KissMeData/094820/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200400	712647970	9210	9210	9210	9210	973
3	20241016	200300	712647970	9210	9210	9210	9210	0
4	20241016	200200	712647970	9210	9210	9210	9210	0
5	20241016	200100	712647970	9210	9210	9210	9210	0
6	20241016	200000	712647970	9210	9210	9210	9210	0
7	20241016	195900	712647970	9210	9210	9210	9210	0
8	20241016	195800	712647970	9210	9210	9210	9210	0
9	20241016	195700	712647970	9210	9210	9210	9210	0
10	20241016	195600	712647970	9210	9210	9210	9210	0
11	20241016	195500	712647970	9210	9210	9210	9210	0
12	20241016	195400	712647970	9210	9210	9210	9210	0
13	20241016	195300	712647970	9210	9210	9210	9210	0
14	20241016	195200	712647970	9210	9210	9210	9210	0
15	20241016	195100	712647970	9210	9210	9210	9210	0
16	20241016	195000	712647970	9210	9210	9210	9210	0
17	20241016	194900	712647970	9210	9210	9210	9210	0
18	20241016	194800	712647970	9210	9210	9210	9210	0
19	20241016	194700	712647970	9210	9210	9210	9210	0
20	20241016	194600	712647970	9210	9210	9210	9210	0
21	20241016	194500	712647970	9210	9210	9210	9210	0
22	20241016	194400	712647970	9210	9210	9210	9210	0
23	20241016	194300	712647970	9210	9210	9210	9210	0
24	20241016	194200	712647970	9210	9210	9210	9210	0
25	20241016	194100	712647970	9210	9210	9210	9210	0
26	20241016	194000	712647970	9210	9210	9210	9210	0
27	20241016	193900	712647970	9210	9210	9210	9210	0
28	20241016	193800	712647970	9210	9210	9210	9210	0
29	20241016	193700	712647970	9210	9210	9210	9210	0
30	20241016	193600	712647970	9210	9210	9210	9210	0
31	20241016	193500	712647970	9210	9210	9210	9210	0
32	20241016	193400	712647970	9210	9210	9210	9210	973
33	20241016	193300	712647970	9210	9210	9210	9210	0
34	20241016	193200	712647970	9210	9210	9210	9210	0
35	20241016	193100	712647970	9210	9210	9210	9210	0
36	20241016	193000	712647970	9210	9210	9210	9210	0
37	20241016	192900	712647970	9210	9210	9210	9210	0
38	20241016	192800	712647970	9210	9210	9210	9210	0
39	20241016	192700	712647970	9210	9210	9210	9210	0
40	20241016	192600	712647970	9210	9210	9210	9210	0
41	20241016	192500	712647970	9210	9210	9210	9210	0
42	20241016	192400	712647970	9210	9210	9210	9210	0
43	20241016	192300	712647970	9210	9210	9210	9210	0
44	20241016	192200	712647970	9210	9210	9210	9210	0
45	20241016	192100	712647970	9210	9210	9210	9210	0
46	20241016	192000	712647970	9210	9210	9210	9210	0
47	20241016	191900	712647970	9210	9210	9210	9210	0
48	20241016	191800	712647970	9210	9210	9210	9210	0
49	20241016	191700	712647970	9210	9210	9210	9210	0
50	20241016	191600	712647970	9210	9210	9210	9210	0
51	20241016	191500	712647970	9210	9210	9210	9210	0
52	20241016	191400	712647970	9210	9210	9210	9210	0
53	20241016	191300	712647970	9210	9210	9210	9210	0
54	20241016	191200	712647970	9210	9210	9210	9210	0
55	20241016	191100	712647970	9210	9210	9210	9210	0
56	20241016	191000	712647970	9210	9210	9210	9210	0
57	20241016	190900	712647970	9210	9210	9210	9210	0
58	20241016	190800	712647970	9210	9210	9210	9210	0
59	20241016	190700	712647970	9210	9210	9210	9210	0
60	20241016	190600	712647970	9210	9210	9210	9210	0
61	20241016	190500	712647970	9210	9210	9210	9210	0
62	20241016	190400	712647970	9210	9210	9210	9210	973
63	20241016	190300	712647970	9210	9210	9210	9210	0
64	20241016	190200	712647970	9210	9210	9210	9210	0
65	20241016	190100	712647970	9210	9210	9210	9210	0
66	20241016	190000	712647970	9210	9210	9210	9210	0
67	20241016	185900	712647970	9210	9210	9210	9210	0
68	20241016	185800	712647970	9210	9210	9210	9210	0
69	20241016	185700	712647970	9210	9210	9210	9210	0
70	20241016	185600	712647970	9210	9210	9210	9210	0
71	20241016	185500	712647970	9210	9210	9210	9210	0
72	20241016	185400	712647970	9210	9210	9210	9210	0
73	20241016	185300	712647970	9210	9210	9210	9210	0
74	20241016	185200	712647970	9210	9210	9210	9210	0
75	20241016	185100	712647970	9210	9210	9210	9210	0
76	20241016	185000	712647970	9210	9210	9210	9210	0
77	20241016	184900	712647970	9210	9210	9210	9210	0
78	20241016	184800	712647970	9210	9210	9210	9210	0
79	20241016	184700	712647970	9210	9210	9210	9210	0
80	20241016	184600	712647970	9210	9210	9210	9210	0
81	20241016	184500	712647970	9210	9210	9210	9210	0
82	20241016	184400	712647970	9210	9210	9210	9210	0
83	20241016	184300	712647970	9210	9210	9210	9210	0
84	20241016	184200	712647970	9210	9210	9210	9210	0
85	20241016	184100	712647970	9210	9210	9210	9210	0
