	111600	197615070	9890	9890	9890	9890	0
517	20241008	111500	197615070	9890	9890	9890	9890	0
518	20241008	111400	197615070	9890	9890	9890	9890	9
519	20241008	111300	197526060	9890	9890	9890	9890	2
520	20241008	111200	197506280	9860	9860	9860	9860	0
521	20241008	111100	197506280	9860	9870	9870	9860	74
522	20241008	111000	196776610	9880	9880	9880	9880	14
523	20241008	110900	196638290	9880	9880	9880	9880	0
524	20241008	110800	196638290	9880	9880	9880	9880	0
525	20241008	110700	196638290	9880	9880	9880	9870	259
526	20241008	110600	194079660	9890	9890	9890	9890	0
527	20241008	110500	194079660	9890	9890	9890	9890	1
528	20241008	110400	194069770	9880	9880	9880	9880	0
529	20241008	110300	194069770	9880	9880	9880	9880	0
530	20241008	110200	194069770	9880	9880	9880	9880	18
531	20241008	110100	193891930	9890	9870	9890	9870	12
532	20241008	110000	193773270	9870	9870	9870	9870	2
533	20241008	105900	193753530	9860	9860	9860	9860	100
534	20241008	105800	192767530	9860	9860	9860	9860	0
535	20241008	105700	192767530	9860	9860	9860	9860	0
536	20241008	105600	192767530	9860	9860	9860	9860	0
537	20241008	105500	192767530	9860	9860	9860	9860	1
538	20241008	105400	192757670	9890	9890	9890	9890	0
539	20241008	105300	192757670	9890	9890	9890	9890	0
540	20241008	105200	192757670	9890	9890	9890	9890	7
541	20241008	105100	192688440	9900	9900	9900	9900	1
542	20241008	105000	192678540	9850	9850	9850	9850	0
543	20241008	104900	192678540	9850	9850	9850	9850	9
544	20241008	104800	192589890	9850	9850	9850	9850	0
545	20241008	104700	192589890	9850	9860	9860	9850	86
546	20241008	104600	191742770	9910	9910	9910	9910	0
547	20241008	104500	191742770	9910	9910	9910	9910	4
548	20241008	104400	191703130	9840	9850	9910	9840	1631
549	20241008	104300	175637040	9850	9850	9850	9840	117
550	20241008	104200	174485080	9850	9850	9850	9850	1
551	20241008	104100	174475230	9850	9850	9850	9850	101
552	20241008	104000	173480380	9840	9850	9850	9840	119
553	20241008	103900	172309400	9850	9850	9850	9850	18
554	20241008	103800	172132100	9850	9850	9850	9850	115
555	20241008	103700	170999350	9840	9870	9870	9840	2809
556	20241008	103600	143330080	9860	9860	9860	9860	11
557	20241008	103500	143221620	9850	9870	9870	9850	1176
558	20241008	103400	131627910	9870	9870	9890	9870	650
559	20241008	103300	125212290	9880	9880	9890	9880	528
560	20241008	103200	119995590	9880	9880	9880	9880	23
561	20241008	103100	119768350	9880	9880	9880	9880	0
562	20241008	103000	119768350	9880	9880	9880	9870	76
563	20241008	102900	119018190	9880	9890	9890	9880	198
564	20241008	102800	117061930	9890	9890	9890	9890	6
565	20241008	102700	117002590	9890	9890	9890	9890	0
566	20241008	102600	117002590	9890	9880	9890	9880	55
567	20241008	102500	116459140	9880	9900	9910	9880	642
568	20241008	102400	110111000	9900	9900	9900	9900	2
569	20241008	102300	110091200	9900	9900	9900	9900	10
570	20241008	102200	109992200	9900	9900	9900	9900	0
571	20241008	102100	109992200	9900	9900	9900	9900	0
572	20241008	102000	109992200	9900	9900	9900	9900	5
573	20241008	101900	109942700	9910	9910	9910	9910	0
574	20241008	101800	109942700	9910	9900	9910	9900	5
575	20241008	101700	109893170	9910	9910	9910	9910	0
576	20241008	101600	109893170	9910	9900	9910	9900	209
577	20241008	101500	107823990	9900	9910	9910	9900	99
578	20241008	101400	106843750	9920	9920	9920	9920	0
579	20241008	101300	106843750	9920	9910	9920	9910	176
580	20241008	101200	105099580	9910	9910	9910	9910	25
581	20241008	101100	104851830	9910	9910	9910	9910	177
582	20241008	101000	103097760	9900	9910	9910	9900	42
583	20241008	100900	102681950	9900	9900	9900	9900	25
