KissMeData/089590/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200000	418523880	8860	8860	8860	8860	406
3	20241016	195900	418523880	8860	8860	8860	8860	0
4	20241016	195800	418523880	8860	8860	8860	8860	0
5	20241016	195700	418523880	8860	8860	8860	8860	0
6	20241016	195600	418523880	8860	8860	8860	8860	0
7	20241016	195500	418523880	8860	8860	8860	8860	0
8	20241016	195400	418523880	8860	8860	8860	8860	0
9	20241016	195300	418523880	8860	8860	8860	8860	0
10	20241016	195200	418523880	8860	8860	8860	8860	0
11	20241016	195100	418523880	8860	8860	8860	8860	0
12	20241016	195000	418523880	8860	8860	8860	8860	0
13	20241016	194900	418523880	8860	8860	8860	8860	0
14	20241016	194800	418523880	8860	8860	8860	8860	0
15	20241016	194700	418523880	8860	8860	8860	8860	0
16	20241016	194600	418523880	8860	8860	8860	8860	0
17	20241016	194500	418523880	8860	8860	8860	8860	0
18	20241016	194400	418523880	8860	8860	8860	8860	0
19	20241016	194300	418523880	8860	8860	8860	8860	0
20	20241016	194200	418523880	8860	8860	8860	8860	0
21	20241016	194100	418523880	8860	8860	8860	8860	0
22	20241016	194000	418523880	8860	8860	8860	8860	0
23	20241016	193900	418523880	8860	8860	8860	8860	0
24	20241016	193800	418523880	8860	8860	8860	8860	0
25	20241016	193700	418523880	8860	8860	8860	8860	0
26	20241016	193600	418523880	8860	8860	8860	8860	0
27	20241016	193500	418523880	8860	8860	8860	8860	0
28	20241016	193400	418523880	8860	8860	8860	8860	0
29	20241016	193300	418523880	8860	8860	8860	8860	0
30	20241016	193200	418523880	8860	8860	8860	8860	0
31	20241016	193100	418523880	8860	8860	8860	8860	0
32	20241016	193000	418523880	8860	8860	8860	8860	406
33	20241016	192900	418523880	8860	8860	8860	8860	0
34	20241016	192800	418523880	8860	8860	8860	8860	0
35	20241016	192700	418523880	8860	8860	8860	8860	0
36	20241016	192600	418523880	8860	8860	8860	8860	0
37	20241016	192500	418523880	8860	8860	8860	8860	0
38	20241016	192400	418523880	8860	8860	8860	8860	0
39	20241016	192300	418523880	8860	8860	8860	8860	0
40	20241016	192200	418523880	8860	8860	8860	8860	0
41	20241016	192100	418523880	8860	8860	8860	8860	0
42	20241016	192000	418523880	8860	8860	8860	8860	0
43	20241016	191900	418523880	8860	8860	8860	8860	0
44	20241016	191800	418523880	8860	8860	8860	8860	0
45	20241016	191700	418523880	8860	8860	8860	8860	0
46	20241016	191600	418523880	8860	8860	8860	8860	0
47	20241016	191500	418523880	8860	8860	8860	8860	0
48	20241016	191400	418523880	8860	8860	8860	8860	0
49	20241016	191300	418523880	8860	8860	8860	8860	0
50	20241016	191200	418523880	8860	8860	8860	8860	0
51	20241016	191100	418523880	8860	8860	8860	8860	0
52	20241016	191000	418523880	8860	8860	8860	8860	0
53	20241016	190900	418523880	8860	8860	8860	8860	0
54	20241016	190800	418523880	8860	8860	8860	8860	0
55	20241016	190700	418523880	8860	8860	8860	8860	0
56	20241016	190600	418523880	8860	8860	8860	8860	0
57	20241016	190500	418523880	8860	8860	8860	8860	0
58	20241016	190400	418523880	8860	8860	8860	8860	0
59	20241016	190300	418523880	8860	8860	8860	8860	0
60	20241016	190200	418523880	8860	8860	8860	8860	0
61	20241016	190100	418523880	8860	8860	8860	8860	0
62	20241016	190000	418523880	8860	8860	8860	8860	406
63	20241016	185900	418523880	8860	8860	8860	8860	0
64	20241016	185800	418523880	8860	8860	8860	8860	0
65	20241016	185700	418523880	8860	8860	8860	8860	0
66	20241016	185600	418523880	8860	8860	8860	8860	0
67	20241016	185500	418523880	8860	8860	8860	8860	0
68	20241016	185400	418523880	8860	8860	8860	8860	0
69	20241016	185300	418523880	8860	8860	8860	8860	0
70	20241016	185200	418523880	8860	8860	8860	8860	0
71	20241016	185100	418523880	8860	8860	8860	8860	0
72	20241016	185000	418523880	8860	8860	8860	8860	0
73	20241016	184900	418523880	8860	8860	8860	8860	0
74	20241016	184800	418523880	8860	8860	8860	8860	0
75	20241016	184700	418523880	8860	8860	8860	8860	0
76	20241016	184600	418523880	8860	8860	8860	8860	0
77	20241016	184500	418523880	8860	8860	8860	8860	0
78	20241016	184400	418523880	8860	8860	8860	8860	0
79	20241016	184300	418523880	8860	8860	8860	8860	0
80	20241016	184200	418523880	8860	8860	8860	8860	0
81	20241016	184100	418523880	8860	8860	8860	8860	0
82	20241016	184000	418523880	8860	8860	8860	8860	0
83	20241016	183900	418523880	8860	8860	8860	8860	0
84	20241016	183800	418523880	8860	8860	8860	8860	0
85	20241016	183700	418523880	8860	8860	8860	8860	0