86	20241016	184000	712647970	9210	9210	9210	9210	0
87	20241016	183900	712647970	9210	9210	9210	9210	0
88	20241016	183800	712647970	9210	9210	9210	9210	0
89	20241016	183700	712647970	9210	9210	9210	9210	0
90	20241016	183600	712647970	9210	9210	9210	9210	0
91	20241016	183500	712647970	9210	9210	9210	9210	0
92	20241016	183400	712647970	9210	9210	9210	9210	973
93	20241016	183300	712647970	9210	9210	9210	9210	0
94	20241016	183200	712647970	9210	9210	9210	9210	0
95	20241016	183100	712647970	9210	9210	9210	9210	0
96	20241016	183000	712647970	9210	9210	9210	9210	0
97	20241016	182900	712647970	9210	9210	9210	9210	0
98	20241016	182800	712647970	9210	9210	9210	9210	0
99	20241016	182700	712647970	9210	9210	9210	9210	0
100	20241016	182600	712647970	9210	9210	9210	9210	0
101	20241016	182500	712647970	9210	9210	9210	9210	0
102	20241016	182400	712647970	9210	9210	9210	9210	0
103	20241016	182300	712647970	9210	9210	9210	9210	0
104	20241016	182200	712647970	9210	9210	9210	9210	0
105	20241016	182100	712647970	9210	9210	9210	9210	0
106	20241016	182000	712647970	9210	9210	9210	9210	0
107	20241016	181900	712647970	9210	9210	9210	9210	0
108	20241016	181800	712647970	9210	9210	9210	9210	0
109	20241016	181700	712647970	9210	9210	9210	9210	0
110	20241016	181600	712647970	9210	9210	9210	9210	0
111	20241016	181500	712647970	9210	9210	9210	9210	0
112	20241016	181400	712647970	9210	9210	9210	9210	0
113	20241016	181300	712647970	9210	9210	9210	9210	0
114	20241016	181200	712647970	9210	9210	9210	9210	0
115	20241016	181100	712647970	9210	9210	9210	9210	0
116	20241016	181000	712647970	9210	9210	9210	9210	0
117	20241016	180900	712647970	9210	9210	9210	9210	0
118	20241016	180800	712647970	9210	9210	9210	9210	0
119	20241016	180700	712647970	9210	9210	9210	9210	0
120	20241016	180600	712647970	9210	9210	9210	9210	0
121	20241016	180500	712647970	9210	9210	9210	9210	0
122	20241016	180400	712647970	9210	9210	9210	9210	973
123	20241016	180300	712647970	9210	9210	9210	9210	0
124	20241016	180200	712647970	9210	9210	9210	9210	0
125	20241016	180100	712647970	9210	9210	9210	9210	0
126	20241016	180000	712647970	9210	9210	9210	9210	0
127	20241016	175900	712647970	9210	9210	9210	9210	0
128	20241016	175800	712647970	9210	9210	9210	9210	0
129	20241016	175700	712647970	9210	9210	9210	9210	0
130	20241016	175600	712647970	9210	9210	9210	9210	0
131	20241016	175500	712647970	9210	9210	9210	9210	0
132	20241016	175400	712647970	9210	9210	9210	9210	0
133	20241016	175300	712647970	9210	9210	9210	9210	0
134	20241016	175200	712647970	9210	9210	9210	9210	0
135	20241016	175100	712647970	9210	9210	9210	9210	0
136	20241016	175000	712647970	9210	9210	9210	9210	0
137	20241016	174900	712647970	9210	9210	9210	9210	0
138	20241016	174800	712647970	9210	9210	9210	9210	0
139	20241016	174700	712647970	9210	9210	9210	9210	0
140	20241016	174600	712647970	9210	9210	9210	9210	0
141	20241016	174500	712647970	9210	9210	9210	9210	0
142	20241016	174400	712647970	9210	9210	9210	9210	0
143	20241016	174300	712647970	9210	9210	9210	9210	0
144	20241016	174200	712647970	9210	9210	9210	9210	0
145	20241016	174100	712647970	9210	9210	9210	9210	0
146	20241016	174000	712647970	9210	9210	9210	9210	0
147	20241016	173900	712647970	9210	9210	9210	9210	0
148	20241016	173800	712647970	9210	9210	9210	9210	0
149	20241016	173700	712647970	9210	9210	9210	9210	0
150	20241016	173600	712647970	9210	9210	9210	9210	0
151	20241016	173500	712647970	9210	9210	9210	9210	0
152	20241016	173400	712647970	9210	9210	9210	9210	973
153	20241016	173300	712647970	9210	9210	9210	9210	0
154	20241016	173200	712647970	9210	9210	9210	9210	0
155	20241016	173100	712647970	9210	9210	9210	9210	0
156	20241016	173000	712647970	9210	9210	9210	9210	0
157	20241016	172900	712647970	9210	9210	9210	9210	0
158	20241016	172800	712647970	9210	9210	9210	9210	0
159	20241016	172700	712647970	9210	9210	9210	9210	0
160	20241016	172600	712647970	9210	9210	9210	9210	0
161	20241016	172500	712647970	9210	9210	9210	9210	0
162	20241016	172400	712647970	9210	9210	9210	9210	0
163	20241016	172300	712647970	9210	9210	9210	9210	0
164	20241016	172200	712647970	9210	9210	9210	9210	0
165	20241016	172100	712647970	9210	9210	9210	9210	0
166	20241016	172000	712647970	9210	9210	9210	9210	0
167	20241016	171900	712647970	9210	9210	9210	9210	0
168	20241016	171800	712647970	9210	9210	9210	9210	0
169	20241016	171700	712647970	9210	9210	9210	9210	0
