KissMeData/083310/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195700	797774530	9690	9690	9690	9690	1069
3	20241022	195600	797774530	9690	9690	9690	9690	0
4	20241022	195500	797774530	9690	9690	9690	9690	0
5	20241022	195400	797774530	9690	9690	9690	9690	0
6	20241022	195300	797774530	9690	9690	9690	9690	0
7	20241022	195200	797774530	9690	9690	9690	9690	0
8	20241022	195100	797774530	9690	9690	9690	9690	0
9	20241022	195000	797774530	9690	9690	9690	9690	0
10	20241022	194900	797774530	9690	9690	9690	9690	0
11	20241022	194800	797774530	9690	9690	9690	9690	0
12	20241022	194700	797774530	9690	9690	9690	9690	0
13	20241022	194600	797774530	9690	9690	9690	9690	0
14	20241022	194500	797774530	9690	9690	9690	9690	0
15	20241022	194400	797774530	9690	9690	9690	9690	0
16	20241022	194300	797774530	9690	9690	9690	9690	0
17	20241022	194200	797774530	9690	9690	9690	9690	0
18	20241022	194100	797774530	9690	9690	9690	9690	0
19	20241022	194000	797774530	9690	9690	9690	9690	0
20	20241022	193900	797774530	9690	9690	9690	9690	0
21	20241022	193800	797774530	9690	9690	9690	9690	0
22	20241022	193700	797774530	9690	9690	9690	9690	0
23	20241022	193600	797774530	9690	9690	9690	9690	0
24	20241022	193500	797774530	9690	9690	9690	9690	0
25	20241022	193400	797774530	9690	9690	9690	9690	0
26	20241022	193300	797774530	9690	9690	9690	9690	0
27	20241022	193200	797774530	9690	9690	9690	9690	0
28	20241022	193100	797774530	9690	9690	9690	9690	0
29	20241022	193000	797774530	9690	9690	9690	9690	0
30	20241022	192900	797774530	9690	9690	9690	9690	0
31	20241022	192800	797774530	9690	9690	9690	9690	0
32	20241022	192700	797774530	9690	9690	9690	9690	1069
33	20241022	192600	797774530	9690	9690	9690	9690	0
34	20241022	192500	797774530	9690	9690	9690	9690	0
35	20241022	192400	797774530	9690	9690	9690	9690	0
36	20241022	192300	797774530	9690	9690	9690	9690	0
37	20241022	192200	797774530	9690	9690	9690	9690	0
38	20241022	192100	797774530	9690	9690	9690	9690	0
39	20241022	192000	797774530	9690	9690	9690	9690	0
40	20241022	191900	797774530	9690	9690	9690	9690	0
41	20241022	191800	797774530	9690	9690	9690	9690	0
42	20241022	191700	797774530	9690	9690	9690	9690	0
43	20241022	191600	797774530	9690	9690	9690	9690	0
44	20241022	191500	797774530	9690	9690	9690	9690	0
45	20241022	191400	797774530	9690	9690	9690	9690	0
46	20241022	191300	797774530	9690	9690	9690	9690	0
47	20241022	191200	797774530	9690	9690	9690	9690	0
48	20241022	191100	797774530	9690	9690	9690	9690	0
49	20241022	191000	797774530	9690	9690	9690	9690	0
50	20241022	190900	797774530	9690	9690	9690	9690	0
51	20241022	190800	797774530	9690	9690	9690	9690	0
52	20241022	190700	797774530	9690	9690	9690	9690	0
53	20241022	190600	797774530	9690	9690	9690	9690	0
54	20241022	190500	797774530	9690	9690	9690	9690	0
55	20241022	190400	797774530	9690	9690	9690	9690	0
56	20241022	190300	797774530	9690	9690	9690	9690	0
57	20241022	190200	797774530	9690	9690	9690	9690	0
58	20241022	190100	797774530	9690	9690	9690	9690	0
59	20241022	190000	797774530	9690	9690	9690	9690	0
60	20241022	185900	797774530	9690	9690	9690	9690	0
61	20241022	185800	797774530	9690	9690	9690	9690	0
62	20241022	185700	797774530	9690	9690	9690	9690	1069
63	20241022	185600	797774530	9690	9690	9690	9690	0
64	20241022	185500	797774530	9690	9690	9690	9690	0
65	20241022	185400	797774530	9690	9690	9690	9690	0
66	20241022	185300	797774530	9690	9690	9690	9690	0
67	20241022	185200	797774530	9690	9690	9690	9690	0
68	20241022	185100	797774530	9690	9690	9690	9690	0
69	20241022	185000	797774530	9690	9690	9690	9690	0
70	20241022	184900	797774530	9690	9690	9690	9690	0
71	20241022	184800	797774530	9690	9690	9690	9690	0
72	20241022	184700	797774530	9690	9690	9690	9690	0
73	20241022	184600	797774530	9690	9690	9690	9690	0
74	20241022	184500	797774530	9690	9690	9690	9690	0
75	20241022	184400	797774530	9690	9690	9690	9690	0
76	20241022	184300	797774530	9690	9690	9690	9690	0
77	20241022	184200	797774530	9690	9690	9690	9690	0
78	20241022	184100	797774530	9690	9690	9690	9690	0
79	20241022	184000	797774530	9690	9690	9690	9690	0
80	20241022	183900	797774530	9690	9690	9690	9690	0
81	20241022	183800	797774530	9690	9690	9690	9690	0
82	20241022	183700	797774530	9690	9690	9690	9690	0
83	20241022	183600	797774530	9690	9690	9690	9690	0
84	20241022	183500	797774530	9690	9690	9690	9690	0
85	20241022	183400	797774530	9690	9690	9690	9690	0