86	20241016	183600	418523880	8860	8860	8860	8860	0
87	20241016	183500	418523880	8860	8860	8860	8860	0
88	20241016	183400	418523880	8860	8860	8860	8860	0
89	20241016	183300	418523880	8860	8860	8860	8860	0
90	20241016	183200	418523880	8860	8860	8860	8860	0
91	20241016	183100	418523880	8860	8860	8860	8860	0
92	20241016	183000	418523880	8860	8860	8860	8860	406
93	20241016	182900	418523880	8860	8860	8860	8860	0
94	20241016	182800	418523880	8860	8860	8860	8860	0
95	20241016	182700	418523880	8860	8860	8860	8860	0
96	20241016	182600	418523880	8860	8860	8860	8860	0
97	20241016	182500	418523880	8860	8860	8860	8860	0
98	20241016	182400	418523880	8860	8860	8860	8860	0
99	20241016	182300	418523880	8860	8860	8860	8860	0
100	20241016	182200	418523880	8860	8860	8860	8860	0
101	20241016	182100	418523880	8860	8860	8860	8860	0
102	20241016	182000	418523880	8860	8860	8860	8860	0
103	20241016	181900	418523880	8860	8860	8860	8860	0
104	20241016	181800	418523880	8860	8860	8860	8860	0
105	20241016	181700	418523880	8860	8860	8860	8860	0
106	20241016	181600	418523880	8860	8860	8860	8860	0
107	20241016	181500	418523880	8860	8860	8860	8860	0
108	20241016	181400	418523880	8860	8860	8860	8860	0
109	20241016	181300	418523880	8860	8860	8860	8860	0
110	20241016	181200	418523880	8860	8860	8860	8860	0
111	20241016	181100	418523880	8860	8860	8860	8860	0
112	20241016	181000	418523880	8860	8860	8860	8860	0
113	20241016	180900	418523880	8860	8860	8860	8860	0
114	20241016	180800	418523880	8860	8860	8860	8860	0
115	20241016	180700	418523880	8860	8860	8860	8860	0
116	20241016	180600	418523880	8860	8860	8860	8860	0
117	20241016	180500	418523880	8860	8860	8860	8860	0
118	20241016	180400	418523880	8860	8860	8860	8860	0
119	20241016	180300	418523880	8860	8860	8860	8860	0
120	20241016	180200	418523880	8860	8860	8860	8860	0
121	20241016	180100	418523880	8860	8860	8860	8860	0
122	20241016	180000	418523880	8860	8860	8860	8860	406
123	20241016	175900	418523880	8860	8860	8860	8860	0
124	20241016	175800	418523880	8860	8860	8860	8860	0
125	20241016	175700	418523880	8860	8860	8860	8860	0
126	20241016	175600	418523880	8860	8860	8860	8860	0
127	20241016	175500	418523880	8860	8860	8860	8860	0
128	20241016	175400	418523880	8860	8860	8860	8860	0
129	20241016	175300	418523880	8860	8860	8860	8860	0
130	20241016	175200	418523880	8860	8860	8860	8860	0
131	20241016	175100	418523880	8860	8860	8860	8860	0
132	20241016	175000	418523880	8860	8860	8860	8860	0
133	20241016	174900	418523880	8860	8860	8860	8860	0
134	20241016	174800	418523880	8860	8860	8860	8860	0
135	20241016	174700	418523880	8860	8860	8860	8860	0
136	20241016	174600	418523880	8860	8860	8860	8860	0
137	20241016	174500	418523880	8860	8860	8860	8860	0
138	20241016	174400	418523880	8860	8860	8860	8860	0
139	20241016	174300	418523880	8860	8860	8860	8860	0
140	20241016	174200	418523880	8860	8860	8860	8860	0
141	20241016	174100	418523880	8860	8860	8860	8860	0
142	20241016	174000	418523880	8860	8860	8860	8860	0
143	20241016	173900	418523880	8860	8860	8860	8860	0
144	20241016	173800	418523880	8860	8860	8860	8860	0
145	20241016	173700	418523880	8860	8860	8860	8860	0
146	20241016	173600	418523880	8860	8860	8860	8860	0
147	20241016	173500	418523880	8860	8860	8860	8860	0
148	20241016	173400	418523880	8860	8860	8860	8860	0
149	20241016	173300	418523880	8860	8860	8860	8860	0
150	20241016	173200	418523880	8860	8860	8860	8860	0
151	20241016	173100	418523880	8860	8860	8860	8860	0
152	20241016	173000	418523880	8860	8860	8860	8860	406
153	20241016	172900	418523880	8860	8860	8860	8860	0
154	20241016	172800	418523880	8860	8860	8860	8860	0
155	20241016	172700	418523880	8860	8860	8860	8860	0
156	20241016	172600	418523880	8860	8860	8860	8860	0
157	20241016	172500	418523880	8860	8860	8860	8860	0
158	20241016	172400	418523880	8860	8860	8860	8860	0
159	20241016	172300	418523880	8860	8860	8860	8860	0
160	20241016	172200	418523880	8860	8860	8860	8860	0
161	20241016	172100	418523880	8860	8860	8860	8860	0
162	20241016	172000	418523880	8860	8860	8860	8860	0
163	20241016	171900	418523880	8860	8860	8860	8860	0
164	20241016	171800	418523880	8860	8860	8860	8860	0
165	20241016	171700	418523880	8860	8860	8860	8860	0
166	20241016	171600	418523880	8860	8860	8860	8860	0
167	20241016	171500	418523880	8860	8860	8860	8860	0
168	20241016	171400	418523880	8860	8860	8860	8860	0
