KissMeData/089590/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200200	561735550	8890	8890	8890	8890	910
3	20241015	200100	561735550	8890	8890	8890	8890	0
4	20241015	200000	561735550	8890	8890	8890	8890	0
5	20241015	195900	561735550	8890	8890	8890	8890	0
6	20241015	195800	561735550	8890	8890	8890	8890	0
7	20241015	195700	561735550	8890	8890	8890	8890	0
8	20241015	195600	561735550	8890	8890	8890	8890	0
9	20241015	195500	561735550	8890	8890	8890	8890	0
10	20241015	195400	561735550	8890	8890	8890	8890	0
11	20241015	195300	561735550	8890	8890	8890	8890	0
12	20241015	195200	561735550	8890	8890	8890	8890	0
13	20241015	195100	561735550	8890	8890	8890	8890	0
14	20241015	195000	561735550	8890	8890	8890	8890	0
15	20241015	194900	561735550	8890	8890	8890	8890	0
16	20241015	194800	561735550	8890	8890	8890	8890	0
17	20241015	194700	561735550	8890	8890	8890	8890	0
18	20241015	194600	561735550	8890	8890	8890	8890	0
19	20241015	194500	561735550	8890	8890	8890	8890	0
20	20241015	194400	561735550	8890	8890	8890	8890	0
21	20241015	194300	561735550	8890	8890	8890	8890	0
22	20241015	194200	561735550	8890	8890	8890	8890	0
23	20241015	194100	561735550	8890	8890	8890	8890	0
24	20241015	194000	561735550	8890	8890	8890	8890	0
25	20241015	193900	561735550	8890	8890	8890	8890	0
26	20241015	193800	561735550	8890	8890	8890	8890	0
27	20241015	193700	561735550	8890	8890	8890	8890	0
28	20241015	193600	561735550	8890	8890	8890	8890	0
29	20241015	193500	561735550	8890	8890	8890	8890	0
30	20241015	193400	561735550	8890	8890	8890	8890	0
31	20241015	193300	561735550	8890	8890	8890	8890	0
32	20241015	193200	561735550	8890	8890	8890	8890	910
33	20241015	193100	561735550	8890	8890	8890	8890	0
34	20241015	193000	561735550	8890	8890	8890	8890	0
35	20241015	192900	561735550	8890	8890	8890	8890	0
36	20241015	192800	561735550	8890	8890	8890	8890	0
37	20241015	192700	561735550	8890	8890	8890	8890	0
38	20241015	192600	561735550	8890	8890	8890	8890	0
39	20241015	192500	561735550	8890	8890	8890	8890	0
40	20241015	192400	561735550	8890	8890	8890	8890	0
41	20241015	192300	561735550	8890	8890	8890	8890	0
42	20241015	192200	561735550	8890	8890	8890	8890	0
43	20241015	192100	561735550	8890	8890	8890	8890	0
44	20241015	192000	561735550	8890	8890	8890	8890	0
45	20241015	191900	561735550	8890	8890	8890	8890	0
46	20241015	191800	561735550	8890	8890	8890	8890	0
47	20241015	191700	561735550	8890	8890	8890	8890	0
48	20241015	191600	561735550	8890	8890	8890	8890	0
49	20241015	191500	561735550	8890	8890	8890	8890	0
50	20241015	191400	561735550	8890	8890	8890	8890	0
51	20241015	191300	561735550	8890	8890	8890	8890	0
52	20241015	191200	561735550	8890	8890	8890	8890	0
53	20241015	191100	561735550	8890	8890	8890	8890	0
54	20241015	191000	561735550	8890	8890	8890	8890	0
55	20241015	190900	561735550	8890	8890	8890	8890	0
56	20241015	190800	561735550	8890	8890	8890	8890	0
57	20241015	190700	561735550	8890	8890	8890	8890	0
58	20241015	190600	561735550	8890	8890	8890	8890	0
59	20241015	190500	561735550	8890	8890	8890	8890	0
60	20241015	190400	561735550	8890	8890	8890	8890	0
61	20241015	190300	561735550	8890	8890	8890	8890	0
62	20241015	190200	561735550	8890	8890	8890	8890	910
63	20241015	190100	561735550	8890	8890	8890	8890	0
64	20241015	190000	561735550	8890	8890	8890	8890	0
65	20241015	185900	561735550	8890	8890	8890	8890	0
66	20241015	185800	561735550	8890	8890	8890	8890	0
67	20241015	185700	561735550	8890	8890	8890	8890	0
68	20241015	185600	561735550	8890	8890	8890	8890	0
69	20241015	185500	561735550	8890	8890	8890	8890	0
70	20241015	185400	561735550	8890	8890	8890	8890	0
71	20241015	185300	561735550	8890	8890	8890	8890	0
72	20241015	185200	561735550	8890	8890	8890	8890	0
73	20241015	185100	561735550	8890	8890	8890	8890	0
74	20241015	185000	561735550	8890	8890	8890	8890	0
75	20241015	184900	561735550	8890	8890	8890	8890	0
76	20241015	184800	561735550	8890	8890	8890	8890	0
77	20241015	184700	561735550	8890	8890	8890	8890	0
78	20241015	184600	561735550	8890	8890	8890	8890	0
79	20241015	184500	561735550	8890	8890	8890	8890	0
80	20241015	184400	561735550	8890	8890	8890	8890	0
81	20241015	184300	561735550	8890	8890	8890	8890	0
82	20241015	184200	561735550	8890	8890	8890	8890	0
83	20241015	184100	561735550	8890	8890	8890	8890	0
84	20241015	184000	561735550	8890	8890	8890	8890	0
85	20241015	183900	561735550	8890	8890	8890	8890	0