584	20241008	100800	102434450	9910	9910	9910	9910	0
585	20241008	100700	102434450	9910	9900	9910	9900	19
586	20241008	100600	102246340	9900	9910	9910	9900	701
587	20241008	100500	95301910	9920	9920	9920	9920	0
588	20241008	100400	95301910	9920	9920	9920	9920	1
589	20241008	100300	95291990	9920	9920	9920	9920	0
590	20241008	100200	95291990	9920	9920	9920	9920	8
591	20241008	100100	95212630	9910	9920	9920	9910	261
592	20241008	100000	92623570	9920	9920	9920	9910	86
593	20241008	095900	91771170	9920	9920	9920	9910	1252
594	20241008	095800	79357160	9940	9940	9940	9940	51
595	20241008	095700	78850220	9920	9940	9940	9920	179
596	20241008	095600	77073370	9940	9940	9940	9940	3
597	20241008	095500	77043550	9960	9930	9960	9920	55
598	20241008	095400	76497860	9960	9930	9960	9930	146
599	20241008	095300	75047900	9960	9930	9960	9930	50
600	20241008	095200	74551340	9930	9930	9930	9930	0
601	20241008	095100	74551340	9930	9930	9930	9910	68
602	20241008	095000	73876620	9910	9950	9950	9910	1041
603	20241008	094900	63520300	9950	9910	9950	9900	349
604	20241008	094800	60062100	9910	9910	9910	9910	199
605	20241008	094700	58090010	9920	9950	9950	9920	335
606	20241008	094600	54757570	9930	9930	9930	9930	0
607	20241008	094500	54757570	9930	9940	9950	9930	546
608	20241008	094400	49332640	9950	9980	9980	9940	202
609	20241008	094300	47322720	9950	9980	9980	9950	31
610	20241008	094200	47014190	9960	9970	9980	9960	323
611	20241008	094100	43790820	9970	9960	9970	9960	106
612	20241008	094000	42734110	9970	9950	9970	9950	24
613	20241008	093900	42495070	9930	9930	9930	9930	0
614	20241008	093800	42495070	9930	9930	9930	9930	0
615	20241008	093700	42495070	9930	9930	9930	9930	0
616	20241008	093600	42495070	9930	9930	9930	9930	0
617	20241008	093500	42495070	9930	9930	9930	9930	0
618	20241008	093400	42495070	9930	9930	9930	9930	117
619	20241008	093300	41333260	9940	9940	9940	9940	3
620	20241008	093200	41303440	9920	9920	9920	9920	0
621	20241008	093100	41303440	9920	9930	9930	9920	31
622	20241008	093000	40995640	9930	9930	9930	9930	80
623	20241008	092900	40201240	9920	9950	9950	9920	116
624	20241008	092800	39050010	9980	9980	9980	9980	0
625	20241008	092700	39050010	9980	9940	9980	9940	2
626	20241008	092600	39030090	9910	9920	9980	9910	666
627	20241008	092500	32391430	9920	9910	9920	9910	24
628	20241008	092400	32153570	9910	9910	9970	9910	63
629	20241008	092300	31528870	9910	9960	9960	9900	473
630	20241008	092200	26831730	9970	9970	9970	9970	220
631	20241008	092100	24638330	9970	9970	9970	9970	0
632	20241008	092000	24638330	9970	9970	9970	9970	27
633	20241008	091900	24369140	9970	9970	9990	9960	799
634	20241008	091800	16403170	9970	9970	9980	9970	133
635	20241008	091700	15076420	9980	9980	9980	9980	0
636	20241008	091600	15076420	9980	9980	9980	9980	2
637	20241008	091500	15056460	9980	9980	9980	9980	0
638	20241008	091400	15056460	9980	9980	9980	9980	0
639	20241008	091300	15056460	9980	9980	9980	9980	4
640	20241008	091200	15016540	9980	9980	9990	9980	196
641	20241008	091100	13060350	9980	9980	9980	9980	52
642	20241008	091000	12541390	9960	9960	9960	9960	17
643	20241008	090900	12372070	9960	9960	9960	9960	2
644	20241008	090800	12352150	9950	9960	9990	9950	552
645	20241008	090700	6855760	10000	10000	10000	10000	8
646	20241008	090600	6775760	10000	10000	10010	9950	237
647	20241008	090500	4408100	10000	9950	10000	9950	112
648	20241008	090400	3291770	9900	9900	9900	9900	0
649	20241008	090300	3291770	9900	9910	9910	9900	191
650	20241008	090200	1400370	9900	9900	9900	9900	3
651	20241008	090100	1370670	9900	9900	9900	9900	32
652	20241008	090000	1053870	9910	9950	9950	9910	106