169	20241016	171300	418523880	8860	8860	8860	8860	0
170	20241016	171200	418523880	8860	8860	8860	8860	0
171	20241016	171100	418523880	8860	8860	8860	8860	0
172	20241016	171000	418523880	8860	8860	8860	8860	0
173	20241016	170900	418523880	8860	8860	8860	8860	0
174	20241016	170800	418523880	8860	8860	8860	8860	0
175	20241016	170700	418523880	8860	8860	8860	8860	0
176	20241016	170600	418523880	8860	8860	8860	8860	0
177	20241016	170500	418523880	8860	8860	8860	8860	0
178	20241016	170400	418523880	8860	8860	8860	8860	0
179	20241016	170300	418523880	8860	8860	8860	8860	0
180	20241016	170200	418523880	8860	8860	8860	8860	0
181	20241016	170100	418523880	8860	8860	8860	8860	0
182	20241016	170000	418523880	8860	8860	8860	8860	406
183	20241016	165900	418523880	8860	8860	8860	8860	0
184	20241016	165800	418523880	8860	8860	8860	8860	0
185	20241016	165700	418523880	8860	8860	8860	8860	0
186	20241016	165600	418523880	8860	8860	8860	8860	0
187	20241016	165500	418523880	8860	8860	8860	8860	0
188	20241016	165400	418523880	8860	8860	8860	8860	0
189	20241016	165300	418523880	8860	8860	8860	8860	0
190	20241016	165200	418523880	8860	8860	8860	8860	0
191	20241016	165100	418523880	8860	8860	8860	8860	0
192	20241016	165000	418523880	8860	8860	8860	8860	0
193	20241016	164900	418523880	8860	8860	8860	8860	0
194	20241016	164800	418523880	8860	8860	8860	8860	0
195	20241016	164700	418523880	8860	8860	8860	8860	0
196	20241016	164600	418523880	8860	8860	8860	8860	0
197	20241016	164500	418523880	8860	8860	8860	8860	0
198	20241016	164400	418523880	8860	8860	8860	8860	0
199	20241016	164300	418523880	8860	8860	8860	8860	0
200	20241016	164200	418523880	8860	8860	8860	8860	0
201	20241016	164100	418523880	8860	8860	8860	8860	0
202	20241016	164000	418523880	8860	8860	8860	8860	0
203	20241016	163900	418523880	8860	8860	8860	8860	0
204	20241016	163800	418523880	8860	8860	8860	8860	0
205	20241016	163700	418523880	8860	8860	8860	8860	0
206	20241016	163600	418523880	8860	8860	8860	8860	0
207	20241016	163500	418523880	8860	8860	8860	8860	0
208	20241016	163400	418523880	8860	8860	8860	8860	0
209	20241016	163300	418523880	8860	8860	8860	8860	0
210	20241016	163200	418523880	8860	8860	8860	8860	0
211	20241016	163100	418523880	8860	8860	8860	8860	0
212	20241016	163000	418523880	8860	8860	8860	8860	406
213	20241016	162900	418523880	8860	8860	8860	8860	0
214	20241016	162800	418523880	8860	8860	8860	8860	0
215	20241016	162700	418523880	8860	8860	8860	8860	0
216	20241016	162600	418523880	8860	8860	8860	8860	0
217	20241016	162500	418523880	8860	8860	8860	8860	0
218	20241016	162400	418523880	8860	8860	8860	8860	0
219	20241016	162300	418523880	8860	8860	8860	8860	0
220	20241016	162200	418523880	8860	8860	8860	8860	0
221	20241016	162100	418523880	8860	8860	8860	8860	0
222	20241016	162000	418523880	8860	8860	8860	8860	0
223	20241016	161900	418523880	8860	8860	8860	8860	0
224	20241016	161800	418523880	8860	8860	8860	8860	0
225	20241016	161700	418523880	8860	8860	8860	8860	0
226	20241016	161600	418523880	8860	8860	8860	8860	0
227	20241016	161500	418523880	8860	8860	8860	8860	0
228	20241016	161400	418523880	8860	8860	8860	8860	0
229	20241016	161300	418523880	8860	8860	8860	8860	0
230	20241016	161200	418523880	8860	8860	8860	8860	0
231	20241016	161100	418523880	8860	8860	8860	8860	0
232	20241016	161000	418523880	8860	8860	8860	8860	0
233	20241016	160900	418523880	8860	8860	8860	8860	0
234	20241016	160800	418523880	8860	8860	8860	8860	0
235	20241016	160700	418523880	8860	8860	8860	8860	0
236	20241016	160600	418523880	8860	8860	8860	8860	0
237	20241016	160500	418523880	8860	8860	8860	8860	0
238	20241016	160400	418523880	8860	8860	8860	8860	0
239	20241016	160300	418523880	8860	8860	8860	8860	0
240	20241016	160200	418523880	8860	8860	8860	8860	0
241	20241016	160100	418523880	8860	8860	8860	8860	0
242	20241016	160000	418523880	8860	8860	8860	8860	406
243	20241016	155900	418523880	8860	8860	8860	8860	0
244	20241016	155800	418523880	8860	8860	8860	8860	0
245	20241016	155700	418523880	8860	8860	8860	8860	0
246	20241016	155600	418523880	8860	8860	8860	8860	0
247	20241016	155500	418523880	8860	8860	8860	8860	0
248	20241016	155400	418523880	8860	8860	8860	8860	0
249	20241016	155300	418523880	8860	8860	8860	8860	0
250	20241016	155200	418523880	8860	8860	8860	8860	0
251	20241016	155100	418523880	8860	8860	8860	8860	0