86	20241015	183800	561735550	8890	8890	8890	8890	0
87	20241015	183700	561735550	8890	8890	8890	8890	0
88	20241015	183600	561735550	8890	8890	8890	8890	0
89	20241015	183500	561735550	8890	8890	8890	8890	0
90	20241015	183400	561735550	8890	8890	8890	8890	0
91	20241015	183300	561735550	8890	8890	8890	8890	0
92	20241015	183200	561735550	8890	8890	8890	8890	910
93	20241015	183100	561735550	8890	8890	8890	8890	0
94	20241015	183000	561735550	8890	8890	8890	8890	0
95	20241015	182900	561735550	8890	8890	8890	8890	0
96	20241015	182800	561735550	8890	8890	8890	8890	0
97	20241015	182700	561735550	8890	8890	8890	8890	0
98	20241015	182600	561735550	8890	8890	8890	8890	0
99	20241015	182500	561735550	8890	8890	8890	8890	0
100	20241015	182400	561735550	8890	8890	8890	8890	0
101	20241015	182300	561735550	8890	8890	8890	8890	0
102	20241015	182200	561735550	8890	8890	8890	8890	0
103	20241015	182100	561735550	8890	8890	8890	8890	0
104	20241015	182000	561735550	8890	8890	8890	8890	0
105	20241015	181900	561735550	8890	8890	8890	8890	0
106	20241015	181800	561735550	8890	8890	8890	8890	0
107	20241015	181700	561735550	8890	8890	8890	8890	0
108	20241015	181600	561735550	8890	8890	8890	8890	0
109	20241015	181500	561735550	8890	8890	8890	8890	0
110	20241015	181400	561735550	8890	8890	8890	8890	0
111	20241015	181300	561735550	8890	8890	8890	8890	0
112	20241015	181200	561735550	8890	8890	8890	8890	0
113	20241015	181100	561735550	8890	8890	8890	8890	0
114	20241015	181000	561735550	8890	8890	8890	8890	0
115	20241015	180900	561735550	8890	8890	8890	8890	0
116	20241015	180800	561735550	8890	8890	8890	8890	0
117	20241015	180700	561735550	8890	8890	8890	8890	0
118	20241015	180600	561735550	8890	8890	8890	8890	0
119	20241015	180500	561735550	8890	8890	8890	8890	0
120	20241015	180400	561735550	8890	8890	8890	8890	0
121	20241015	180300	561735550	8890	8890	8890	8890	0
122	20241015	180200	561735550	8890	8890	8890	8890	910
123	20241015	180100	561735550	8890	8890	8890	8890	0
124	20241015	180000	561735550	8890	8890	8890	8890	0
125	20241015	175900	561735550	8890	8890	8890	8890	0
126	20241015	175800	561735550	8890	8890	8890	8890	0
127	20241015	175700	561735550	8890	8890	8890	8890	0
128	20241015	175600	561735550	8890	8890	8890	8890	0
129	20241015	175500	561735550	8890	8890	8890	8890	0
130	20241015	175400	561735550	8890	8890	8890	8890	0
131	20241015	175300	561735550	8890	8890	8890	8890	0
132	20241015	175200	561735550	8890	8890	8890	8890	0
133	20241015	175100	561735550	8890	8890	8890	8890	0
134	20241015	175000	561735550	8890	8890	8890	8890	0
135	20241015	174900	561735550	8890	8890	8890	8890	0
136	20241015	174800	561735550	8890	8890	8890	8890	0
137	20241015	174700	561735550	8890	8890	8890	8890	0
138	20241015	174600	561735550	8890	8890	8890	8890	0
139	20241015	174500	561735550	8890	8890	8890	8890	0
140	20241015	174400	561735550	8890	8890	8890	8890	0
141	20241015	174300	561735550	8890	8890	8890	8890	0
142	20241015	174200	561735550	8890	8890	8890	8890	0
143	20241015	174100	561735550	8890	8890	8890	8890	0
144	20241015	174000	561735550	8890	8890	8890	8890	0
145	20241015	173900	561735550	8890	8890	8890	8890	0
146	20241015	173800	561735550	8890	8890	8890	8890	0
147	20241015	173700	561735550	8890	8890	8890	8890	0
148	20241015	173600	561735550	8890	8890	8890	8890	0
149	20241015	173500	561735550	8890	8890	8890	8890	0
150	20241015	173400	561735550	8890	8890	8890	8890	0
151	20241015	173300	561735550	8890	8890	8890	8890	0
152	20241015	173200	561735550	8890	8890	8890	8890	910
153	20241015	173100	561735550	8890	8890	8890	8890	0
154	20241015	173000	561735550	8890	8890	8890	8890	0
155	20241015	172900	561735550	8890	8890	8890	8890	0
156	20241015	172800	561735550	8890	8890	8890	8890	0
157	20241015	172700	561735550	8890	8890	8890	8890	0
158	20241015	172600	561735550	8890	8890	8890	8890	0
159	20241015	172500	561735550	8890	8890	8890	8890	0
160	20241015	172400	561735550	8890	8890	8890	8890	0
161	20241015	172300	561735550	8890	8890	8890	8890	0
162	20241015	172200	561735550	8890	8890	8890	8890	0
163	20241015	172100	561735550	8890	8890	8890	8890	0
164	20241015	172000	561735550	8890	8890	8890	8890	0
165	20241015	171900	561735550	8890	8890	8890	8890	0
166	20241015	171800	561735550	8890	8890	8890	8890	0
167	20241015	171700	561735550	8890	8890	8890	8890	0
168	20241015	171600	561735550	8890	8890	8890	8890	0