170	20241016	171600	712647970	9210	9210	9210	9210	0
171	20241016	171500	712647970	9210	9210	9210	9210	0
172	20241016	171400	712647970	9210	9210	9210	9210	0
173	20241016	171300	712647970	9210	9210	9210	9210	0
174	20241016	171200	712647970	9210	9210	9210	9210	0
175	20241016	171100	712647970	9210	9210	9210	9210	0
176	20241016	171000	712647970	9210	9210	9210	9210	0
177	20241016	170900	712647970	9210	9210	9210	9210	0
178	20241016	170800	712647970	9210	9210	9210	9210	0
179	20241016	170700	712647970	9210	9210	9210	9210	0
180	20241016	170600	712647970	9210	9210	9210	9210	0
181	20241016	170500	712647970	9210	9210	9210	9210	0
182	20241016	170400	712647970	9210	9210	9210	9210	973
183	20241016	170300	712647970	9210	9210	9210	9210	0
184	20241016	170200	712647970	9210	9210	9210	9210	0
185	20241016	170100	712647970	9210	9210	9210	9210	0
186	20241016	170000	712647970	9210	9210	9210	9210	0
187	20241016	165900	712647970	9210	9210	9210	9210	0
188	20241016	165800	712647970	9210	9210	9210	9210	0
189	20241016	165700	712647970	9210	9210	9210	9210	0
190	20241016	165600	712647970	9210	9210	9210	9210	0
191	20241016	165500	712647970	9210	9210	9210	9210	0
192	20241016	165400	712647970	9210	9210	9210	9210	0
193	20241016	165300	712647970	9210	9210	9210	9210	0
194	20241016	165200	712647970	9210	9210	9210	9210	0
195	20241016	165100	712647970	9210	9210	9210	9210	0
196	20241016	165000	712647970	9210	9210	9210	9210	0
197	20241016	164900	712647970	9210	9210	9210	9210	0
198	20241016	164800	712647970	9210	9210	9210	9210	0
199	20241016	164700	712647970	9210	9210	9210	9210	0
200	20241016	164600	712647970	9210	9210	9210	9210	0
201	20241016	164500	712647970	9210	9210	9210	9210	0
202	20241016	164400	712647970	9210	9210	9210	9210	0
203	20241016	164300	712647970	9210	9210	9210	9210	0
204	20241016	164200	712647970	9210	9210	9210	9210	0
205	20241016	164100	712647970	9210	9210	9210	9210	0
206	20241016	164000	712647970	9210	9210	9210	9210	0
207	20241016	163900	712647970	9210	9210	9210	9210	0
208	20241016	163800	712647970	9210	9210	9210	9210	0
209	20241016	163700	712647970	9210	9210	9210	9210	0
210	20241016	163600	712647970	9210	9210	9210	9210	0
211	20241016	163500	712647970	9210	9210	9210	9210	0
212	20241016	163400	712647970	9210	9210	9210	9210	973
213	20241016	163300	712647970	9210	9210	9210	9210	0
214	20241016	163200	712647970	9210	9210	9210	9210	0
215	20241016	163100	712647970	9210	9210	9210	9210	0
216	20241016	163000	712647970	9210	9210	9210	9210	0
217	20241016	162900	712647970	9210	9210	9210	9210	0
218	20241016	162800	712647970	9210	9210	9210	9210	0
219	20241016	162700	712647970	9210	9210	9210	9210	0
220	20241016	162600	712647970	9210	9210	9210	9210	0
221	20241016	162500	712647970	9210	9210	9210	9210	0
222	20241016	162400	712647970	9210	9210	9210	9210	0
223	20241016	162300	712647970	9210	9210	9210	9210	0
224	20241016	162200	712647970	9210	9210	9210	9210	0
225	20241016	162100	712647970	9210	9210	9210	9210	0
226	20241016	162000	712647970	9210	9210	9210	9210	0
227	20241016	161900	712647970	9210	9210	9210	9210	0
228	20241016	161800	712647970	9210	9210	9210	9210	0
229	20241016	161700	712647970	9210	9210	9210	9210	0
230	20241016	161600	712647970	9210	9210	9210	9210	0
231	20241016	161500	712647970	9210	9210	9210	9210	0
232	20241016	161400	712647970	9210	9210	9210	9210	0
233	20241016	161300	712647970	9210	9210	9210	9210	0
234	20241016	161200	712647970	9210	9210	9210	9210	0
235	20241016	161100	712647970	9210	9210	9210	9210	0
236	20241016	161000	712647970	9210	9210	9210	9210	0
237	20241016	160900	712647970	9210	9210	9210	9210	0
238	20241016	160800	712647970	9210	9210	9210	9210	0
239	20241016	160700	712647970	9210	9210	9210	9210	0
240	20241016	160600	712647970	9210	9210	9210	9210	0
241	20241016	160500	712647970	9210	9210	9210	9210	0
242	20241016	160400	712647970	9210	9210	9210	9210	973
243	20241016	160300	712647970	9210	9210	9210	9210	0
244	20241016	160200	712647970	9210	9210	9210	9210	0
245	20241016	160100	712647970	9210	9210	9210	9210	0
246	20241016	160000	712647970	9210	9210	9210	9210	0
247	20241016	155900	712647970	9210	9210	9210	9210	0
248	20241016	155800	712647970	9210	9210	9210	9210	0
249	20241016	155700	712647970	9210	9210	9210	9210	0
250	20241016	155600	712647970	9210	9210	9210	9210	0
251	20241016	155500	712647970	9210	9210	9210	9210	0
252	20241016	155400	712647970	9210	9210	9210	9210	0
253	20241016	155300	712647970	9210	9210	9210	9210	0