252	20241016	155000	418523880	8860	8860	8860	8860	0
253	20241016	154900	418523880	8860	8860	8860	8860	0
254	20241016	154800	418523880	8860	8860	8860	8860	0
255	20241016	154700	418523880	8860	8860	8860	8860	0
256	20241016	154600	418523880	8860	8860	8860	8860	0
257	20241016	154500	418523880	8860	8860	8860	8860	0
258	20241016	154400	418523880	8860	8860	8860	8860	0
259	20241016	154300	418523880	8860	8860	8860	8860	0
260	20241016	154200	418523880	8860	8860	8860	8860	0
261	20241016	154100	418523880	8860	8860	8860	8860	0
262	20241016	154000	418523880	8860	8860	8860	8860	0
263	20241016	153900	418523880	8860	8860	8860	8860	0
264	20241016	153800	418523880	8860	8860	8860	8860	0
265	20241016	153700	418523880	8860	8860	8860	8860	0
266	20241016	153600	418523880	8860	8860	8860	8860	0
267	20241016	153500	418523880	8860	8860	8860	8860	0
268	20241016	153400	418523880	8860	8860	8860	8860	0
269	20241016	153300	418523880	8860	8860	8860	8860	0
270	20241016	153200	418523880	8860	8860	8860	8860	0
271	20241016	153100	418523880	8860	8860	8860	8860	0
272	20241016	153000	418523880	8860	8860	8860	8860	812
273	20241016	152900	414926720	8840	8840	8840	8840	0
274	20241016	152800	414926720	8840	8840	8840	8840	0
275	20241016	152700	414926720	8840	8840	8840	8840	0
276	20241016	152600	414926720	8840	8840	8840	8840	0
277	20241016	152500	414926720	8840	8840	8840	8840	0
278	20241016	152400	414926720	8840	8840	8840	8840	0
279	20241016	152300	414926720	8840	8840	8840	8840	0
280	20241016	152200	414926720	8840	8840	8840	8840	0
281	20241016	152100	414926720	8840	8840	8840	8840	0
282	20241016	152000	414926720	8840	8840	8840	8840	0
283	20241016	151900	414926720	8840	8840	8840	8840	50
284	20241016	151800	414484720	8830	8850	8850	8830	587
285	20241016	151700	409297380	8850	8850	8850	8850	123
286	20241016	151600	408208830	8880	8870	8880	8870	100
287	20241016	151500	407321700	8850	8870	8870	8850	17
288	20241016	151400	407170950	8850	8850	8850	8850	1
289	20241016	151300	407162100	8880	8850	8880	8850	15
290	20241016	151200	407028930	8850	8880	8880	8850	156
291	20241016	151100	405646650	8880	8880	8880	8880	14
292	20241016	151000	405522330	8880	8880	8880	8880	2
293	20241016	150900	405504570	8880	8880	8880	8880	165
294	20241016	150800	404039370	8880	8880	8880	8880	167
295	20241016	150700	402556410	8880	8860	8880	8860	214
296	20241016	150600	400659180	8860	8860	8860	8860	1
297	20241016	150500	400650320	8860	8850	8860	8850	41
298	20241016	150400	400287070	8860	8860	8860	8860	0
299	20241016	150300	400287070	8860	8860	8860	8860	75
300	20241016	150200	399622570	8860	8860	8860	8860	0
301	20241016	150100	399622570	8860	8860	8860	8860	14
302	20241016	150000	399498530	8840	8840	8840	8830	85
303	20241016	145900	398747140	8860	8840	8860	8840	64
304	20241016	145800	398181100	8840	8850	8850	8840	7
305	20241016	145700	398119160	8850	8850	8850	8850	9
306	20241016	145600	398039510	8850	8850	8850	8850	1
307	20241016	145500	398030660	8850	8850	8850	8850	14
308	20241016	145400	397906760	8860	8860	8860	8860	0
309	20241016	145300	397906760	8860	8850	8860	8850	158
310	20241016	145200	396508320	8840	8840	8840	8840	51
311	20241016	145100	396057480	8840	8840	8840	8840	15
312	20241016	145000	395924880	8840	8840	8840	8840	230
313	20241016	144900	393891680	8850	8850	8850	8850	114
314	20241016	144800	392882780	8850	8850	8850	8850	0
315	20241016	144700	392882780	8850	8850	8850	8850	14
316	20241016	144600	392758880	8850	8850	8850	8850	0
317	20241016	144500	392758880	8850	8850	8850	8850	15
318	20241016	144400	392626130	8850	8850	8850	8850	0
319	20241016	144300	392626130	8850	8840	8850	8840	43
320	20241016	144200	392245870	8840	8840	8840	8840	199
321	20241016	144100	390486710	8840	8840	8840	8840	15
322	20241016	144000	390354110	8840	8840	8840	8840	5
323	20241016	143900	390309910	8840	8840	8840	8840	252
324	20241016	143800	388082230	8850	8850	8850	8850	144
325	20241016	143700	386807830	8850	8850	8850	8850	14
326	20241016	143600	386683930	8840	8840	8840	8840	133
327	20241016	143500	385508210	8840	8840	8840	8840	14
328	20241016	143400	385384450	8840	8840	8840	8840	14
329	20241016	143300	385260690	8840	8840	8840	8840	14
330	20241016	143200	385136930	8840	8840	8840	8840	113
331	20241016	143100	384138010	8840	8840	8840	8840	16
332	20241016	143000	383996570	8840	8840	8840	8840	1
333	20241016	142900	383987730	8840	8840	8840	8840	14