169	20241015	171500	561735550	8890	8890	8890	8890	0
170	20241015	171400	561735550	8890	8890	8890	8890	0
171	20241015	171300	561735550	8890	8890	8890	8890	0
172	20241015	171200	561735550	8890	8890	8890	8890	0
173	20241015	171100	561735550	8890	8890	8890	8890	0
174	20241015	171000	561735550	8890	8890	8890	8890	0
175	20241015	170900	561735550	8890	8890	8890	8890	0
176	20241015	170800	561735550	8890	8890	8890	8890	0
177	20241015	170700	561735550	8890	8890	8890	8890	0
178	20241015	170600	561735550	8890	8890	8890	8890	0
179	20241015	170500	561735550	8890	8890	8890	8890	0
180	20241015	170400	561735550	8890	8890	8890	8890	0
181	20241015	170300	561735550	8890	8890	8890	8890	0
182	20241015	170200	561735550	8890	8890	8890	8890	910
183	20241015	170100	561735550	8890	8890	8890	8890	0
184	20241015	170000	561735550	8890	8890	8890	8890	0
185	20241015	165900	561735550	8890	8890	8890	8890	0
186	20241015	165800	561735550	8890	8890	8890	8890	0
187	20241015	165700	561735550	8890	8890	8890	8890	0
188	20241015	165600	561735550	8890	8890	8890	8890	0
189	20241015	165500	561735550	8890	8890	8890	8890	0
190	20241015	165400	561735550	8890	8890	8890	8890	0
191	20241015	165300	561735550	8890	8890	8890	8890	0
192	20241015	165200	561735550	8890	8890	8890	8890	0
193	20241015	165100	561735550	8890	8890	8890	8890	0
194	20241015	165000	561735550	8890	8890	8890	8890	0
195	20241015	164900	561735550	8890	8890	8890	8890	0
196	20241015	164800	561735550	8890	8890	8890	8890	0
197	20241015	164700	561735550	8890	8890	8890	8890	0
198	20241015	164600	561735550	8890	8890	8890	8890	0
199	20241015	164500	561735550	8890	8890	8890	8890	0
200	20241015	164400	561735550	8890	8890	8890	8890	0
201	20241015	164300	561735550	8890	8890	8890	8890	0
202	20241015	164200	561735550	8890	8890	8890	8890	0
203	20241015	164100	561735550	8890	8890	8890	8890	0
204	20241015	164000	561735550	8890	8890	8890	8890	0
205	20241015	163900	561735550	8890	8890	8890	8890	0
206	20241015	163800	561735550	8890	8890	8890	8890	0
207	20241015	163700	561735550	8890	8890	8890	8890	0
208	20241015	163600	561735550	8890	8890	8890	8890	0
209	20241015	163500	561735550	8890	8890	8890	8890	0
210	20241015	163400	561735550	8890	8890	8890	8890	0
211	20241015	163300	561735550	8890	8890	8890	8890	0
212	20241015	163200	561735550	8890	8890	8890	8890	910
213	20241015	163100	561735550	8890	8890	8890	8890	0
214	20241015	163000	561735550	8890	8890	8890	8890	0
215	20241015	162900	561735550	8890	8890	8890	8890	0
216	20241015	162800	561735550	8890	8890	8890	8890	0
217	20241015	162700	561735550	8890	8890	8890	8890	0
218	20241015	162600	561735550	8890	8890	8890	8890	0
219	20241015	162500	561735550	8890	8890	8890	8890	0
220	20241015	162400	561735550	8890	8890	8890	8890	0
221	20241015	162300	561735550	8890	8890	8890	8890	0
222	20241015	162200	561735550	8890	8890	8890	8890	0
223	20241015	162100	561735550	8890	8890	8890	8890	0
224	20241015	162000	561735550	8890	8890	8890	8890	0
225	20241015	161900	561735550	8890	8890	8890	8890	0
226	20241015	161800	561735550	8890	8890	8890	8890	0
227	20241015	161700	561735550	8890	8890	8890	8890	0
228	20241015	161600	561735550	8890	8890	8890	8890	0
229	20241015	161500	561735550	8890	8890	8890	8890	0
230	20241015	161400	561735550	8890	8890	8890	8890	0
231	20241015	161300	561735550	8890	8890	8890	8890	0
232	20241015	161200	561735550	8890	8890	8890	8890	0
233	20241015	161100	561735550	8890	8890	8890	8890	0
234	20241015	161000	561735550	8890	8890	8890	8890	0
235	20241015	160900	561735550	8890	8890	8890	8890	0
236	20241015	160800	561735550	8890	8890	8890	8890	0
237	20241015	160700	561735550	8890	8890	8890	8890	0
238	20241015	160600	561735550	8890	8890	8890	8890	0
239	20241015	160500	561735550	8890	8890	8890	8890	0
240	20241015	160400	561735550	8890	8890	8890	8890	0
241	20241015	160300	561735550	8890	8890	8890	8890	0
242	20241015	160200	561735550	8890	8890	8890	8890	910
243	20241015	160100	561735550	8890	8890	8890	8890	0
244	20241015	160000	561735550	8890	8890	8890	8890	0
245	20241015	155900	561735550	8890	8890	8890	8890	0
246	20241015	155800	561735550	8890	8890	8890	8890	0
247	20241015	155700	561735550	8890	8890	8890	8890	0
248	20241015	155600	561735550	8890	8890	8890	8890	0
249	20241015	155500	561735550	8890	8890	8890	8890	0
250	20241015	155400	561735550	8890	8890	8890	8890	0
251	20241015	155300	561735550	8890	8890	8890	8890	0
252	20241015	155200	561735550	8890	8890	8890	8890	0