86	20241022	183300	797774530	9690	9690	9690	9690	0
87	20241022	183200	797774530	9690	9690	9690	9690	0
88	20241022	183100	797774530	9690	9690	9690	9690	0
89	20241022	183000	797774530	9690	9690	9690	9690	0
90	20241022	182900	797774530	9690	9690	9690	9690	0
91	20241022	182800	797774530	9690	9690	9690	9690	0
92	20241022	182700	797774530	9690	9690	9690	9690	1069
93	20241022	182600	797774530	9690	9690	9690	9690	0
94	20241022	182500	797774530	9690	9690	9690	9690	0
95	20241022	182400	797774530	9690	9690	9690	9690	0
96	20241022	182300	797774530	9690	9690	9690	9690	0
97	20241022	182200	797774530	9690	9690	9690	9690	0
98	20241022	182100	797774530	9690	9690	9690	9690	0
99	20241022	182000	797774530	9690	9690	9690	9690	0
100	20241022	181900	797774530	9690	9690	9690	9690	0
101	20241022	181800	797774530	9690	9690	9690	9690	0
102	20241022	181700	797774530	9690	9690	9690	9690	0
103	20241022	181600	797774530	9690	9690	9690	9690	0
104	20241022	181500	797774530	9690	9690	9690	9690	0
105	20241022	181400	797774530	9690	9690	9690	9690	0
106	20241022	181300	797774530	9690	9690	9690	9690	0
107	20241022	181200	797774530	9690	9690	9690	9690	0
108	20241022	181100	797774530	9690	9690	9690	9690	0
109	20241022	181000	797774530	9690	9690	9690	9690	0
110	20241022	180900	797774530	9690	9690	9690	9690	0
111	20241022	180800	797774530	9690	9690	9690	9690	0
112	20241022	180700	797774530	9690	9690	9690	9690	0
113	20241022	180600	797774530	9690	9690	9690	9690	0
114	20241022	180500	797774530	9690	9690	9690	9690	0
115	20241022	180400	797774530	9690	9690	9690	9690	0
116	20241022	180300	797774530	9690	9690	9690	9690	0
117	20241022	180200	797774530	9690	9690	9690	9690	0
118	20241022	180100	797774530	9690	9690	9690	9690	0
119	20241022	180000	797774530	9690	9690	9690	9690	0
120	20241022	175900	797774530	9690	9690	9690	9690	0
121	20241022	175800	797774530	9690	9690	9690	9690	0
122	20241022	175700	797774530	9690	9690	9690	9690	1069
123	20241022	175600	797774530	9690	9690	9690	9690	0
124	20241022	175500	797774530	9690	9690	9690	9690	0
125	20241022	175400	797774530	9690	9690	9690	9690	0
126	20241022	175300	797774530	9690	9690	9690	9690	0
127	20241022	175200	797774530	9690	9690	9690	9690	0
128	20241022	175100	797774530	9690	9690	9690	9690	0
129	20241022	175000	797774530	9690	9690	9690	9690	0
130	20241022	174900	797774530	9690	9690	9690	9690	0
131	20241022	174800	797774530	9690	9690	9690	9690	0
132	20241022	174700	797774530	9690	9690	9690	9690	0
133	20241022	174600	797774530	9690	9690	9690	9690	0
134	20241022	174500	797774530	9690	9690	9690	9690	0
135	20241022	174400	797774530	9690	9690	9690	9690	0
136	20241022	174300	797774530	9690	9690	9690	9690	0
137	20241022	174200	797774530	9690	9690	9690	9690	0
138	20241022	174100	797774530	9690	9690	9690	9690	0
139	20241022	174000	797774530	9690	9690	9690	9690	0
140	20241022	173900	797774530	9690	9690	9690	9690	0
141	20241022	173800	797774530	9690	9690	9690	9690	0
142	20241022	173700	797774530	9690	9690	9690	9690	0
143	20241022	173600	797774530	9690	9690	9690	9690	0
144	20241022	173500	797774530	9690	9690	9690	9690	0
145	20241022	173400	797774530	9690	9690	9690	9690	0
146	20241022	173300	797774530	9690	9690	9690	9690	0
147	20241022	173200	797774530	9690	9690	9690	9690	0
148	20241022	173100	797774530	9690	9690	9690	9690	0
149	20241022	173000	797774530	9690	9690	9690	9690	0
150	20241022	172900	797774530	9690	9690	9690	9690	0
151	20241022	172800	797774530	9690	9690	9690	9690	0
152	20241022	172700	797774530	9690	9690	9690	9690	1069
153	20241022	172600	797774530	9690	9690	9690	9690	0
154	20241022	172500	797774530	9690	9690	9690	9690	0
155	20241022	172400	797774530	9690	9690	9690	9690	0
156	20241022	172300	797774530	9690	9690	9690	9690	0
157	20241022	172200	797774530	9690	9690	9690	9690	0
158	20241022	172100	797774530	9690	9690	9690	9690	0
159	20241022	172000	797774530	9690	9690	9690	9690	0
160	20241022	171900	797774530	9690	9690	9690	9690	0
161	20241022	171800	797774530	9690	9690	9690	9690	0
162	20241022	171700	797774530	9690	9690	9690	9690	0
163	20241022	171600	797774530	9690	9690	9690	9690	0
164	20241022	171500	797774530	9690	9690	9690	9690	0
165	20241022	171400	797774530	9690	9690	9690	9690	0
166	20241022	171300	797774530	9690	9690	9690	9690	0
167	20241022	171200	797774530	9690	9690	9690	9690	0
168	20241022	171100	797774530	9690	9690	9690	9690	0