334	20241016	142800	383863970	8840	8840	8840	8840	200
335	20241016	142700	382095970	8840	8840	8840	8840	14
336	20241016	142600	381972210	8840	8840	8840	8840	0
337	20241016	142500	381972210	8840	8840	8840	8840	15
338	20241016	142400	381839610	8840	8840	8840	8840	1
339	20241016	142300	381830770	8840	8840	8840	8840	14
340	20241016	142200	381707010	8840	8840	8840	8840	0
341	20241016	142100	381707010	8840	8830	8840	8830	822
342	20241016	142000	374448550	8830	8840	8840	8830	849
343	20241016	141900	366951380	8840	8840	8840	8840	18
344	20241016	141800	366792260	8840	8840	8840	8840	0
345	20241016	141700	366792260	8840	8830	8840	8830	25
346	20241016	141600	366571370	8840	8840	8840	8840	0
347	20241016	141500	366571370	8840	8840	8840	8840	14
348	20241016	141400	366447610	8840	8840	8840	8840	0
349	20241016	141300	366447610	8840	8840	8840	8840	18
350	20241016	141200	366288490	8840	8840	8840	8840	0
351	20241016	141100	366288490	8840	8830	8840	8830	53
352	20241016	141000	365820360	8830	8830	8830	8830	1
353	20241016	140900	365811530	8840	8840	8840	8840	14
354	20241016	140800	365687770	8840	8840	8840	8840	2
355	20241016	140700	365670090	8840	8840	8840	8840	17
356	20241016	140600	365519810	8840	8840	8840	8840	2
357	20241016	140500	365502130	8840	8840	8840	8840	25
358	20241016	140400	365281130	8850	8850	8850	8850	2
359	20241016	140300	365263430	8850	8850	8850	8850	14
360	20241016	140200	365139530	8830	8840	8840	8830	200
361	20241016	140100	363373430	8850	8850	8850	8850	15
362	20241016	140000	363240680	8850	8850	8850	8850	10
363	20241016	135900	363152180	8850	8850	8850	8850	14
364	20241016	135800	363028280	8850	8850	8850	8850	0
365	20241016	135700	363028280	8850	8850	8850	8850	14
366	20241016	135600	362904380	8850	8850	8850	8850	0
367	20241016	135500	362904380	8850	8850	8850	8850	14
368	20241016	135400	362780480	8840	8840	8840	8840	0
369	20241016	135300	362780480	8840	8840	8840	8840	100
370	20241016	135200	361896480	8840	8840	8840	8840	248
371	20241016	135100	359704160	8840	8840	8840	8840	197
372	20241016	135000	357962680	8840	8840	8840	8840	105
373	20241016	134900	357034480	8840	8840	8840	8840	195
374	20241016	134800	355310680	8840	8840	8840	8840	76
375	20241016	134700	354638840	8840	8840	8840	8840	52
376	20241016	134600	354179160	8840	8840	8840	8840	60
377	20241016	134500	353648760	8840	8840	8840	8840	20
378	20241016	134400	353471960	8840	8840	8840	8840	1
379	20241016	134300	353463120	8840	8840	8840	8840	116
380	20241016	134200	352437680	8840	8840	8840	8840	0
381	20241016	134100	352437680	8840	8840	8840	8840	20
382	20241016	134000	352260880	8840	8840	8840	8840	102
383	20241016	133900	351359200	8840	8840	8840	8840	219
384	20241016	133800	349423240	8840	8840	8840	8840	10
385	20241016	133700	349334840	8840	8840	8840	8840	517
386	20241016	133600	344764560	8840	8840	8840	8840	100
387	20241016	133500	343880560	8840	8840	8840	8840	108
388	20241016	133400	342925840	8840	8840	8840	8840	12
389	20241016	133300	342819760	8840	8840	8840	8840	15
390	20241016	133200	342687160	8830	8840	8840	8830	5003
391	20241016	133100	298510640	8840	8840	8840	8840	71
392	20241016	133000	297883000	8840	8840	8840	8840	2
393	20241016	132900	297865320	8830	8830	8840	8830	258
394	20241016	132800	295585030	8840	8840	8840	8840	0
395	20241016	132700	295585030	8840	8840	8840	8840	16
396	20241016	132600	295443590	8830	8830	8830	8830	100
397	20241016	132500	294560590	8840	8840	8840	8840	19
398	20241016	132400	294392630	8840	8840	8840	8830	230
399	20241016	132300	292359440	8840	8840	8840	8840	21
400	20241016	132200	292173800	8840	8840	8840	8840	1
401	20241016	132100	292164960	8840	8840	8850	8840	639
402	20241016	132000	286514120	8850	8850	8850	8850	0
403	20241016	131900	286514120	8850	8850	8850	8850	15
404	20241016	131800	286381370	8850	8850	8850	8850	21
405	20241016	131700	286195520	8850	8850	8850	8850	15
406	20241016	131600	286062770	8850	8850	8850	8850	43
407	20241016	131500	285682220	8850	8850	8850	8850	2
408	20241016	131400	285664520	8850	8840	8850	8840	21
409	20241016	131300	285478770	8850	8850	8850	8850	0
410	20241016	131200	285478770	8850	8850	8850	8850	0
411	20241016	131100	285478770	8850	8850	8850	8850	0
412	20241016	131000	285478770	8850	8850	8850	8850	4
413	20241016	130900	285443370	8850	8850	8850	8850	19
414	20241016	130800	285275220	8840	8840	8840	8840	0
415	20241016	130700	285275220	8840	8840	8840	8840	30