253	20241015	155100	561735550	8890	8890	8890	8890	0
254	20241015	155000	561735550	8890	8890	8890	8890	0
255	20241015	154900	561735550	8890	8890	8890	8890	0
256	20241015	154800	561735550	8890	8890	8890	8890	0
257	20241015	154700	561735550	8890	8890	8890	8890	0
258	20241015	154600	561735550	8890	8890	8890	8890	0
259	20241015	154500	561735550	8890	8890	8890	8890	0
260	20241015	154400	561735550	8890	8890	8890	8890	0
261	20241015	154300	561735550	8890	8890	8890	8890	0
262	20241015	154200	561735550	8890	8890	8890	8890	0
263	20241015	154100	561735550	8890	8890	8890	8890	0
264	20241015	154000	561735550	8890	8890	8890	8890	0
265	20241015	153900	561735550	8890	8890	8890	8890	0
266	20241015	153800	561735550	8890	8890	8890	8890	0
267	20241015	153700	561735550	8890	8890	8890	8890	0
268	20241015	153600	561735550	8890	8890	8890	8890	0
269	20241015	153500	561735550	8890	8890	8890	8890	0
270	20241015	153400	561735550	8890	8890	8890	8890	0
271	20241015	153300	561735550	8890	8890	8890	8890	0
272	20241015	153200	561735550	8890	8890	8890	8890	910
273	20241015	153100	561735550	8890	8890	8890	8890	0
274	20241015	153000	561735550	8890	8890	8890	8890	910
275	20241015	152900	553645650	8890	8890	8890	8890	0
276	20241015	152800	553645650	8890	8890	8890	8890	0
277	20241015	152700	553645650	8890	8890	8890	8890	0
278	20241015	152600	553645650	8890	8890	8890	8890	0
279	20241015	152500	553645650	8890	8890	8890	8890	0
280	20241015	152400	553645650	8890	8890	8890	8890	0
281	20241015	152300	553645650	8890	8890	8890	8890	0
282	20241015	152200	553645650	8890	8890	8890	8890	0
283	20241015	152100	553645650	8890	8890	8890	8890	0
284	20241015	152000	553645650	8890	8890	8890	8890	0
285	20241015	151900	553645650	8890	8890	8890	8890	21
286	20241015	151800	553458960	8890	8890	8920	8890	53
287	20241015	151700	552987730	8920	8890	8920	8890	37
288	20241015	151600	552657720	8890	8920	8920	8890	2
289	20241015	151500	552639910	8910	8920	8920	8910	7
290	20241015	151400	552577490	8920	8900	8920	8900	1082
291	20241015	151300	542939640	8900	8900	8910	8900	71
292	20241015	151200	542307720	8890	8900	8900	8890	110
293	20241015	151100	541328760	8910	8910	8910	8900	5
294	20241015	151000	541284220	8880	8900	8900	8880	3122
295	20241015	150900	513534810	8910	8910	8910	8900	11
296	20241015	150800	513436820	8910	8910	8910	8910	5
297	20241015	150700	513392270	8910	8910	8910	8910	4
298	20241015	150600	513356630	8900	8910	8910	8900	10
299	20241015	150500	513267570	8910	8920	8920	8910	25
300	20241015	150400	513044770	8920	8920	8920	8920	8
301	20241015	150300	512973410	8910	8910	8920	8910	6
302	20241015	150200	512919930	8920	8920	8920	8920	9
303	20241015	150100	512839650	8920	8920	8920	8920	6
304	20241015	150000	512786130	8920	8910	8920	8910	8
305	20241015	145900	512714810	8920	8910	8920	8900	124
306	20241015	145800	511610210	8920	8920	8920	8910	250
307	20241015	145700	509382630	8920	8900	8920	8900	8
308	20241015	145600	509311320	8920	8920	8920	8900	221
309	20241015	145500	507344100	8920	8910	8920	8910	5
310	20241015	145400	507299520	8920	8910	8920	8900	105
311	20241015	145300	506363940	8920	8920	8920	8920	16
312	20241015	145200	506221220	8910	8920	8920	8910	44
313	20241015	145100	505828760	8920	8920	8930	8910	8
314	20241015	145000	505757400	8930	8930	8930	8930	9
315	20241015	144900	505677030	8920	8930	8930	8920	4
316	20241015	144800	505641330	8930	8920	8930	8920	7
317	20241015	144700	505578860	8930	8930	8930	8930	6
318	20241015	144600	505525280	8920	8920	8930	8920	8
319	20241015	144500	505453870	8930	8930	8930	8920	9
320	20241015	144400	505373540	8930	8920	8930	8920	4
321	20241015	144300	505337840	8930	8930	8930	8920	31
322	20241015	144200	505061230	8930	8930	8930	8920	452
323	20241015	144100	501024900	8920	8920	8920	8920	3
324	20241015	144000	500998140	8930	8930	8930	8920	5
325	20241015	143900	500953500	8900	8930	8930	8900	347
326	20241015	143800	497854880	8930	8910	8930	8910	6
327	20241015	143700	497801340	8930	8920	8930	8910	437
328	20241015	143600	493903490	8920	8920	8920	8900	440
329	20241015	143500	489978750	8920	8930	8930	8910	553
330	20241015	143400	485049460	8930	8930	8930	8920	11
331	20241015	143300	484951240	8920	8900	8930	8900	6
332	20241015	143200	484897740	8930	8920	8930	8910	86
333	20241015	143100	484131110	8930	8930	8930	8930	5
334	20241015	143000	484086460	8920	8930	8930	8920	10
