KissMeData/094940/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200700	260105040	6640	6640	6640	6640	1704
3	20241015	200600	260105040	6640	6640	6640	6640	0
4	20241015	200500	260105040	6640	6640	6640	6640	0
5	20241015	200400	260105040	6640	6640	6640	6640	0
6	20241015	200300	260105040	6640	6640	6640	6640	0
7	20241015	200200	260105040	6640	6640	6640	6640	0
8	20241015	200100	260105040	6640	6640	6640	6640	0
9	20241015	200000	260105040	6640	6640	6640	6640	0
10	20241015	195900	260105040	6640	6640	6640	6640	0
11	20241015	195800	260105040	6640	6640	6640	6640	0
12	20241015	195700	260105040	6640	6640	6640	6640	0
13	20241015	195600	260105040	6640	6640	6640	6640	0
14	20241015	195500	260105040	6640	6640	6640	6640	0
15	20241015	195400	260105040	6640	6640	6640	6640	0
16	20241015	195300	260105040	6640	6640	6640	6640	0
17	20241015	195200	260105040	6640	6640	6640	6640	0
18	20241015	195100	260105040	6640	6640	6640	6640	0
19	20241015	195000	260105040	6640	6640	6640	6640	0
20	20241015	194900	260105040	6640	6640	6640	6640	0
21	20241015	194800	260105040	6640	6640	6640	6640	0
22	20241015	194700	260105040	6640	6640	6640	6640	0
23	20241015	194600	260105040	6640	6640	6640	6640	0
24	20241015	194500	260105040	6640	6640	6640	6640	0
25	20241015	194400	260105040	6640	6640	6640	6640	0
26	20241015	194300	260105040	6640	6640	6640	6640	0
27	20241015	194200	260105040	6640	6640	6640	6640	0
28	20241015	194100	260105040	6640	6640	6640	6640	0
29	20241015	194000	260105040	6640	6640	6640	6640	0
30	20241015	193900	260105040	6640	6640	6640	6640	0
31	20241015	193800	260105040	6640	6640	6640	6640	0
32	20241015	193700	260105040	6640	6640	6640	6640	1704
33	20241015	193600	260105040	6640	6640	6640	6640	0
34	20241015	193500	260105040	6640	6640	6640	6640	0
35	20241015	193400	260105040	6640	6640	6640	6640	0
36	20241015	193300	260105040	6640	6640	6640	6640	0
37	20241015	193200	260105040	6640	6640	6640	6640	0
38	20241015	193100	260105040	6640	6640	6640	6640	0
39	20241015	193000	260105040	6640	6640	6640	6640	0
40	20241015	192900	260105040	6640	6640	6640	6640	0
41	20241015	192800	260105040	6640	6640	6640	6640	0
42	20241015	192700	260105040	6640	6640	6640	6640	0
43	20241015	192600	260105040	6640	6640	6640	6640	0
44	20241015	192500	260105040	6640	6640	6640	6640	0
45	20241015	192400	260105040	6640	6640	6640	6640	0
46	20241015	192300	260105040	6640	6640	6640	6640	0
47	20241015	192200	260105040	6640	6640	6640	6640	0
48	20241015	192100	260105040	6640	6640	6640	6640	0
49	20241015	192000	260105040	6640	6640	6640	6640	0
50	20241015	191900	260105040	6640	6640	6640	6640	0
51	20241015	191800	260105040	6640	6640	6640	6640	0
52	20241015	191700	260105040	6640	6640	6640	6640	0
53	20241015	191600	260105040	6640	6640	6640	6640	0
54	20241015	191500	260105040	6640	6640	6640	6640	0
55	20241015	191400	260105040	6640	6640	6640	6640	0
56	20241015	191300	260105040	6640	6640	6640	6640	0
57	20241015	191200	260105040	6640	6640	6640	6640	0
58	20241015	191100	260105040	6640	6640	6640	6640	0
59	20241015	191000	260105040	6640	6640	6640	6640	0
60	20241015	190900	260105040	6640	6640	6640	6640	0
61	20241015	190800	260105040	6640	6640	6640	6640	0
62	20241015	190700	260105040	6640	6640	6640	6640	1704
63	20241015	190600	260105040	6640	6640	6640	6640	0
64	20241015	190500	260105040	6640	6640	6640	6640	0
65	20241015	190400	260105040	6640	6640	6640	6640	0
66	20241015	190300	260105040	6640	6640	6640	6640	0
67	20241015	190200	260105040	6640	6640	6640	6640	0
68	20241015	190100	260105040	6640	6640	6640	6640	0
69	20241015	190000	260105040	6640	6640	6640	6640	0
70	20241015	185900	260105040	6640	6640	6640	6640	0
71	20241015	185800	260105040	6640	6640	6640	6640	0
72	20241015	185700	260105040	6640	6640	6640	6640	0
73	20241015	185600	260105040	6640	6640	6640	6640	0
74	20241015	185500	260105040	6640	6640	6640	6640	0