254	20241016	155200	712647970	9210	9210	9210	9210	0
255	20241016	155100	712647970	9210	9210	9210	9210	0
256	20241016	155000	712647970	9210	9210	9210	9210	0
257	20241016	154900	712647970	9210	9210	9210	9210	0
258	20241016	154800	712647970	9210	9210	9210	9210	0
259	20241016	154700	712647970	9210	9210	9210	9210	0
260	20241016	154600	712647970	9210	9210	9210	9210	0
261	20241016	154500	712647970	9210	9210	9210	9210	0
262	20241016	154400	712647970	9210	9210	9210	9210	0
263	20241016	154300	712647970	9210	9210	9210	9210	0
264	20241016	154200	712647970	9210	9210	9210	9210	0
265	20241016	154100	712647970	9210	9210	9210	9210	0
266	20241016	154000	712647970	9210	9210	9210	9210	0
267	20241016	153900	712647970	9210	9210	9210	9210	0
268	20241016	153800	712647970	9210	9210	9210	9210	0
269	20241016	153700	712647970	9210	9210	9210	9210	0
270	20241016	153600	712647970	9210	9210	9210	9210	0
271	20241016	153500	712647970	9210	9210	9210	9210	0
272	20241016	153400	712647970	9210	9210	9210	9210	973
273	20241016	153300	712647970	9210	9210	9210	9210	0
274	20241016	153200	712647970	9210	9210	9210	9210	0
275	20241016	153100	712647970	9210	9210	9210	9210	0
276	20241016	153000	712647970	9210	9210	9210	9210	973
277	20241016	152900	703686640	9210	9210	9210	9210	0
278	20241016	152800	703686640	9210	9210	9210	9210	0
279	20241016	152700	703686640	9210	9210	9210	9210	0
280	20241016	152600	703686640	9210	9210	9210	9210	0
281	20241016	152500	703686640	9210	9210	9210	9210	0
282	20241016	152400	703686640	9210	9210	9210	9210	0
283	20241016	152300	703686640	9210	9210	9210	9210	0
284	20241016	152200	703686640	9210	9210	9210	9210	0
285	20241016	152100	703686640	9210	9210	9210	9210	0
286	20241016	152000	703686640	9210	9210	9210	9210	0
287	20241016	151900	703686640	9210	9200	9210	9200	56
288	20241016	151800	703171280	9200	9200	9200	9200	1
289	20241016	151700	703162080	9160	9190	9190	9160	801
290	20241016	151600	695815860	9200	9200	9200	9200	0
291	20241016	151500	695815860	9200	9200	9200	9200	15
292	20241016	151400	695677860	9200	9200	9200	9190	15
293	20241016	151300	695539950	9200	9140	9200	9140	8051
294	20241016	151200	621889580	9140	9130	9140	9130	1112
295	20241016	151100	611732020	9140	9140	9140	9140	246
296	20241016	151000	609483580	9140	9140	9140	9140	10
297	20241016	150900	609392180	9140	9150	9150	9140	125
298	20241016	150800	608248630	9150	9150	9150	9150	10
299	20241016	150700	608157130	9150	9150	9150	9150	30
300	20241016	150600	607882630	9150	9150	9150	9150	350
301	20241016	150500	604680130	9150	9160	9160	9150	3904
302	20241016	150400	568919590	9160	9160	9160	9160	50
303	20241016	150300	568461590	9160	9160	9160	9160	61
304	20241016	150200	567902830	9160	9160	9160	9160	15
305	20241016	150100	567765430	9160	9170	9170	9160	1511
306	20241016	150000	553921670	9170	9170	9170	9170	100
307	20241016	145900	553004670	9180	9180	9180	9180	1
308	20241016	145800	552995490	9180	9180	9180	9180	1
309	20241016	145700	552986310	9180	9180	9180	9180	0
310	20241016	145600	552986310	9180	9180	9180	9180	0
311	20241016	145500	552986310	9180	9180	9180	9180	0
312	20241016	145400	552986310	9180	9170	9180	9170	848
313	20241016	145300	545208600	9170	9170	9170	9170	105
314	20241016	145200	544245750	9160	9160	9160	9160	0
315	20241016	145100	544245750	9160	9180	9180	9160	507
316	20241016	145000	539596120	9180	9180	9180	9180	87
317	20241016	144900	538797460	9180	9180	9180	9180	0
318	20241016	144800	538797460	9180	9180	9180	9180	0
319	20241016	144700	538797460	9180	9180	9180	9180	50
320	20241016	144600	538338460	9170	9170	9170	9170	20
321	20241016	144500	538155060	9180	9180	9180	9180	0
322	20241016	144400	538155060	9180	9170	9180	9170	193
323	20241016	144300	536385240	9170	9170	9170	9170	0
324	20241016	144200	536385240	9170	9160	9170	9160	251
325	20241016	144100	534085570	9170	9170	9170	9170	10
326	20241016	144000	533993870	9160	9160	9160	9160	0
327	20241016	143900	533993870	9160	9160	9160	9160	10
328	20241016	143800	533902270	9160	9160	9160	9160	10
329	20241016	143700	533810670	9160	9160	9160	9160	220
330	20241016	143600	531795470	9160	9160	9160	9160	0
331	20241016	143500	531795470	9160	9160	9160	9160	10
332	20241016	143400	531703870	9160	9160	9160	9160	0
333	20241016	143300	531703870	9160	9160	9160	9160	1
334	20241016	143200	531694710	9160	9160	9160	9160	0
335	20241016	143100	531694710	9160	9160	9160	9160	1
336	20241016	143000	531685550	9160	9160	9160	9160	8