335	20241015	142900	483997190	8930	8930	8930	8910	5
336	20241015	142800	483952580	8930	8920	8930	8920	26
337	20241015	142700	483720450	8920	8930	8930	8910	6
338	20241015	142600	483666920	8910	8930	8930	8910	887
339	20241015	142500	475748960	8940	8930	8940	8930	4
340	20241015	142400	475713220	8940	8940	8940	8940	3
341	20241015	142300	475686400	8910	8940	8940	8910	31
342	20241015	142200	475409570	8940	8930	8940	8930	5
343	20241015	142100	475364890	8940	8940	8940	8940	7
344	20241015	142000	475302310	8930	8940	8940	8920	20
345	20241015	141900	475123840	8930	8920	8940	8910	63
346	20241015	141800	474560770	8930	8930	8930	8910	64
347	20241015	141700	473990440	8920	8930	8940	8920	10
348	20241015	141600	473901170	8930	8930	8940	8910	567
349	20241015	141500	468837900	8900	8930	8930	8900	202
350	20241015	141400	467039980	8930	8930	8930	8920	7
351	20241015	141300	466977510	8930	8930	8930	8920	22
352	20241015	141200	466781220	8930	8930	8930	8930	1
353	20241015	141100	466772290	8910	8910	8930	8900	603
354	20241015	141000	461390310	8910	8910	8910	8900	5
355	20241015	140900	461345770	8910	8900	8910	8900	7
356	20241015	140800	461283430	8900	8920	8920	8900	4
357	20241015	140700	461247790	8920	8910	8920	8900	569
358	20241015	140600	456175630	8910	8890	8910	8870	577
359	20241015	140500	451036810	8890	8900	8900	8880	9
360	20241015	140400	450956780	8900	8890	8900	8870	104
361	20241015	140300	450033630	8880	8900	8900	8880	16
362	20241015	140200	449891440	8890	8900	8900	8890	5
363	20241015	140100	449846950	8890	8900	8900	8890	4
364	20241015	140000	449811370	8890	8900	8900	8880	258
365	20241015	135900	447520210	8900	8880	8900	8880	4
366	20241015	135800	447484660	8890	8900	8900	8880	48
367	20241015	135700	447057910	8900	8900	8900	8890	7
368	20241015	135600	446995630	8890	8880	8900	8880	16
369	20241015	135500	446853510	8890	8890	8900	8880	55
370	20241015	135400	446365020	8890	8890	8890	8890	4
371	20241015	135300	446329460	8890	8890	8900	8880	217
372	20241015	135200	444402430	8900	8890	8900	8890	7
373	20241015	135100	444340160	8880	8890	8900	8880	1009
374	20241015	135000	435380140	8900	8890	8900	8890	9
375	20241015	134900	435300090	8900	8900	8900	8900	5
376	20241015	134800	435255590	8880	8900	8900	8880	6
377	20241015	134700	435202210	8900	8900	8900	8880	289
378	20241015	134600	432633540	8910	8910	8910	8910	7
379	20241015	134500	432571170	8910	8910	8910	8890	6
380	20241015	134400	432517750	8910	8900	8910	8890	11
381	20241015	134300	432419840	8910	8900	8910	8900	4
382	20241015	134200	432384210	8900	8910	8910	8900	4
383	20241015	134100	432348580	8900	8900	8900	8890	7
384	20241015	134000	432286300	8900	8900	8900	8900	5
385	20241015	133900	432241800	8900	8910	8910	8900	4
386	20241015	133800	432206170	8910	8900	8910	8890	6
387	20241015	133700	432152750	8910	8910	8910	8900	8
388	20241015	133600	432081490	8900	8900	8910	8900	6
389	20241015	133500	432028050	8900	8900	8910	8900	3
390	20241015	133400	432001340	8910	8890	8910	8890	6
391	20241015	133300	431947920	8910	8910	8910	8900	38
392	20241015	133200	431609660	8910	8900	8910	8900	9
393	20241015	133100	431529510	8910	8900	8910	8900	16
394	20241015	133000	431387100	8910	8900	8910	8900	13
395	20241015	132900	431271280	8890	8900	8910	8890	5
396	20241015	132800	431226780	8900	8910	8910	8900	4
397	20241015	132700	431191160	8910	8900	8910	8900	5
398	20241015	132600	431146620	8900	8910	8910	8900	4
399	20241015	132500	431110990	8900	8900	8910	8900	31
400	20241015	132400	430834960	8900	8900	8910	8890	106
401	20241015	132300	429890550	8890	8910	8910	8890	110
402	20241015	132200	428911510	8900	8910	8910	8900	4
403	20241015	132100	428875890	8900	8900	8900	8880	230
404	20241015	132000	426828950	8900	8900	8900	8900	3
405	20241015	131900	426802250	8890	8900	8900	8880	713
406	20241015	131800	420470600	8900	8880	8900	8880	3
407	20241015	131700	420443940	8880	8880	8880	8880	0
408	20241015	131600	420443940	8880	8880	8880	8880	1
409	20241015	131500	420435060	8880	8880	8880	8880	27
410	20241015	131400	420195300	8880	8880	8880	8880	0
411	20241015	131300	420195300	8880	8890	8890	8880	8
412	20241015	131200	420124200	8890	8880	8890	8880	46
413	20241015	131100	419715280	8890	8890	8890	8890	2
414	20241015	131000	419697500	8880	8880	8880	8880	2
415	20241015	130900	419679740	8880	8890	8890	8880	211
416	20241015	130800	417806050	8880	8880	8880	8880	0
417	20241015	130700	417806050	8880	8880	8880	8880	2