416	20241016	130600	285010020	8840	8840	8840	8840	21
417	20241016	130500	284824380	8840	8840	8840	8840	51
418	20241016	130400	284373540	8840	8840	8840	8840	113
419	20241016	130300	283374620	8840	8840	8840	8840	21
420	20241016	130200	283188980	8840	8840	8840	8840	0
421	20241016	130100	283188980	8840	8840	8840	8840	24
422	20241016	130000	282976820	8840	8840	8840	8840	30
423	20241016	125900	282711620	8840	8840	8840	8840	4
424	20241016	125800	282676260	8840	8840	8840	8840	18
425	20241016	125700	282517140	8840	8840	8840	8840	0
426	20241016	125600	282517140	8840	8830	8840	8830	674
427	20241016	125500	276565710	8840	8830	8840	8830	88
428	20241016	125400	275788490	8830	8830	8830	8830	0
429	20241016	125300	275788490	8830	8830	8830	8830	1279
430	20241016	125200	264494920	8830	8830	8830	8830	19
431	20241016	125100	264327150	8830	8830	8830	8830	0
432	20241016	125000	264327150	8830	8830	8830	8830	19
433	20241016	124900	264159380	8820	8820	8820	8820	2
434	20241016	124800	264141740	8830	8830	8830	8830	55
435	20241016	124700	263656090	8830	8830	8830	8830	54
436	20241016	124600	263179270	8830	8830	8830	8830	521
437	20241016	124500	258578840	8840	8840	8840	8840	0
438	20241016	124400	258578840	8840	8840	8840	8840	23
439	20241016	124300	258375520	8840	8840	8840	8840	1
440	20241016	124200	258366680	8840	8840	8840	8840	321
441	20241016	124100	255529040	8840	8840	8840	8840	2
442	20241016	124000	255511360	8840	8840	8840	8840	76
443	20241016	123900	254839520	8830	8830	8830	8830	32
444	20241016	123800	254556960	8830	8820	8830	8820	20
445	20241016	123700	254380520	8830	8830	8830	8830	264
446	20241016	123600	252049400	8840	8840	8840	8840	18
447	20241016	123500	251890280	8830	8830	8830	8830	0
448	20241016	123400	251890280	8830	8840	8840	8830	35
449	20241016	123300	251580930	8840	8840	8840	8840	5
450	20241016	123200	251536730	8840	8840	8840	8840	5
451	20241016	123100	251492530	8840	8830	8840	8830	19
452	20241016	123000	251324580	8820	8820	8820	8820	0
453	20241016	122900	251324580	8820	8820	8820	8820	1
454	20241016	122800	251315760	8820	8820	8840	8820	697
455	20241016	122700	245167860	8820	8830	8830	8820	120
456	20241016	122600	244109440	8840	8840	8840	8840	2
457	20241016	122500	244091760	8840	8840	8840	8840	18
458	20241016	122400	243932640	8820	8820	8820	8820	0
459	20241016	122300	243932640	8820	8850	8850	8820	101
460	20241016	122200	243040550	8830	8830	8830	8830	0
461	20241016	122100	243040550	8830	8830	8830	8830	204
462	20241016	122000	241239230	8850	8850	8850	8850	69
463	20241016	121900	240628580	8850	8850	8850	8850	0
464	20241016	121800	240628580	8850	8850	8850	8850	0
465	20241016	121700	240628580	8850	8840	8850	8840	19
466	20241016	121600	240460440	8850	8850	8850	8850	0
467	20241016	121500	240460440	8850	8850	8850	8850	356
468	20241016	121400	237309840	8840	8840	8840	8840	0
469	20241016	121300	237309840	8840	8840	8840	8840	10
470	20241016	121200	237221440	8850	8850	8850	8850	19
471	20241016	121100	237053290	8850	8850	8850	8850	0
472	20241016	121000	237053290	8850	8850	8850	8850	0
473	20241016	120900	237053290	8850	8850	8850	8850	18
474	20241016	120800	236893990	8820	8820	8820	8820	100
475	20241016	120700	236011990	8850	8850	8850	8850	18
476	20241016	120600	235852690	8830	8830	8830	8830	0
477	20241016	120500	235852690	8830	8830	8830	8820	40
478	20241016	120400	235499820	8820	8830	8830	8820	19
479	20241016	120300	235332060	8830	8830	8830	8830	0
480	20241016	120200	235332060	8830	8830	8830	8830	7
481	20241016	120100	235270250	8850	8840	8850	8840	119
482	20241016	120000	234217820	8820	8820	8820	8820	130
483	20241016	115900	233071220	8820	8820	8820	8820	0
484	20241016	115800	233071220	8820	8820	8850	8820	22
485	20241016	115700	232876640	8830	8830	8830	8830	10
486	20241016	115600	232788340	8850	8850	8850	8850	18
487	20241016	115500	232629040	8820	8820	8820	8820	153
488	20241016	115400	231279580	8820	8820	8820	8820	90
489	20241016	115300	230485780	8820	8820	8820	8820	18
490	20241016	115200	230327020	8820	8820	8820	8820	10
491	20241016	115100	230238820	8820	8820	8820	8820	180
492	20241016	115000	228651220	8850	8850	8850	8850	19
493	20241016	114900	228483070	8840	8840	8840	8840	0
494	20241016	114800	228483070	8840	8840	8850	8840	21
495	20241016	114700	228297420	8840	8840	8840	8840	6
496	20241016	114600	228244380	8840	8840	8840	8840	0
497	20241016	114500	228244380	8840	8850	8850	8840	67