337	20241016	142900	531612270	9160	9160	9160	9160	3
338	20241016	142800	531584790	9150	9150	9150	9150	0
339	20241016	142700	531584790	9150	9150	9150	9150	72
340	20241016	142600	530925990	9150	9130	9150	9130	269
341	20241016	142500	528466700	9130	9130	9150	9130	14
342	20241016	142400	528338860	9140	9140	9140	9140	214
343	20241016	142300	526382900	9140	9140	9140	9140	123
344	20241016	142200	525258680	9140	9140	9140	9140	222
345	20241016	142100	523229600	9150	9150	9150	9150	344
346	20241016	142000	520082000	9150	9150	9150	9150	51
347	20241016	141900	519615350	9150	9150	9150	9150	0
348	20241016	141800	519615350	9150	9150	9150	9150	333
349	20241016	141700	516568400	9160	9160	9160	9160	234
350	20241016	141600	514424960	9160	9170	9170	9160	258
351	20241016	141500	512061600	9170	9170	9170	9170	0
352	20241016	141400	512061600	9170	9170	9170	9170	200
353	20241016	141300	510227600	9170	9170	9170	9170	2
354	20241016	141200	510209260	9170	9170	9170	9170	0
355	20241016	141100	510209260	9170	9170	9170	9170	300
356	20241016	141000	507458260	9180	9200	9200	9180	494
357	20241016	140900	502919340	9200	9200	9200	9200	0
358	20241016	140800	502919340	9200	9200	9200	9200	1
359	20241016	140700	502910140	9170	9170	9170	9170	0
360	20241016	140600	502910140	9170	9180	9180	9170	361
361	20241016	140500	499597770	9170	9170	9170	9170	583
362	20241016	140400	494251660	9180	9220	9220	9180	3862
363	20241016	140300	458701610	9230	9250	9250	9230	925
364	20241016	140200	450158980	9260	9250	9260	9250	17
365	20241016	140100	450001610	9250	9250	9250	9250	0
366	20241016	140000	450001610	9250	9250	9250	9250	16
367	20241016	135900	449853610	9250	9250	9250	9250	10
368	20241016	135800	449761110	9250	9250	9250	9250	5
369	20241016	135700	449714860	9250	9250	9250	9250	0
370	20241016	135600	449714860	9250	9250	9250	9250	0
371	20241016	135500	449714860	9250	9250	9250	9250	0
372	20241016	135400	449714860	9250	9250	9250	9250	7
373	20241016	135300	449650110	9250	9250	9250	9250	65
374	20241016	135200	449048860	9260	9260	9260	9260	0
375	20241016	135100	449048860	9260	9260	9260	9260	0
376	20241016	135000	449048860	9260	9260	9260	9260	0
377	20241016	134900	449048860	9260	9270	9270	9260	19
378	20241016	134800	448872910	9250	9260	9260	9250	150
379	20241016	134700	447485390	9260	9260	9260	9260	0
380	20241016	134600	447485390	9260	9260	9260	9260	0
381	20241016	134500	447485390	9260	9270	9270	9260	174
382	20241016	134400	445873150	9270	9270	9270	9270	0
383	20241016	134300	445873150	9270	9270	9270	9270	33
384	20241016	134200	445567240	9270	9270	9270	9270	17
385	20241016	134100	445409650	9270	9270	9270	9270	20
386	20241016	134000	445224250	9270	9270	9270	9270	80
387	20241016	133900	444482650	9270	9270	9270	9270	0
388	20241016	133800	444482650	9270	9260	9270	9260	33
389	20241016	133700	444176850	9260	9260	9260	9260	0
390	20241016	133600	444176850	9260	9260	9260	9260	79
391	20241016	133500	443445310	9250	9250	9250	9250	115
392	20241016	133400	442381560	9250	9250	9250	9250	3
393	20241016	133300	442353810	9250	9250	9250	9250	0
394	20241016	133200	442353810	9250	9250	9250	9250	0
395	20241016	133100	442353810	9250	9250	9250	9250	0
396	20241016	133000	442353810	9250	9250	9250	9250	12
397	20241016	132900	442242810	9250	9250	9250	9250	0
398	20241016	132800	442242810	9250	9260	9260	9250	52
399	20241016	132700	441761410	9260	9260	9260	9260	1
400	20241016	132600	441752150	9250	9250	9250	9250	0
401	20241016	132500	441752150	9250	9250	9250	9250	126
402	20241016	132400	440586650	9250	9250	9250	9250	391
403	20241016	132300	436969900	9250	9250	9250	9250	1147
404	20241016	132200	426360150	9250	9250	9250	9250	200
405	20241016	132100	424510150	9250	9250	9250	9250	0
406	20241016	132000	424510150	9250	9250	9250	9250	320
407	20241016	131900	421550150	9260	9260	9260	9260	187
408	20241016	131800	419818530	9260	9260	9260	9260	100
409	20241016	131700	418892530	9260	9260	9260	9260	456
410	20241016	131600	414669970	9270	9270	9270	9270	195
411	20241016	131500	412862320	9270	9280	9280	9270	102
412	20241016	131400	411916760	9280	9280	9280	9280	0
413	20241016	131300	411916760	9280	9280	9280	9280	729
414	20241016	131200	405151640	9280	9280	9280	9280	0
415	20241016	131100	405151640	9280	9280	9280	9280	50
416	20241016	131000	404687640	9290	9290	9290	9290	0
417	20241016	130900	404687640	9290	9290	9290	9290	224
418	20241016	130800	402606680	9300	9300	9300	9300	0