418	20241015	130600	417788290	8880	8880	8880	8880	1
419	20241015	130500	417779410	8900	8900	8900	8900	35
420	20241015	130400	417467910	8910	8910	8910	8910	12
421	20241015	130300	417360990	8900	8900	8900	8900	2
422	20241015	130200	417343190	8900	8900	8900	8900	4
423	20241015	130100	417307590	8900	8900	8900	8900	0
424	20241015	130000	417307590	8900	8900	8900	8900	2
425	20241015	125900	417289790	8900	8900	8900	8900	2
426	20241015	125800	417271990	8900	8900	8900	8900	0
427	20241015	125700	417271990	8900	8900	8910	8900	16
428	20241015	125600	417129510	8890	8910	8910	8890	45
429	20241015	125500	416729440	8910	8900	8910	8900	53
430	20241015	125400	416257710	8880	8880	8880	8880	2
431	20241015	125300	416239950	8880	8880	8880	8880	239
432	20241015	125200	414117630	8870	8870	8870	8870	50
433	20241015	125100	413674130	8870	8870	8870	8870	2
434	20241015	125000	413656390	8870	8870	8870	8870	2
435	20241015	124900	413638650	8880	8870	8880	8870	3
436	20241015	124800	413612030	8870	8870	8870	8870	0
437	20241015	124700	413612030	8870	8880	8880	8870	88
438	20241015	124600	412831430	8880	8870	8880	8870	202
439	20241015	124500	411037690	8880	8880	8880	8880	6
440	20241015	124400	410984410	8870	8880	8880	8870	2
441	20241015	124300	410966660	8870	8880	8880	8870	49
442	20241015	124200	410532020	8870	8870	8870	8870	1
443	20241015	124100	410523150	8870	8880	8880	8870	9
444	20241015	124000	410443250	8870	8870	8870	8870	152
445	20241015	123900	409095010	8870	8870	8870	8870	0
446	20241015	123800	409095010	8870	8870	8870	8870	2
447	20241015	123700	409077270	8880	8870	8880	8870	351
448	20241015	123600	405963890	8870	8870	8870	8870	300
449	20241015	123500	403302890	8870	8870	8870	8870	2
450	20241015	123400	403285150	8870	8870	8870	8870	201
451	20241015	123300	401502280	8870	8870	8870	8870	2
452	20241015	123200	401484540	8870	8870	8870	8870	99
453	20241015	123100	400606410	8870	8880	8880	8870	25
454	20241015	123000	400384430	8880	8880	8880	8870	1218
455	20241015	122900	389568610	8880	8880	8880	8880	13
456	20241015	122800	389453170	8880	8870	8880	8870	12
457	20241015	122700	389346630	8870	8880	8880	8870	3
458	20241015	122600	389320010	8880	8880	8880	8880	0
459	20241015	122500	389320010	8880	8880	8880	8870	40
460	20241015	122400	388964980	8870	8870	8870	8870	1
461	20241015	122300	388956110	8880	8880	8880	8880	10
462	20241015	122200	388867310	8880	8870	8880	8870	11
463	20241015	122100	388769690	8870	8880	8880	8870	289
464	20241015	122000	386203390	8880	8880	8880	8880	0
465	20241015	121900	386203390	8880	8900	8900	8880	3
466	20241015	121800	386176730	8880	8880	8880	8880	2
467	20241015	121700	386158970	8880	8880	8880	8880	2
468	20241015	121600	386141210	8880	8880	8880	8880	0
469	20241015	121500	386141210	8880	8880	8880	8880	52
470	20241015	121400	385679450	8880	8880	8880	8880	2
471	20241015	121300	385661690	8880	8910	8910	8880	52
472	20241015	121200	385198640	8910	8900	8910	8880	13
473	20241015	121100	385082910	8870	8870	8870	8870	2
474	20241015	121000	385065170	8870	8870	8870	8870	0
475	20241015	120900	385065170	8870	8870	8870	8870	2
476	20241015	120800	385047430	8870	8870	8870	8870	2
477	20241015	120700	385029690	8870	8870	8870	8870	15
478	20241015	120600	384896640	8870	8870	8870	8870	2
479	20241015	120500	384878900	8870	8880	8880	8870	15
480	20241015	120400	384745740	8900	8900	8900	8900	1
481	20241015	120300	384736840	8880	8880	8880	8880	12
482	20241015	120200	384630280	8880	8880	8880	8880	1
483	20241015	120100	384621400	8900	8880	8900	8880	3
484	20241015	120000	384594740	8900	8900	8900	8900	10
485	20241015	115900	384505740	8870	8870	8870	8870	77
486	20241015	115800	383822750	8870	8870	8870	8870	2
487	20241015	115700	383805010	8870	8870	8870	8870	69
488	20241015	115600	383192980	8870	8870	8870	8870	73
489	20241015	115500	382545470	8870	8870	8870	8870	2
490	20241015	115400	382527730	8870	8870	8870	8870	0
491	20241015	115300	382527730	8870	8870	8870	8870	2
492	20241015	115200	382509990	8870	8870	8870	8870	1
493	20241015	115100	382501120	8870	8870	8870	8870	0
494	20241015	115000	382501120	8870	8870	8870	8870	2
495	20241015	114900	382483380	8870	8870	8870	8870	2
496	20241015	114800	382465640	8910	8910	8910	8910	1
497	20241015	114700	382456730	8870	8870	8870	8870	2
498	20241015	114600	382438990	8870	8910	8910	8870	4
499	20241015	114500	382403430	8910	8870	8910	8870	12