169	20241022	171000	797774530	9690	9690	9690	9690	0
170	20241022	170900	797774530	9690	9690	9690	9690	0
171	20241022	170800	797774530	9690	9690	9690	9690	0
172	20241022	170700	797774530	9690	9690	9690	9690	0
173	20241022	170600	797774530	9690	9690	9690	9690	0
174	20241022	170500	797774530	9690	9690	9690	9690	0
175	20241022	170400	797774530	9690	9690	9690	9690	0
176	20241022	170300	797774530	9690	9690	9690	9690	0
177	20241022	170200	797774530	9690	9690	9690	9690	0
178	20241022	170100	797774530	9690	9690	9690	9690	0
179	20241022	170000	797774530	9690	9690	9690	9690	0
180	20241022	165900	797774530	9690	9690	9690	9690	0
181	20241022	165800	797774530	9690	9690	9690	9690	0
182	20241022	165700	797774530	9690	9690	9690	9690	1069
183	20241022	165600	797774530	9690	9690	9690	9690	0
184	20241022	165500	797774530	9690	9690	9690	9690	0
185	20241022	165400	797774530	9690	9690	9690	9690	0
186	20241022	165300	797774530	9690	9690	9690	9690	0
187	20241022	165200	797774530	9690	9690	9690	9690	0
188	20241022	165100	797774530	9690	9690	9690	9690	0
189	20241022	165000	797774530	9690	9690	9690	9690	0
190	20241022	164900	797774530	9690	9690	9690	9690	0
191	20241022	164800	797774530	9690	9690	9690	9690	0
192	20241022	164700	797774530	9690	9690	9690	9690	0
193	20241022	164600	797774530	9690	9690	9690	9690	0
194	20241022	164500	797774530	9690	9690	9690	9690	0
195	20241022	164400	797774530	9690	9690	9690	9690	0
196	20241022	164300	797774530	9690	9690	9690	9690	0
197	20241022	164200	797774530	9690	9690	9690	9690	0
198	20241022	164100	797774530	9690	9690	9690	9690	0
199	20241022	164000	797774530	9690	9690	9690	9690	0
200	20241022	163900	797774530	9690	9690	9690	9690	0
201	20241022	163800	797774530	9690	9690	9690	9690	0
202	20241022	163700	797774530	9690	9690	9690	9690	0
203	20241022	163600	797774530	9690	9690	9690	9690	0
204	20241022	163500	797774530	9690	9690	9690	9690	0
205	20241022	163400	797774530	9690	9690	9690	9690	0
206	20241022	163300	797774530	9690	9690	9690	9690	0
207	20241022	163200	797774530	9690	9690	9690	9690	0
208	20241022	163100	797774530	9690	9690	9690	9690	0
209	20241022	163000	797774530	9690	9690	9690	9690	0
210	20241022	162900	797774530	9690	9690	9690	9690	0
211	20241022	162800	797774530	9690	9690	9690	9690	0
212	20241022	162700	797774530	9690	9690	9690	9690	1069
213	20241022	162600	797774530	9690	9690	9690	9690	0
214	20241022	162500	797774530	9690	9690	9690	9690	0
215	20241022	162400	797774530	9690	9690	9690	9690	0
216	20241022	162300	797774530	9690	9690	9690	9690	0
217	20241022	162200	797774530	9690	9690	9690	9690	0
218	20241022	162100	797774530	9690	9690	9690	9690	0
219	20241022	162000	797774530	9690	9690	9690	9690	0
220	20241022	161900	797774530	9690	9690	9690	9690	0
221	20241022	161800	797774530	9690	9690	9690	9690	0
222	20241022	161700	797774530	9690	9690	9690	9690	0
223	20241022	161600	797774530	9690	9690	9690	9690	0
224	20241022	161500	797774530	9690	9690	9690	9690	0
225	20241022	161400	797774530	9690	9690	9690	9690	0
226	20241022	161300	797774530	9690	9690	9690	9690	0
227	20241022	161200	797774530	9690	9690	9690	9690	0
228	20241022	161100	797774530	9690	9690	9690	9690	0
229	20241022	161000	797774530	9690	9690	9690	9690	0
230	20241022	160900	797774530	9690	9690	9690	9690	0
231	20241022	160800	797774530	9690	9690	9690	9690	0
232	20241022	160700	797774530	9690	9690	9690	9690	0
233	20241022	160600	797774530	9690	9690	9690	9690	0
234	20241022	160500	797774530	9690	9690	9690	9690	0
235	20241022	160400	797774530	9690	9690	9690	9690	0
236	20241022	160300	797774530	9690	9690	9690	9690	0
237	20241022	160200	797774530	9690	9690	9690	9690	0
238	20241022	160100	797774530	9690	9690	9690	9690	0
239	20241022	160000	797774530	9690	9690	9690	9690	0
240	20241022	155900	797774530	9690	9690	9690	9690	0
241	20241022	155800	797774530	9690	9690	9690	9690	0
242	20241022	155700	797774530	9690	9690	9690	9690	1069
243	20241022	155600	797774530	9690	9690	9690	9690	0
244	20241022	155500	797774530	9690	9690	9690	9690	0
245	20241022	155400	797774530	9690	9690	9690	9690	0
246	20241022	155300	797774530	9690	9690	9690	9690	0
247	20241022	155200	797774530	9690	9690	9690	9690	0
248	20241022	155100	797774530	9690	9690	9690	9690	0
249	20241022	155000	797774530	9690	9690	9690	9690	0
250	20241022	154900	797774530	9690	9690	9690	9690	0
251	20241022	154800	797774530	9690	9690	9690	9690	0