419	20241016	130700	402606680	9300	9300	9300	9300	2
420	20241016	130600	402588080	9290	9290	9290	9290	10
421	20241016	130500	402495180	9290	9290	9290	9290	951
422	20241016	130400	393660390	9290	9290	9290	9290	0
423	20241016	130300	393660390	9290	9290	9290	9290	28
424	20241016	130200	393400270	9290	9290	9290	9290	0
425	20241016	130100	393400270	9290	9320	9320	9290	1374
426	20241016	130000	380617990	9310	9310	9310	9310	105
427	20241016	125900	379640440	9310	9310	9310	9310	425
428	20241016	125800	375683690	9310	9310	9310	9310	0
429	20241016	125700	375683690	9310	9310	9310	9310	0
430	20241016	125600	375683690	9310	9310	9310	9310	0
431	20241016	125500	375683690	9310	9310	9310	9310	0
432	20241016	125400	375683690	9310	9310	9310	9310	0
433	20241016	125300	375683690	9310	9310	9310	9310	0
434	20241016	125200	375683690	9310	9310	9310	9310	350
435	20241016	125100	372425190	9310	9310	9310	9310	38
436	20241016	125000	372071410	9330	9330	9330	9330	0
437	20241016	124900	372071410	9330	9330	9330	9330	6
438	20241016	124800	372015430	9340	9320	9340	9320	131
439	20241016	124700	370793910	9320	9320	9320	9320	0
440	20241016	124600	370793910	9320	9320	9320	9320	29
441	20241016	124500	370523630	9320	9320	9320	9320	20
442	20241016	124400	370337230	9320	9320	9320	9320	0
443	20241016	124300	370337230	9320	9320	9320	9320	0
444	20241016	124200	370337230	9320	9320	9320	9320	0
445	20241016	124100	370337230	9320	9320	9320	9320	87
446	20241016	124000	369526390	9320	9320	9320	9320	0
447	20241016	123900	369526390	9320	9320	9320	9320	0
448	20241016	123800	369526390	9320	9320	9320	9320	1
449	20241016	123700	369517070	9350	9350	9350	9350	512
450	20241016	123600	364729870	9310	9330	9350	9310	1309
451	20241016	123500	352524970	9330	9330	9330	9330	168
452	20241016	123400	350957530	9330	9330	9330	9330	1
453	20241016	123300	350948200	9340	9340	9340	9340	0
454	20241016	123200	350948200	9340	9340	9340	9340	0
455	20241016	123100	350948200	9340	9340	9340	9340	188
456	20241016	123000	349192280	9340	9340	9340	9340	0
457	20241016	122900	349192280	9340	9340	9340	9340	96
458	20241016	122800	348295640	9340	9340	9340	9340	40
459	20241016	122700	347922040	9340	9350	9350	9340	130
460	20241016	122600	346706550	9340	9340	9340	9340	0
461	20241016	122500	346706550	9340	9330	9340	9330	465
462	20241016	122400	342363950	9330	9340	9340	9330	4
463	20241016	122300	342326620	9330	9330	9340	9330	12
464	20241016	122200	342214650	9330	9320	9330	9320	68
465	20241016	122100	341580260	9320	9310	9320	9310	892
466	20241016	122000	333274150	9300	9310	9310	9300	16
467	20241016	121900	333125200	9310	9310	9310	9310	88
468	20241016	121800	332305920	9310	9310	9310	9310	162
469	20241016	121700	330797700	9310	9310	9310	9310	0
470	20241016	121600	330797700	9310	9310	9310	9310	189
471	20241016	121500	329038110	9310	9310	9310	9310	0
472	20241016	121400	329038110	9310	9310	9310	9310	50
473	20241016	121300	328572610	9310	9310	9310	9310	150
474	20241016	121200	327176110	9320	9320	9320	9320	71
475	20241016	121100	326514390	9310	9310	9310	9310	0
476	20241016	121000	326514390	9310	9300	9310	9300	1712
477	20241016	120900	310577980	9300	9300	9300	9300	0
478	20241016	120800	310577980	9300	9300	9300	9300	0
479	20241016	120700	310577980	9300	9300	9300	9300	0
480	20241016	120600	310577980	9300	9300	9300	9300	25
481	20241016	120500	310345480	9290	9290	9300	9290	111
482	20241016	120400	309314280	9290	9290	9290	9290	50
483	20241016	120300	308849780	9300	9300	9300	9300	1
484	20241016	120200	308840480	9300	9300	9300	9300	0
485	20241016	120100	308840480	9300	9300	9300	9300	300
486	20241016	120000	306050480	9300	9300	9300	9300	51
487	20241016	115900	305576180	9310	9310	9310	9310	20
488	20241016	115800	305389980	9310	9300	9310	9300	60
489	20241016	115700	304831890	9300	9290	9300	9290	572
490	20241016	115600	299513360	9290	9290	9290	9290	144
491	20241016	115500	298175600	9290	9280	9290	9280	397
492	20241016	115400	294487490	9280	9280	9280	9280	0
493	20241016	115300	294487490	9280	9280	9280	9280	1
494	20241016	115200	294478210	9280	9280	9280	9280	0
495	20241016	115100	294478210	9280	9280	9280	9280	0
496	20241016	115000	294478210	9280	9280	9280	9280	330
497	20241016	114900	291415810	9280	9280	9280	9280	0
498	20241016	114800	291415810	9280	9280	9280	9280	10
499	20241016	114700	291323010	9280	9280	9280	9280	30
500	20241016	114600	291044610	9280	9280	9280	9280	0
501	20241016	114500	291044610	9280	9280	9280	9280	100