500	20241015	114400	382296590	8870	8870	8870	8870	0
501	20241015	114300	382296590	8870	8870	8870	8870	3
502	20241015	114200	382269980	8910	8870	8910	8870	6
503	20241015	114100	382216660	8870	8870	8870	8870	0
504	20241015	114000	382216660	8870	8870	8870	8870	1
505	20241015	113900	382207790	8860	8850	8860	8850	4741
506	20241015	113800	340202550	8860	8850	8860	8850	126
507	20241015	113700	339087380	8850	8860	8860	8850	260
508	20241015	113600	336783800	8860	8860	8860	8850	228
509	20241015	113500	334763740	8860	8890	8890	8860	4903
510	20241015	113400	291280530	8890	8910	8910	8890	3
511	20241015	113300	291253840	8890	8890	8890	8890	232
512	20241015	113200	289191360	8890	8890	8890	8890	200
513	20241015	113100	287413360	8890	8890	8890	8890	2
514	20241015	113000	287395580	8900	8900	8900	8900	1
515	20241015	112900	287386680	8910	8900	8910	8900	3
516	20241015	112800	287359970	8920	8910	8920	8910	6
517	20241015	112700	287306470	8890	8900	8910	8890	22
518	20241015	112600	287110610	8890	8890	8890	8890	2
519	20241015	112500	287092830	8900	8900	8900	8900	7
520	20241015	112400	287030530	8900	8890	8900	8890	5
521	20241015	112300	286986060	8890	8890	8890	8890	49
522	20241015	112200	286550450	8890	8890	8890	8890	1
523	20241015	112100	286541560	8890	8890	8890	8890	35
524	20241015	112000	286230410	8890	8890	8890	8890	1
525	20241015	111900	286221520	8900	8900	8900	8900	0
526	20241015	111800	286221520	8900	8920	8920	8900	3
527	20241015	111700	286194790	8920	8880	8920	8880	17
528	20241015	111600	286043410	8880	8880	8880	8880	142
529	20241015	111500	284782450	8880	8880	8880	8880	2
530	20241015	111400	284764690	8890	8900	8900	8890	11
531	20241015	111300	284666800	8900	8880	8900	8880	4
532	20241015	111200	284631240	8910	8880	8910	8880	155
533	20241015	111100	283254780	8880	8880	8880	8870	252
534	20241015	111000	281017040	8880	8880	8880	8870	189
535	20241015	110900	279338740	8880	8880	8880	8880	2
536	20241015	110800	279320980	8880	8880	8880	8870	299
537	20241015	110700	276665870	8880	8910	8910	8880	8124
538	20241015	110600	204369950	8920	8920	8920	8920	10
539	20241015	110500	204280750	8910	8920	8920	8910	17
540	20241015	110400	204129130	8920	8920	8920	8920	78
541	20241015	110300	203433370	8920	8920	8920	8920	1515
542	20241015	110200	189919570	8920	8920	8920	8920	1502
543	20241015	110100	176521730	8920	8920	8920	8920	2
544	20241015	110000	176503890	8920	8920	8920	8920	401
545	20241015	105900	172926970	8920	8930	8930	8920	1112
546	20241015	105800	163007920	8920	8920	8920	8920	391
547	20241015	105700	159520200	8920	8920	8920	8920	1946
548	20241015	105600	142161880	8930	8930	8930	8930	44
549	20241015	105500	141768960	8920	8920	8920	8920	20
550	20241015	105400	141590560	8920	8920	8930	8920	8
551	20241015	105300	141519190	8920	8930	8930	8920	125
552	20241015	105200	140404090	8920	8920	8920	8920	2
553	20241015	105100	140386250	8920	8920	8920	8920	2
554	20241015	105000	140368410	8920	8920	8920	8920	0
555	20241015	104900	140368410	8920	8920	8920	8920	2
556	20241015	104800	140350570	8920	8920	8920	8920	16
557	20241015	104700	140207850	8920	8920	8920	8920	2
558	20241015	104600	140190010	8920	8920	8920	8920	2
559	20241015	104500	140172170	8920	8920	8920	8920	120
560	20241015	104400	139101770	8920	8920	8920	8920	0
561	20241015	104300	139101770	8920	8930	8930	8920	13
562	20241015	104200	138985700	8920	8920	8920	8920	2
563	20241015	104100	138967860	8920	8920	8920	8920	2
564	20241015	104000	138950020	8920	8920	8920	8920	1
565	20241015	103900	138941100	8920	8930	8930	8920	52
566	20241015	103800	138476760	8920	8920	8920	8920	502
567	20241015	103700	133998920	8920	8920	8920	8920	0
568	20241015	103600	133998920	8920	8920	8920	8920	101
569	20241015	103500	133098000	8920	8920	8920	8920	2
570	20241015	103400	133080160	8930	8930	8930	8930	501
571	20241015	103300	128606230	8920	8920	8920	8920	102
572	20241015	103200	127696390	8920	8920	8920	8920	152
573	20241015	103100	126340550	8930	8920	8930	8920	160
574	20241015	103000	124912190	8920	8920	8920	8920	2
575	20241015	102900	124894350	8920	8920	8920	8920	3
576	20241015	102800	124867590	8930	8930	8930	8930	1
577	20241015	102700	124858660	8920	8920	8920	8920	12
578	20241015	102600	124751620	8920	8920	8920	8920	11
579	20241015	102500	124653500	8920	8920	8920	8920	2
580	20241015	102400	124635660	8920	8920	8920	8920	55
581	20241015	102300	124145060	8920	8920	8920	8920	2