252	20241022	154700	797774530	9690	9690	9690	9690	0
253	20241022	154600	797774530	9690	9690	9690	9690	0
254	20241022	154500	797774530	9690	9690	9690	9690	0
255	20241022	154400	797774530	9690	9690	9690	9690	0
256	20241022	154300	797774530	9690	9690	9690	9690	0
257	20241022	154200	797774530	9690	9690	9690	9690	0
258	20241022	154100	797774530	9690	9690	9690	9690	0
259	20241022	154000	797774530	9690	9690	9690	9690	0
260	20241022	153900	797774530	9690	9690	9690	9690	0
261	20241022	153800	797774530	9690	9690	9690	9690	0
262	20241022	153700	797774530	9690	9690	9690	9690	0
263	20241022	153600	797774530	9690	9690	9690	9690	0
264	20241022	153500	797774530	9690	9690	9690	9690	0
265	20241022	153400	797774530	9690	9690	9690	9690	0
266	20241022	153300	797774530	9690	9690	9690	9690	0
267	20241022	153200	797774530	9690	9690	9690	9690	0
268	20241022	153100	797774530	9690	9690	9690	9690	0
269	20241022	153000	797774530	9690	9690	9690	9690	1069
270	20241022	152900	787415920	9750	9750	9750	9750	0
271	20241022	152800	787415920	9750	9750	9750	9750	0
272	20241022	152700	787415920	9750	9750	9750	9750	0
273	20241022	152600	787415920	9750	9750	9750	9750	0
274	20241022	152500	787415920	9750	9750	9750	9750	0
275	20241022	152400	787415920	9750	9750	9750	9750	0
276	20241022	152300	787415920	9750	9750	9750	9750	0
277	20241022	152200	787415920	9750	9750	9750	9750	0
278	20241022	152100	787415920	9750	9750	9750	9750	0
279	20241022	152000	787415920	9750	9750	9750	9750	0
280	20241022	151900	787415920	9750	9680	9750	9680	198
281	20241022	151800	785498460	9690	9690	9690	9690	227
282	20241022	151700	783298830	9690	9690	9690	9690	0
283	20241022	151600	783298830	9690	9690	9690	9690	332
284	20241022	151500	780081750	9690	9690	9690	9690	150
285	20241022	151400	778628250	9710	9700	9710	9700	39
286	20241022	151300	778249920	9700	9710	9710	9700	61
287	20241022	151200	777658210	9710	9710	9710	9710	0
288	20241022	151100	777658210	9710	9710	9710	9710	3
289	20241022	151000	777629080	9710	9700	9710	9700	33
290	20241022	150900	777308670	9710	9710	9710	9710	11
291	20241022	150800	777201860	9700	9700	9700	9700	116
292	20241022	150700	776076660	9690	9690	9690	9690	0
293	20241022	150600	776076660	9690	9690	9690	9690	0
294	20241022	150500	776076660	9690	9690	9690	9690	0
295	20241022	150400	776076660	9690	9690	9690	9690	0
296	20241022	150300	776076660	9690	9690	9690	9690	0
297	20241022	150200	776076660	9690	9700	9700	9690	123
298	20241022	150100	774884520	9700	9700	9710	9700	150
299	20241022	150000	773429420	9710	9710	9710	9700	11
300	20241022	145900	773322620	9710	9710	9710	9710	1
301	20241022	145800	773312910	9710	9710	9710	9710	3
302	20241022	145700	773283780	9710	9710	9710	9710	11
303	20241022	145600	773176970	9710	9710	9710	9710	9
304	20241022	145500	773089580	9710	9710	9710	9710	2
305	20241022	145400	773070160	9710	9710	9710	9710	50
306	20241022	145300	772584660	9700	9700	9700	9700	1
307	20241022	145200	772574960	9700	9710	9710	9700	295
308	20241022	145100	769713080	9710	9710	9710	9710	10
309	20241022	145000	769615980	9710	9720	9720	9710	56
310	20241022	144900	769072150	9720	9720	9720	9720	0
311	20241022	144800	769072150	9720	9720	9720	9720	0
312	20241022	144700	769072150	9720	9720	9720	9720	6
313	20241022	144600	769013830	9720	9720	9720	9720	10
314	20241022	144500	768916630	9720	9720	9720	9720	1
315	20241022	144400	768906910	9720	9720	9720	9720	83
316	20241022	144300	768100150	9720	9730	9730	9720	100
317	20241022	144200	767127240	9740	9740	9740	9740	0
318	20241022	144100	767127240	9740	9740	9740	9740	211
319	20241022	144000	765072100	9750	9750	9750	9750	6
320	20241022	143900	765013600	9750	9750	9750	9750	81
321	20241022	143800	764223850	9760	9760	9760	9760	245
322	20241022	143700	761832650	9760	9760	9760	9760	1
323	20241022	143600	761822890	9760	9760	9760	9760	197
324	20241022	143500	759900170	9770	9770	9770	9770	10
325	20241022	143400	759802470	9770	9770	9770	9770	0
326	20241022	143300	759802470	9770	9770	9770	9770	11
327	20241022	143200	759695000	9770	9770	9770	9770	11
328	20241022	143100	759587530	9760	9760	9760	9760	0
329	20241022	143000	759587530	9760	9760	9760	9760	0
330	20241022	142900	759587530	9760	9760	9760	9760	100
331	20241022	142800	758611530	9760	9770	9770	9760	153
332	20241022	142700	757117050	9770	9770	9770	9770	160
333	20241022	142600	755553850	9770	9780	9780	9770	100