498	20241016	114400	227652080	8840	8850	8850	8840	63
499	20241016	114300	227095060	8850	8850	8850	8850	0
500	20241016	114200	227095060	8850	8830	8850	8830	180
501	20241016	114100	225505300	8840	8840	8840	8840	0
502	20241016	114000	225505300	8840	8840	8840	8840	0
503	20241016	113900	225505300	8840	8840	8840	8840	66
504	20241016	113800	224921860	8850	8850	8850	8850	0
505	20241016	113700	224921860	8850	8850	8850	8850	1
506	20241016	113600	224913010	8850	8850	8850	8850	0
507	20241016	113500	224913010	8850	8850	8850	8850	0
508	20241016	113400	224913010	8850	8850	8850	8850	10
509	20241016	113300	224824510	8840	8840	8840	8840	0
510	20241016	113200	224824510	8840	8840	8840	8840	0
511	20241016	113100	224824510	8840	8840	8840	8840	301
512	20241016	113000	222163670	8840	8840	8840	8840	2
513	20241016	112900	222145990	8830	8830	8830	8830	1
514	20241016	112800	222137160	8800	8800	8800	8800	0
515	20241016	112700	222137160	8800	8800	8800	8800	0
516	20241016	112600	222137160	8800	8800	8800	8800	0
517	20241016	112500	222137160	8800	8800	8800	8800	0
518	20241016	112400	222137160	8800	8800	8800	8800	0
519	20241016	112300	222137160	8800	8840	8840	8800	2000
520	20241016	112200	204520330	8870	8870	8870	8870	0
521	20241016	112100	204520330	8870	8870	8870	8870	0
522	20241016	112000	204520330	8870	8870	8870	8870	1
523	20241016	111900	204511460	8870	8870	8870	8870	5
524	20241016	111800	204467110	8840	8840	8840	8840	0
525	20241016	111700	204467110	8840	8840	8840	8840	10
526	20241016	111600	204378710	8880	8880	8880	8880	10
527	20241016	111500	204289910	8880	8880	8880	8880	60
528	20241016	111400	203757110	8880	8850	8880	8840	34
529	20241016	111300	203455900	8850	8840	8850	8840	255
530	20241016	111200	201200650	8810	8810	8810	8810	0
531	20241016	111100	201200650	8810	8810	8810	8810	0
532	20241016	111000	201200650	8810	8810	8810	8810	1000
533	20241016	110900	192390650	8810	8810	8810	8810	177
534	20241016	110800	190831280	8810	8810	8810	8810	212
535	20241016	110700	188963560	8810	8840	8840	8810	2268
536	20241016	110600	168938280	8840	8840	8840	8840	13
537	20241016	110500	168823360	8830	8830	8830	8830	0
538	20241016	110400	168823360	8830	8830	8830	8830	0
539	20241016	110300	168823360	8830	8830	8830	8830	0
540	20241016	110200	168823360	8830	8830	8830	8830	0
541	20241016	110100	168823360	8830	8830	8830	8830	0
542	20241016	110000	168823360	8830	8830	8830	8830	0
543	20241016	105900	168823360	8830	8830	8830	8830	0
544	20241016	105800	168823360	8830	8830	8830	8830	0
545	20241016	105700	168823360	8830	8850	8850	8830	200
546	20241016	105600	167056510	8870	8870	8870	8870	0
547	20241016	105500	167056510	8870	8870	8870	8870	0
548	20241016	105400	167056510	8870	8870	8870	8870	0
549	20241016	105300	167056510	8870	8870	8870	8870	20
550	20241016	105200	166879110	8870	8870	8870	8870	7
551	20241016	105100	166817020	8870	8870	8870	8870	0
552	20241016	105000	166817020	8870	8870	8870	8870	1
553	20241016	104900	166808150	8870	8870	8870	8870	0
554	20241016	104800	166808150	8870	8870	8870	8870	20
555	20241016	104700	166630750	8870	8870	8870	8870	1
556	20241016	104600	166621880	8870	8860	8870	8860	3
557	20241016	104500	166595290	8830	8830	8830	8830	6
558	20241016	104400	166542310	8820	8820	8820	8820	0
559	20241016	104300	166542310	8820	8820	8820	8820	0
560	20241016	104200	166542310	8820	8820	8820	8820	0
561	20241016	104100	166542310	8820	8830	8830	8820	237
562	20241016	104000	164451790	8830	8830	8830	8830	0
563	20241016	103900	164451790	8830	8830	8830	8830	0
564	20241016	103800	164451790	8830	8830	8830	8830	30
565	20241016	103700	164186890	8830	8860	8860	8830	3
566	20241016	103600	164160360	8860	8860	8860	8860	131
567	20241016	103500	162999700	8810	8860	8860	8810	4010
568	20241016	103400	127599890	8860	8840	8860	8840	3
569	20241016	103300	127573340	8850	8850	8850	8850	0
570	20241016	103200	127573340	8850	8850	8850	8850	0
571	20241016	103100	127573340	8850	8850	8850	8850	122
572	20241016	103000	126493640	8850	8850	8850	8850	0
573	20241016	102900	126493640	8850	8850	8850	8850	0
574	20241016	102800	126493640	8850	8850	8850	8850	0
575	20241016	102700	126493640	8850	8850	8850	8850	1
576	20241016	102600	126484790	8860	8860	8860	8860	0
577	20241016	102500	126484790	8860	8860	8860	8860	5
578	20241016	102400	126440490	8850	8850	8850	8850	0
579	20241016	102300	126440490	8850	8850	8850	8850	0