582	20241015	102200	124127220	8920	8920	8920	8920	267
583	20241015	102100	121745580	8920	8920	8920	8920	0
584	20241015	102000	121745580	8920	8920	8920	8920	26
585	20241015	101900	121513660	8920	8920	8920	8920	6
586	20241015	101800	121460140	8920	8920	8920	8920	0
587	20241015	101700	121460140	8920	8920	8920	8920	2
588	20241015	101600	121442300	8930	8920	8930	8920	69
589	20241015	101500	120826810	8930	8930	8930	8930	52
590	20241015	101400	120362450	8920	8920	8920	8920	2
591	20241015	101300	120344610	8920	8920	8920	8920	2
592	20241015	101200	120326770	8920	8920	8920	8920	376
593	20241015	101100	116972850	8910	8910	8910	8910	2
594	20241015	101000	116955030	8910	8910	8910	8910	9
595	20241015	100900	116874840	8920	8920	8920	8920	10
596	20241015	100800	116785640	8920	8920	8920	8920	10
597	20241015	100700	116696440	8920	8920	8920	8920	1
598	20241015	100600	116687520	8920	8910	8920	8910	12
599	20241015	100500	116580580	8910	8910	8920	8910	1269
600	20241015	100400	105273780	8920	8920	8920	8920	0
601	20241015	100300	105273780	8920	8920	8920	8920	3
602	20241015	100200	105247020	8910	8910	8910	8910	1
603	20241015	100100	105238110	8920	8920	8920	8920	0
604	20241015	100000	105238110	8920	8920	8920	8920	10
605	20241015	095900	105148910	8920	8920	8920	8920	10
606	20241015	095800	105059710	8920	8920	8920	8920	4
607	20241015	095700	105024030	8920	8920	8920	8920	0
608	20241015	095600	105024030	8920	8920	8920	8920	1357
609	20241015	095500	92919590	8920	8920	8920	8920	92
610	20241015	095400	92098950	8920	8920	8920	8920	201
611	20241015	095300	90306030	8910	8920	8920	8910	202
612	20241015	095200	88506190	8920	8920	8920	8920	0
613	20241015	095100	88506190	8920	8920	8920	8920	5
614	20241015	095000	88461590	8910	8910	8910	8910	15
615	20241015	094900	88327940	8920	8920	8920	8920	0
616	20241015	094800	88327940	8920	8920	8920	8920	0
617	20241015	094700	88327940	8920	8920	8920	8920	400
618	20241015	094600	84759940	8910	8920	8920	8910	1830
619	20241015	094500	68436640	8920	8920	8920	8920	0
620	20241015	094400	68436640	8920	8930	8930	8920	5
621	20241015	094300	68392000	8930	8930	8930	8930	1
622	20241015	094200	68383070	8930	8930	8930	8930	2
623	20241015	094100	68365210	8930	8930	8930	8930	0
624	20241015	094000	68365210	8930	8930	8930	8930	8
625	20241015	093900	68293770	8920	8920	8920	8920	11
626	20241015	093800	68195650	8930	8920	8930	8920	201
627	20241015	093700	66402720	8930	8930	8930	8930	51
628	20241015	093600	65947290	8930	8930	8930	8930	1
629	20241015	093500	65938360	8930	8930	8930	8930	2
630	20241015	093400	65920500	8930	8930	8930	8930	289
631	20241015	093300	63339730	8940	8940	8940	8940	32
632	20241015	093200	63053650	8940	8940	8940	8940	26
633	20241015	093100	62821210	8940	8940	8940	8940	15
634	20241015	093000	62687110	8940	8940	8940	8920	1303
635	20241015	092900	51064290	8940	8940	8940	8920	56
636	20241015	092800	50564250	8920	8920	8920	8920	0
637	20241015	092700	50564250	8920	8920	8920	8920	351
638	20241015	092600	47433330	8920	8920	8920	8920	0
639	20241015	092500	47433330	8920	8920	8920	8920	0
640	20241015	092400	47433330	8920	8920	8970	8920	123
641	20241015	092300	46334770	8970	8970	8970	8970	0
642	20241015	092200	46334770	8970	8970	8970	8970	10
643	20241015	092100	46245070	8970	8970	8970	8970	2
644	20241015	092000	46227130	8920	8920	8920	8920	96
645	20241015	091900	45370810	8920	8920	8920	8920	0
646	20241015	091800	45370810	8920	8920	8920	8920	190
647	20241015	091700	43676010	8920	8920	8920	8920	104
648	20241015	091600	42748330	8920	8920	8980	8920	89
649	20241015	091500	41952950	8920	8920	8920	8920	212
650	20241015	091400	40061910	8920	8920	8920	8920	2
651	20241015	091300	40044070	8900	8970	8970	8900	1000
652	20241015	091200	31140480	8980	8980	8980	8980	0
653	20241015	091100	31140480	8980	8980	8980	8980	0
654	20241015	091000	31140480	8980	8980	8980	8980	101
655	20241015	090900	30233500	8980	8980	8980	8980	0
656	20241015	090800	30233500	8980	8980	8980	8980	1
657	20241015	090700	30224520	8980	8980	8980	8980	1
658	20241015	090600	30215540	8980	8980	8980	8980	1365
659	20241015	090500	17957840	9000	8980	9000	8980	94
660	20241015	090400	17112000	8980	8980	8980	8980	1
661	20241015	090300	17103020	8980	8960	8980	8960	469
662	20241015	090200	12899480	8960	9000	9000	8960	321
663	20241015	090100	10011320	9000	8980	9000	8980	660
664	20241015	090000	4071520	9000	9010	9010	9000	452