334	20241022	142500	754576150	9780	9780	9780	9780	455
335	20241022	142400	750126250	9770	9770	9770	9770	57
336	20241022	142300	749569360	9770	9770	9770	9770	107
337	20241022	142200	748523970	9770	9770	9770	9770	950
338	20241022	142100	739242470	9760	9760	9760	9760	286
339	20241022	142000	736451110	9760	9760	9760	9760	344
340	20241022	141900	733093670	9760	9760	9760	9760	109
341	20241022	141800	732029830	9760	9770	9770	9760	508
342	20241022	141700	727067100	9760	9740	9760	9740	2527
343	20241022	141600	702418520	9740	9740	9740	9740	182
344	20241022	141500	700645840	9730	9730	9730	9730	60
345	20241022	141400	700062040	9720	9720	9720	9720	0
346	20241022	141300	700062040	9720	9720	9720	9720	0
347	20241022	141200	700062040	9720	9720	9720	9720	0
348	20241022	141100	700062040	9720	9720	9720	9720	65
349	20241022	141000	699430240	9710	9710	9710	9710	32
350	20241022	140900	699119520	9700	9700	9700	9700	0
351	20241022	140800	699119520	9700	9700	9700	9700	189
352	20241022	140700	697286220	9700	9700	9700	9700	1
353	20241022	140600	697276520	9700	9700	9700	9700	82
354	20241022	140500	696481120	9700	9700	9700	9700	0
355	20241022	140400	696481120	9700	9700	9700	9700	94
356	20241022	140300	695569320	9690	9690	9690	9690	0
357	20241022	140200	695569320	9690	9700	9700	9690	163
358	20241022	140100	693989780	9690	9690	9690	9690	0
359	20241022	140000	693989780	9690	9690	9690	9690	116
360	20241022	135900	692865740	9690	9690	9690	9690	92
361	20241022	135800	691974260	9690	9690	9690	9690	20
362	20241022	135700	691780460	9690	9690	9690	9690	241
363	20241022	135600	689445170	9690	9690	9690	9690	82
364	20241022	135500	688650590	9690	9690	9690	9690	20
365	20241022	135400	688456790	9690	9690	9690	9690	41
366	20241022	135300	688059500	9690	9690	9690	9690	20
367	20241022	135200	687865700	9690	9690	9690	9690	103
368	20241022	135100	686867630	9690	9680	9690	9680	130
369	20241022	135000	685608130	9690	9690	9690	9690	0
370	20241022	134900	685608130	9690	9690	9690	9690	275
371	20241022	134800	682943380	9690	9700	9700	9690	162
372	20241022	134700	681373040	9700	9700	9700	9700	892
373	20241022	134600	672720640	9700	9700	9700	9700	1024
374	20241022	134500	662787840	9700	9700	9700	9700	2155
375	20241022	134400	641884340	9700	9700	9710	9700	85
376	20241022	134300	641059830	9700	9710	9710	9700	42
377	20241022	134200	640652330	9700	9700	9700	9700	24
378	20241022	134100	640419530	9700	9700	9700	9700	275
379	20241022	134000	637752030	9700	9700	9700	9700	82
380	20241022	133900	636956630	9710	9700	9710	9700	21
381	20241022	133800	636752920	9700	9700	9710	9700	99
382	20241022	133700	635792520	9700	9710	9710	9700	288
383	20241022	133600	632996280	9710	9700	9710	9700	20
384	20241022	133500	632802270	9700	9700	9700	9700	22
385	20241022	133400	632588870	9700	9700	9710	9700	42
386	20241022	133300	632181440	9700	9700	9700	9700	83
387	20241022	133200	631376340	9710	9700	9710	9700	29
388	20241022	133100	631094980	9710	9710	9710	9700	51
389	20241022	133000	630599970	9700	9700	9700	9700	44
390	20241022	132900	630173170	9700	9700	9710	9700	129
391	20241022	132800	628921820	9710	9700	9710	9700	74
392	20241022	132700	628203520	9700	9700	9700	9700	23
393	20241022	132600	627980420	9700	9700	9700	9700	41
394	20241022	132500	627582720	9700	9700	9700	9700	118
395	20241022	132400	626438120	9700	9700	9700	9700	22
396	20241022	132300	626224720	9700	9700	9700	9700	43
397	20241022	132200	625807620	9700	9700	9700	9700	82
398	20241022	132100	625012220	9700	9700	9700	9700	0
399	20241022	132000	625012220	9700	9700	9700	9690	92
400	20241022	131900	624120620	9690	9690	9700	9690	134
401	20241022	131800	622821220	9690	9690	9690	9690	62
402	20241022	131700	622220440	9700	9700	9700	9700	75
403	20241022	131600	621492940	9700	9700	9700	9700	2
404	20241022	131500	621473540	9700	9700	9700	9700	50
405	20241022	131400	620988540	9690	9690	9690	9690	63
406	20241022	131300	620378070	9700	9700	9700	9700	5
407	20241022	131200	620329570	9680	9680	9680	9680	100
408	20241022	131100	619361570	9690	9690	9690	9690	189
409	20241022	131000	617530160	9680	9690	9690	9680	63
410	20241022	130900	616920310	9690	9690	9690	9690	120
411	20241022	130800	615757510	9690	9690	9690	9690	94
412	20241022	130700	614846650	9690	9720	9720	9680	2074
413	20241022	130600	594736510	9720	9720	9720	9720	63
414	20241022	130500	594124150	9720	9720	9720	9720	80