502	20241016	114400	290116610	9270	9270	9270	9270	143
503	20241016	114300	288791000	9270	9270	9270	9270	43
504	20241016	114200	288392390	9270	9270	9270	9270	0
505	20241016	114100	288392390	9270	9270	9270	9270	0
506	20241016	114000	288392390	9270	9270	9270	9270	50
507	20241016	113900	287928890	9270	9270	9270	9270	2
508	20241016	113800	287910350	9260	9270	9270	9260	242
509	20241016	113700	285669230	9260	9260	9260	9260	0
510	20241016	113600	285669230	9260	9260	9260	9260	0
511	20241016	113500	285669230	9260	9260	9260	9260	0
512	20241016	113400	285669230	9260	9260	9260	9260	0
513	20241016	113300	285669230	9260	9260	9260	9260	0
514	20241016	113200	285669230	9260	9270	9270	9260	18
515	20241016	113100	285502510	9270	9270	9270	9270	30
516	20241016	113000	285224410	9270	9270	9270	9270	39
517	20241016	112900	284862880	9270	9270	9270	9270	644
518	20241016	112800	278893000	9280	9280	9280	9280	0
519	20241016	112700	278893000	9280	9280	9280	9280	3
520	20241016	112600	278865160	9280	9280	9280	9280	0
521	20241016	112500	278865160	9280	9280	9280	9280	0
522	20241016	112400	278865160	9280	9280	9280	9280	0
523	20241016	112300	278865160	9280	9280	9280	9280	0
524	20241016	112200	278865160	9280	9280	9280	9280	0
525	20241016	112100	278865160	9280	9280	9280	9280	0
526	20241016	112000	278865160	9280	9280	9280	9280	38
527	20241016	111900	278512520	9280	9280	9280	9280	42
528	20241016	111800	278122760	9270	9270	9270	9270	0
529	20241016	111700	278122760	9270	9270	9270	9270	2
530	20241016	111600	278104220	9270	9270	9270	9270	91
531	20241016	111500	277260650	9270	9270	9270	9270	1
532	20241016	111400	277251380	9270	9270	9270	9270	4
533	20241016	111300	277214300	9280	9280	9280	9280	788
534	20241016	111200	269901660	9280	9280	9280	9280	5
535	20241016	111100	269855260	9290	9290	9290	9290	0
536	20241016	111000	269855260	9290	9290	9290	9290	0
537	20241016	110900	269855260	9290	9290	9290	9290	0
538	20241016	110800	269855260	9290	9280	9290	9280	106
539	20241016	110700	268870970	9280	9280	9280	9280	29
540	20241016	110600	268601850	9280	9280	9280	9280	2
541	20241016	110500	268583290	9280	9280	9280	9280	0
542	20241016	110400	268583290	9280	9280	9280	9280	74
543	20241016	110300	267896570	9280	9280	9280	9280	0
544	20241016	110200	267896570	9280	9280	9280	9280	481
545	20241016	110100	263432890	9290	9290	9290	9290	220
546	20241016	110000	261389090	9290	9290	9290	9290	0
547	20241016	105900	261389090	9290	9290	9290	9290	1
548	20241016	105800	261379800	9290	9290	9290	9290	13
549	20241016	105700	261259030	9300	9300	9300	9300	35
550	20241016	105600	260933530	9280	9280	9280	9280	1
551	20241016	105500	260924250	9280	9280	9280	9280	0
552	20241016	105400	260924250	9280	9280	9280	9280	12
553	20241016	105300	260812890	9300	9300	9300	9300	50
554	20241016	105200	260347890	9300	9300	9300	9300	104
555	20241016	105100	259380690	9300	9300	9300	9300	0
556	20241016	105000	259380690	9300	9300	9300	9300	276
557	20241016	104900	256813890	9310	9270	9310	9270	812
558	20241016	104800	249264090	9280	9280	9280	9280	130
559	20241016	104700	248057690	9270	9270	9270	9270	52
560	20241016	104600	247575650	9290	9290	9290	9290	6
561	20241016	104500	247519910	9270	9290	9290	9270	300
562	20241016	104400	244734910	9290	9290	9290	9290	1001
563	20241016	104300	235435620	9260	9260	9260	9260	200
564	20241016	104200	233583620	9290	9290	9290	9290	0
565	20241016	104100	233583620	9290	9260	9290	9260	2
566	20241016	104000	233565070	9290	9290	9290	9290	0
567	20241016	103900	233565070	9290	9280	9290	9280	17
568	20241016	103800	233407300	9280	9280	9280	9280	0
569	20241016	103700	233407300	9280	9280	9280	9280	238
570	20241016	103600	231198660	9280	9270	9280	9260	523
571	20241016	103500	226350810	9280	9280	9280	9280	80
572	20241016	103400	225608410	9290	9290	9290	9290	1
573	20241016	103300	225599120	9290	9290	9290	9290	5
574	20241016	103200	225552670	9290	9290	9290	9290	346
575	20241016	103100	222338330	9270	9300	9300	9270	166
576	20241016	103000	220795430	9300	9310	9310	9300	43
577	20241016	102900	220395520	9300	9270	9300	9260	1240
578	20241016	102800	208886250	9260	9250	9260	9250	1003
579	20241016	102700	199605580	9240	9220	9240	9220	1290
580	20241016	102600	187693100	9230	9220	9230	9220	71
581	20241016	102500	187038470	9230	9230	9230	9230	13
582	20241016	102400	186918480	9230	9230	9230	9230	23
583	20241016	102300	186706190	9230	9230	9230	9230	0