580	20241016	102200	126440490	8850	8850	8850	8850	430
581	20241016	102100	122634990	8840	8880	8880	8840	535
582	20241016	102000	117905260	8870	8870	8870	8870	2
583	20241016	101900	117887520	8880	8880	8880	8880	5
584	20241016	101800	117843120	8880	8880	8880	8880	6
585	20241016	101700	117789840	8880	8880	8880	8880	12
586	20241016	101600	117683280	8880	8880	8880	8880	15
587	20241016	101500	117550080	8890	8890	8890	8890	2
588	20241016	101400	117532300	8880	8880	8880	8880	85
589	20241016	101300	116777500	8890	8890	8890	8890	0
590	20241016	101200	116777500	8890	8840	8890	8840	35
591	20241016	101100	116468050	8840	8840	8840	8840	0
592	20241016	101000	116468050	8840	8840	8840	8840	0
593	20241016	100900	116468050	8840	8850	8850	8840	200
594	20241016	100800	114699940	8890	8890	8890	8890	20
595	20241016	100700	114522140	8890	8890	8890	8890	29
596	20241016	100600	114264330	8890	8890	8890	8890	3
597	20241016	100500	114237660	8890	8890	8890	8890	1
598	20241016	100400	114228770	8890	8890	8890	8890	6
599	20241016	100300	114175430	8840	8840	8890	8840	49
600	20241016	100200	113742120	8830	8830	8830	8830	0
601	20241016	100100	113742120	8830	8840	8840	8830	200
602	20241016	100000	111974740	8830	8830	8830	8830	0
603	20241016	095900	111974740	8830	8830	8830	8830	0
604	20241016	095800	111974740	8830	8830	8830	8830	0
605	20241016	095700	111974740	8830	8890	8890	8830	3
606	20241016	095600	111948190	8890	8860	8890	8830	2065
607	20241016	095500	93686840	8860	8860	8860	8860	7
608	20241016	095400	93624820	8850	8860	8860	8850	195
609	20241016	095300	91897180	8860	8860	8860	8860	79
610	20241016	095200	91197240	8850	8850	8850	8850	0
611	20241016	095100	91197240	8850	8850	8850	8850	842
612	20241016	095000	83745540	8850	8850	8850	8850	72
613	20241016	094900	83108340	8850	8850	8850	8850	65
614	20241016	094800	82533090	8850	8850	8850	8850	609
615	20241016	094700	77143440	8850	8850	8850	8850	0
616	20241016	094600	77143440	8850	8850	8850	8850	0
617	20241016	094500	77143440	8850	8850	8850	8850	1
618	20241016	094400	77134590	8850	8850	8850	8850	0
619	20241016	094300	77134590	8850	8850	8850	8850	0
620	20241016	094200	77134590	8850	8850	8850	8850	0
621	20241016	094100	77134590	8850	8850	8850	8840	217
622	20241016	094000	75215300	8850	8850	8850	8850	11
623	20241016	093900	75117950	8850	8860	8860	8840	655
624	20241016	093800	69322720	8860	8860	8860	8860	150
625	20241016	093700	67993720	8860	8870	8870	8860	188
626	20241016	093600	66327540	8870	8870	8870	8870	1
627	20241016	093500	66318670	8870	8870	8870	8870	1
628	20241016	093400	66309800	8870	8870	8870	8870	4
629	20241016	093300	66274320	8870	8870	8870	8870	50
630	20241016	093200	65830820	8870	8890	8890	8870	44
631	20241016	093100	65440520	8890	8890	8890	8890	23
632	20241016	093000	65236050	8890	8890	8890	8890	60
633	20241016	092900	64702650	8870	8870	8870	8870	60
634	20241016	092800	64170450	8860	8860	8860	8860	4
635	20241016	092700	64135010	8860	8860	8860	8860	0
636	20241016	092600	64135010	8860	8860	8860	8860	30
637	20241016	092500	63869210	8870	8860	8870	8860	31
638	20241016	092400	63594250	8860	8860	8860	8860	50
639	20241016	092300	63151250	8850	8860	8860	8850	1441
640	20241016	092200	50398360	8860	8850	8860	8850	201
641	20241016	092100	48617510	8860	8870	8870	8860	403
642	20241016	092000	45046880	8870	8870	8870	8870	461
643	20241016	091900	40957810	8870	8870	8870	8870	0
644	20241016	091800	40957810	8870	8870	8870	8870	115
645	20241016	091700	39937760	8860	8860	8860	8860	0
646	20241016	091600	39937760	8860	8870	8870	8860	210
647	20241016	091500	38075160	8870	8870	8870	8870	185
648	20241016	091400	36434210	8890	8890	8890	8890	110
649	20241016	091300	35456310	8890	8890	8890	8890	0
650	20241016	091200	35456310	8890	8890	8890	8890	0
651	20241016	091100	35456310	8890	8890	8890	8890	55
652	20241016	091000	34967360	8890	8880	8890	8870	1103
653	20241016	090900	25183570	8890	8900	8900	8890	343
654	20241016	090800	22130880	8900	8900	8900	8900	0
655	20241016	090700	22130880	8900	8890	8900	8890	101
656	20241016	090600	21232880	8890	8890	8890	8890	0
657	20241016	090500	21232880	8890	8890	8890	8890	30
658	20241016	090400	20966180	8890	8880	8890	8870	101
659	20241016	090300	20069990	8890	8890	8890	8890	220
660	20241016	090200	18114190	8890	8900	8930	8890	308
661	20241016	090100	15373700	8950	8950	8950	8950	0
662	20241016	090000	15373700	8950	8950	8950	8950	1678