415	20241022	130400	593346550	9720	9720	9720	9720	0
416	20241022	130300	593346550	9720	9720	9720	9720	62
417	20241022	130200	592743910	9720	9720	9720	9720	0
418	20241022	130100	592743910	9720	9720	9720	9720	0
419	20241022	130000	592743910	9720	9720	9720	9720	13
420	20241022	125900	592617550	9710	9720	9720	9710	322
421	20241022	125800	589489740	9720	9720	9720	9720	15
422	20241022	125700	589343940	9720	9730	9730	9720	211
423	20241022	125600	587291970	9730	9730	9730	9730	3
424	20241022	125500	587262780	9730	9720	9740	9720	61
425	20241022	125400	586669650	9730	9730	9730	9720	585
426	20241022	125300	580981440	9730	9730	9730	9730	65
427	20241022	125200	580348990	9730	9730	9730	9720	510
428	20241022	125100	575390700	9730	9730	9730	9730	20
429	20241022	125000	575196100	9730	9730	9730	9730	0
430	20241022	124900	575196100	9730	9730	9730	9730	70
431	20241022	124800	574515000	9730	9730	9730	9730	89
432	20241022	124700	573649030	9730	9730	9730	9730	396
433	20241022	124600	569795950	9730	9730	9730	9730	10
434	20241022	124500	569698650	9750	9740	9750	9740	43
435	20241022	124400	569279820	9740	9740	9740	9740	91
436	20241022	124300	568393480	9740	9750	9750	9740	129
437	20241022	124200	567137010	9750	9750	9750	9750	151
438	20241022	124100	565664760	9760	9760	9760	9760	0
439	20241022	124000	565664760	9760	9760	9760	9760	231
440	20241022	123900	563410200	9780	9770	9780	9770	96
441	20241022	123800	562471820	9780	9780	9780	9780	0
442	20241022	123700	562471820	9780	9780	9780	9780	101
443	20241022	123600	561484040	9780	9780	9780	9780	86
444	20241022	123500	560642960	9780	9780	9780	9780	128
445	20241022	123400	559391120	9780	9780	9780	9780	0
446	20241022	123300	559391120	9780	9780	9780	9780	155
447	20241022	123200	557875220	9760	9780	9780	9760	133
448	20241022	123100	556576500	9770	9770	9770	9770	2
449	20241022	123000	556556960	9780	9780	9780	9780	0
450	20241022	122900	556556960	9780	9770	9780	9760	253
451	20241022	122800	554085570	9760	9760	9760	9760	0
452	20241022	122700	554085570	9760	9760	9760	9760	59
453	20241022	122600	553509730	9780	9780	9780	9780	67
454	20241022	122500	552854470	9780	9780	9780	9780	0
455	20241022	122400	552854470	9780	9770	9780	9770	648
456	20241022	122300	546522330	9770	9770	9770	9770	0
457	20241022	122200	546522330	9770	9750	9770	9750	914
458	20241022	122100	537609300	9750	9740	9750	9740	379
459	20241022	122000	533916330	9750	9750	9750	9750	118
460	20241022	121900	532765830	9750	9740	9750	9740	20
461	20241022	121800	532571010	9740	9730	9740	9730	11
462	20241022	121700	532463950	9740	9740	9740	9730	256
463	20241022	121600	529971130	9740	9730	9740	9730	19
464	20241022	121500	529786250	9740	9730	9740	9730	80
465	20241022	121400	529007130	9740	9740	9740	9740	7
466	20241022	121300	528938950	9740	9730	9740	9730	69
467	20241022	121200	528267570	9740	9740	9740	9740	2
468	20241022	121100	528248090	9740	9740	9740	9740	155
469	20241022	121000	526738390	9740	9740	9740	9740	1
470	20241022	120900	526728650	9730	9730	9730	9730	62
471	20241022	120800	526125390	9730	9730	9730	9730	238
472	20241022	120700	523809650	9730	9730	9730	9730	141
473	20241022	120600	522437720	9730	9720	9730	9720	74
474	20241022	120500	521718430	9730	9730	9730	9730	5
475	20241022	120400	521669780	9730	9720	9730	9710	331
476	20241022	120300	518453940	9720	9720	9720	9720	10
477	20241022	120200	518356740	9710	9710	9710	9710	62
478	20241022	120100	517754720	9710	9710	9710	9710	129
479	20241022	120000	516502130	9710	9710	9710	9710	0
480	20241022	115900	516502130	9710	9690	9710	9690	952
481	20241022	115800	507262240	9680	9690	9690	9680	188
482	20241022	115700	505441270	9690	9690	9690	9690	4416
483	20241022	115600	462650230	9680	9690	9690	9680	699
484	20241022	115500	455883410	9680	9680	9680	9680	0
485	20241022	115400	455883410	9680	9690	9690	9680	487
486	20241022	115300	451165000	9700	9700	9700	9700	152
487	20241022	115200	449690600	9690	9690	9690	9690	80
488	20241022	115100	448915400	9700	9700	9700	9700	125
489	20241022	115000	447702900	9690	9700	9700	9690	69
490	20241022	114900	447034230	9700	9700	9700	9700	62
491	20241022	114800	446432830	9700	9690	9700	9690	123
492	20241022	114700	445240460	9690	9690	9690	9690	62
493	20241022	114600	444639680	9700	9700	9700	9700	67
494	20241022	114500	443989780	9700	9690	9700	9690	202
495	20241022	114400	442032380	9700	9700	9700	9700	138
496	20241022	114300	440693780	9700	9690	9700	9690	64