584	20241016	102200	186706190	9230	9220	9230	9220	233
585	20241016	102100	184556430	9220	9220	9220	9220	111
586	20241016	102000	183533010	9230	9230	9230	9220	110
587	20241016	101900	182518260	9230	9230	9230	9230	1
588	20241016	101800	182509030	9230	9230	9230	9230	77
589	20241016	101700	181798320	9230	9230	9230	9230	10
590	20241016	101600	181706020	9230	9220	9230	9220	110
591	20241016	101500	180691220	9220	9210	9230	9210	21
592	20241016	101400	180497580	9200	9210	9210	9200	291
593	20241016	101300	177819870	9240	9240	9240	9240	0
594	20241016	101200	177819870	9240	9240	9240	9240	0
595	20241016	101100	177819870	9240	9240	9240	9240	1
596	20241016	101000	177810630	9200	9220	9220	9200	1918
597	20241016	100900	160145690	9240	9240	9240	9220	1385
598	20241016	100800	147357730	9240	9240	9240	9240	206
599	20241016	100700	145454290	9240	9250	9250	9240	99
600	20241016	100600	144539520	9260	9240	9260	9240	16
601	20241016	100500	144391660	9240	9240	9240	9240	3
602	20241016	100400	144363940	9260	9260	9260	9260	88
603	20241016	100300	143549060	9260	9220	9260	9220	121
604	20241016	100200	142432900	9230	9240	9240	9230	157
605	20241016	100100	140982750	9240	9240	9250	9230	202
606	20241016	100000	139116480	9240	9240	9240	9240	49
607	20241016	095900	138663720	9250	9260	9260	9250	106
608	20241016	095800	137682890	9260	9260	9260	9260	11
609	20241016	095700	137581030	9250	9250	9250	9230	306
610	20241016	095600	134754450	9250	9250	9250	9250	50
611	20241016	095500	134291950	9250	9260	9260	9250	110
612	20241016	095400	133274350	9260	9260	9260	9260	22
613	20241016	095300	133070630	9260	9260	9260	9260	0
614	20241016	095200	133070630	9260	9260	9260	9260	51
615	20241016	095100	132598370	9230	9230	9230	9230	15
616	20241016	095000	132459920	9250	9250	9250	9250	0
617	20241016	094900	132459920	9250	9250	9250	9250	76
618	20241016	094800	131756920	9260	9250	9260	9250	469
619	20241016	094700	127418640	9260	9260	9260	9260	60
620	20241016	094600	126863040	9260	9250	9260	9250	168
621	20241016	094500	125307510	9250	9250	9250	9250	698
622	20241016	094400	118851010	9240	9180	9240	9180	202
623	20241016	094300	116984590	9250	9230	9250	9160	568
624	20241016	094200	111744540	9240	9260	9260	9240	949
625	20241016	094100	102967880	9250	9250	9280	9230	1399
626	20241016	094000	90013790	9230	9220	9260	9210	818
627	20241016	093900	82453750	9220	9180	9220	9180	1150
628	20241016	093800	71868970	9120	9170	9180	9120	840
629	20241016	093700	64179910	9160	9160	9160	9150	215
630	20241016	093600	62212310	9150	9160	9160	9150	250
631	20241016	093500	59924630	9170	9170	9170	9170	2
632	20241016	093400	59906290	9170	9170	9170	9170	50
633	20241016	093300	59447790	9170	9190	9190	9170	527
634	20241016	093200	54610440	9190	9180	9190	9180	71
635	20241016	093100	53958490	9170	9180	9180	9170	81
636	20241016	093000	53215670	9170	9150	9170	9150	166
637	20241016	092900	51695240	9150	9140	9150	9140	504
638	20241016	092800	47083670	9150	9150	9150	9150	0
639	20241016	092700	47083670	9150	9150	9150	9150	0
640	20241016	092600	47083670	9150	9150	9150	9150	0
641	20241016	092500	47083670	9150	9150	9150	9150	1
642	20241016	092400	47074520	9150	9120	9150	9110	980
643	20241016	092300	38137910	9120	9120	9120	9120	110
644	20241016	092200	37134710	9120	9150	9150	9120	641
645	20241016	092100	31274070	9150	9140	9150	9140	112
646	20241016	092000	30250380	9140	9110	9140	9110	2
647	20241016	091900	30232130	9150	9140	9150	9140	10
648	20241016	091800	30140640	9150	9150	9150	9150	1
649	20241016	091700	30131490	9150	9130	9160	9130	464
650	20241016	091600	25886360	9110	9110	9110	9110	10
651	20241016	091500	25795260	9100	9080	9100	9080	292
652	20241016	091400	23139530	9080	9060	9080	9060	212
653	20241016	091300	21218310	9060	9050	9060	9050	3
654	20241016	091200	21191140	9040	9040	9040	9040	0
655	20241016	091100	21191140	9040	9050	9060	9040	11
656	20241016	091000	21091510	9030	9080	9080	9030	111
657	20241016	090900	20088730	9090	9090	9090	9090	0
658	20241016	090800	20088730	9090	9090	9090	9090	1
659	20241016	090700	20079640	9030	9030	9030	9030	60
660	20241016	090600	19537840	9030	9090	9090	9030	304
661	20241016	090500	16792660	9100	9100	9100	9100	0
662	20241016	090400	16792660	9100	9100	9100	9100	0
663	20241016	090300	16792660	9100	9100	9100	9100	0
664	20241016	090200	16792660	9100	9100	9100	9100	1
665	20241016	090100	16783560	9020	9050	9050	9010	1319
666	20241016	090000	4871780	9050	9080	9080	9050	445