497	20241022	114200	440073610	9690	9690	9690	9690	0
498	20241022	114100	440073610	9690	9690	9690	9690	0
499	20241022	114000	440073610	9690	9690	9690	9690	0
500	20241022	113900	440073610	9690	9700	9700	9690	194
501	20241022	113800	438192430	9700	9700	9700	9700	0
502	20241022	113700	438192430	9700	9690	9700	9690	71
503	20241022	113600	437504420	9690	9700	9700	9690	160
504	20241022	113500	435952520	9690	9690	9690	9690	390
505	20241022	113400	432173420	9690	9690	9690	9690	2
506	20241022	113300	432154040	9680	9680	9680	9680	0
507	20241022	113200	432154040	9680	9680	9680	9680	0
508	20241022	113100	432154040	9680	9680	9680	9680	1662
509	20241022	113000	416065880	9690	9690	9690	9690	101
510	20241022	112900	415087190	9690	9690	9690	9690	68
511	20241022	112800	414428270	9690	9680	9690	9680	64
512	20241022	112700	413808740	9690	9690	9690	9690	1
513	20241022	112600	413799050	9690	9690	9690	9690	3
514	20241022	112500	413769980	9690	9690	9690	9690	313
515	20241022	112400	410737010	9680	9680	9680	9680	62
516	20241022	112300	410136850	9690	9690	9690	9690	105
517	20241022	112200	409119400	9690	9690	9690	9690	68
518	20241022	112100	408460480	9690	9690	9690	9690	1
519	20241022	112000	408450790	9690	9690	9690	9680	86
520	20241022	111900	407618080	9690	9690	9690	9690	0
521	20241022	111800	407618080	9690	9690	9690	9690	106
522	20241022	111700	406590940	9690	9690	9690	9690	12
523	20241022	111600	406474660	9690	9690	9690	9690	62
524	20241022	111500	405873880	9680	9680	9680	9680	0
525	20241022	111400	405873880	9680	9680	9680	9680	0
526	20241022	111300	405873880	9680	9680	9680	9680	0
527	20241022	111200	405873880	9680	9700	9700	9680	89
528	20241022	111100	405011960	9700	9700	9700	9700	384
529	20241022	111000	401287160	9700	9700	9700	9700	0
530	20241022	110900	401287160	9700	9700	9700	9700	62
531	20241022	110800	400685760	9700	9700	9700	9700	0
532	20241022	110700	400685760	9700	9700	9700	9700	10
533	20241022	110600	400588760	9710	9710	9710	9710	1
534	20241022	110500	400579050	9700	9700	9700	9700	63
535	20241022	110400	399967950	9700	9700	9700	9700	480
536	20241022	110300	395311950	9700	9700	9700	9700	0
537	20241022	110200	395311950	9700	9700	9700	9700	200
538	20241022	110100	393371950	9700	9700	9700	9700	62
539	20241022	110000	392770550	9710	9710	9710	9710	1
540	20241022	105900	392760840	9710	9700	9710	9700	101
541	20241022	105800	391781130	9700	9700	9700	9700	242
542	20241022	105700	389433730	9700	9700	9700	9680	359
543	20241022	105600	385955320	9690	9690	9690	9690	21
544	20241022	105500	385751830	9690	9700	9700	9690	61
545	20241022	105400	385160720	9700	9690	9700	9690	113
546	20241022	105300	384065240	9700	9700	9700	9700	494
547	20241022	105200	379273440	9710	9710	9710	9710	7
548	20241022	105100	379205470	9700	9700	9700	9700	2
549	20241022	105000	379186070	9700	9700	9700	9700	63
550	20241022	104900	378574970	9710	9710	9710	9710	17
551	20241022	104800	378409900	9720	9720	9720	9720	3
552	20241022	104700	378380740	9720	9720	9720	9710	119
553	20241022	104600	377225160	9730	9730	9730	9730	0
554	20241022	104500	377225160	9730	9710	9730	9710	211
555	20241022	104400	375174190	9710	9710	9710	9710	23
556	20241022	104300	374950860	9700	9700	9700	9700	0
557	20241022	104200	374950860	9700	9710	9710	9700	65
558	20241022	104100	374320340	9710	9710	9710	9710	10
559	20241022	104000	374223240	9710	9710	9710	9710	102
560	20241022	103900	373232820	9710	9700	9710	9700	36
561	20241022	103800	372883400	9710	9720	9720	9710	169
562	20241022	103700	371241820	9720	9720	9720	9720	0
563	20241022	103600	371241820	9720	9720	9720	9720	93
564	20241022	103500	370337860	9730	9720	9730	9720	64
565	20241022	103400	369715770	9720	9720	9720	9720	65
566	20241022	103300	369083970	9720	9720	9720	9720	1
567	20241022	103200	369074250	9720	9720	9720	9720	89
568	20241022	103100	368209170	9710	9700	9720	9700	180
569	20241022	103000	366461380	9710	9690	9710	9690	436
570	20241022	102900	362234840	9680	9680	9680	9680	0
571	20241022	102800	362234840	9680	9680	9680	9680	670
572	20241022	102700	355749240	9670	9680	9680	9670	87
573	20241022	102600	354907790	9680	9680	9680	9680	2005
574	20241022	102500	335499390	9690	9690	9690	9690	61
575	20241022	102400	334908300	9680	9680	9680	9680	0
576	20241022	102300	334908300	9680	9680	9710	9680	2212
577	20241022	102200	313495930	9680	9710	9710	9680	751
578	20241022	102100	306222650	9710	9710	9710	9710	1
579	20241022	102000	306212940	9720	9710	9720	9680	3751
580	20241022	101900	269851540	9720	9720	9720	9710	80
581	20241022	101800	269074570	9720	9720	9720	9720	3
582	20241022	101700	269045410	9720	9710	9720	9710	684
583	20241022	101600	262403650	9710	9730	9730	9710	347
584	20241022	101500	259032610	9730	9720	9730	9710	555
585	20241022	101400	253642550	9720	9720	9720	9720	136
586	20241022	101300	252320630	9720	9720	9720	9720	10
587	20241022	101200	252223430	9720	9720	9720	9720	2
588	20241022	101100	252203990	9720	9720	9720	9720	65
589	20241022	101000	251572190	9720	9720	9720	9720	262
590	20241022	100900	249025550	9730	9730	9730	9730	1
591	20241022	100800	249015820	9720	9730	9730	9720	88
592	20241022	100700	248160220	9730	9730	9730	9730	64
593	20241022	100600	247537500	9730	9740	9740	9730	132
594	20241022	100500	246252820	9740	9740	9740	9740	1
595	20241022	100400	246243080	9730	9730	9730	9730	45
596	20241022	100300	245805230	9750	9740	9750	9740	26
597	20241022	100200	245551760	9750	9720	9750	9710	228
598	20241022	100100	243333960	9720	9720	9720	9710	78
599	20241022	100000	242576300	9710	9720	9720	9710	164
600	20241022	095900	240983840	9700	9700	9700	9700	1019
601	20241022	095800	231099540	9710	9730	9730	9710	5430
602	20241022	095700	178301590	9730	9740	9740	9730	648
603	20241022	095600	171995780	9740	9740	9740	9740	0
604	20241022	095500	171995780	9740	9740	9740	9740	64
605	20241022	095400	171372420	9750	9740	9750	9730	405
606	20241022	095300	167431090	9730	9730	9740	9730	282
607	20241022	095200	164687130	9740	9750	9750	9740	1292
608	20241022	095100	152100740	9760	9760	9760	9760	130
609	20241022	095000	150831940	9750	9750	9750	9750	0
610	20241022	094900	150831940	9750	9750	9750	9750	223
611	20241022	094800	148657690	9750	9750	9750	9750	160
612	20241022	094700	147097690	9750	9750	9750	9740	293
613	20241022	094600	144243420	9750	9740	9750	9740	436
614	20241022	094500	139995400	9750	9740	9750	9740	123
615	20241022	094400	138796870	9750	9750	9750	9740	1988
616	20241022	094300	119418960	9760	9770	9770	9760	195
617	20241022	094200	117515750	9760	9760	9760	9760	103
618	20241022	094100	116510470	9760	9760	9760	9750	519
619	20241022	094000	111445320	9760	9760	9760	9760	8
620	20241022	093900	111367240	9750	9750	9750	9750	0
621	20241022	093800	111367240	9750	9750	9750	9750	82
622	20241022	093700	110567740	9760	9760	9760	9760	20
623	20241022	093600	110372540	9760	9770	9770	9760	697
624	20241022	093500	103568770	9770	9770	9770	9770	1
625	20241022	093400	103559000	9760	9760	9760	9760	100
626	20241022	093300	102583000	9760	9780	9780	9760	644
627	20241022	093200	96292730	9790	9790	9790	9790	0
628	20241022	093100	96292730	9790	9790	9790	9790	7
629	20241022	093000	96224200	9780	9790	9790	9780	72
630	20241022	092900	95519940	9790	9790	9790	9790	1
631	20241022	092800	95510150	9760	9790	9790	9760	515
632	20241022	092700	90475840	9790	9790	9790	9790	9
633	20241022	092600	90387730	9790	9790	9790	9790	87
634	20241022	092500	89536000	9790	9790	9790	9790	0
635	20241022	092400	89536000	9790	9800	9800	9790	18
636	20241022	092300	89359650	9800	9830	9830	9800	247
637	20241022	092200	86935960	9810	9810	9810	9810	0
638	20241022	092100	86935960	9810	9810	9810	9810	512
639	20241022	092000	81913240	9780	9800	9800	9770	1346
640	20241022	091900	68737890	9840	9760	9840	9760	110
641	20241022	091800	67663470	9770	9760	9770	9760	116
642	20241022	091700	66531230	9760	9750	9760	9750	68
643	20241022	091600	65867720	9750	9760	9760	9750	887
644	20241022	091500	57217300	9760	9780	9780	9760	626
645	20241022	091400	51105150	9780	9790	9800	9780	777
646	20241022	091300	43500300	9770	9780	9780	9770	435
647	20241022	091200	39246030	9780	9780	9790	9780	109
648	20241022	091100	38179990	9780	9790	9790	9780	72
649	20241022	091000	37475740	9790	9810	9810	9780	783
650	20241022	090900	29798540	9810	9810	9810	9810	61
651	20241022	090800	29200130	9810	9870	9880	9810	1217
652	20241022	090700	17253360	9880	9860	9900	9850	77
653	20241022	090600	16494780	9890	9890	9890	9870	264
654	20241022	090500	13886350	9910	9920	9920	9900	92
655	20241022	090400	12973880	9890	9890	9890	9890	51
656	20241022	090300	12469490	9880	9880	9880	9880	115
657	20241022	090200	11333290	9900	9950	9950	9900	14
658	20241022	090100	11194640	9950	9920	9950	9810	628
659	20241022	090000	4980300	9960	9910	9960	9910	495