75	20241015	185400	260105040	6640	6640	6640	6640	0
76	20241015	185300	260105040	6640	6640	6640	6640	0
77	20241015	185200	260105040	6640	6640	6640	6640	0
78	20241015	185100	260105040	6640	6640	6640	6640	0
79	20241015	185000	260105040	6640	6640	6640	6640	0
80	20241015	184900	260105040	6640	6640	6640	6640	0
81	20241015	184800	260105040	6640	6640	6640	6640	0
82	20241015	184700	260105040	6640	6640	6640	6640	0
83	20241015	184600	260105040	6640	6640	6640	6640	0
84	20241015	184500	260105040	6640	6640	6640	6640	0
85	20241015	184400	260105040	6640	6640	6640	6640	0
86	20241015	184300	260105040	6640	6640	6640	6640	0
87	20241015	184200	260105040	6640	6640	6640	6640	0
88	20241015	184100	260105040	6640	6640	6640	6640	0
89	20241015	184000	260105040	6640	6640	6640	6640	0
90	20241015	183900	260105040	6640	6640	6640	6640	0
91	20241015	183800	260105040	6640	6640	6640	6640	0
92	20241015	183700	260105040	6640	6640	6640	6640	1704
93	20241015	183600	260105040	6640	6640	6640	6640	0
94	20241015	183500	260105040	6640	6640	6640	6640	0
95	20241015	183400	260105040	6640	6640	6640	6640	0
96	20241015	183300	260105040	6640	6640	6640	6640	0
97	20241015	183200	260105040	6640	6640	6640	6640	0
98	20241015	183100	260105040	6640	6640	6640	6640	0
99	20241015	183000	260105040	6640	6640	6640	6640	0
100	20241015	182900	260105040	6640	6640	6640	6640	0
101	20241015	182800	260105040	6640	6640	6640	6640	0
102	20241015	182700	260105040	6640	6640	6640	6640	0
103	20241015	182600	260105040	6640	6640	6640	6640	0
104	20241015	182500	260105040	6640	6640	6640	6640	0
105	20241015	182400	260105040	6640	6640	6640	6640	0
106	20241015	182300	260105040	6640	6640	6640	6640	0
107	20241015	182200	260105040	6640	6640	6640	6640	0
108	20241015	182100	260105040	6640	6640	6640	6640	0
109	20241015	182000	260105040	6640	6640	6640	6640	0
110	20241015	181900	260105040	6640	6640	6640	6640	0
111	20241015	181800	260105040	6640	6640	6640	6640	0
112	20241015	181700	260105040	6640	6640	6640	6640	0
113	20241015	181600	260105040	6640	6640	6640	6640	0
114	20241015	181500	260105040	6640	6640	6640	6640	0
115	20241015	181400	260105040	6640	6640	6640	6640	0
116	20241015	181300	260105040	6640	6640	6640	6640	0
117	20241015	181200	260105040	6640	6640	6640	6640	0
118	20241015	181100	260105040	6640	6640	6640	6640	0
119	20241015	181000	260105040	6640	6640	6640	6640	0
120	20241015	180900	260105040	6640	6640	6640	6640	0
121	20241015	180800	260105040	6640	6640	6640	6640	0
122	20241015	180700	260105040	6640	6640	6640	6640	1704
123	20241015	180600	260105040	6640	6640	6640	6640	0
124	20241015	180500	260105040	6640	6640	6640	6640	0
125	20241015	180400	260105040	6640	6640	6640	6640	0
126	20241015	180300	260105040	6640	6640	6640	6640	0
127	20241015	180200	260105040	6640	6640	6640	6640	0
128	20241015	180100	260105040	6640	6640	6640	6640	0
129	20241015	180000	260105040	6640	6640	6640	6640	0
130	20241015	175900	260105040	6640	6640	6640	6640	0
131	20241015	175800	260105040	6640	6640	6640	6640	0
132	20241015	175700	260105040	6640	6640	6640	6640	0
133	20241015	175600	260105040	6640	6640	6640	6640	0
134	20241015	175500	260105040	6640	6640	6640	6640	0
135	20241015	175400	260105040	6640	6640	6640	6640	0
136	20241015	175300	260105040	6640	6640	6640	6640	0
137	20241015	175200	260105040	6640	6640	6640	6640	0
138	20241015	175100	260105040	6640	6640	6640	6640	0
139	20241015	175000	260105040	6640	6640	6640	6640	0
140	20241015	174900	260105040	6640	6640	6640	6640	0
141	20241015	174800	260105040	6640	6640	6640	6640	0
142	20241015	174700	260105040	6640	6640	6640	6640	0
143	20241015	174600	260105040	6640	6640	6640	6640	0
144	20241015	174500	260105040	6640	6640	6640	6640	0
145	20241015	174400	260105040	6640	6640	6640	6640	0
146	20241015	174300	260105040	6640	6640	6640	6640	0
147	20241015	174200	260105040	6640	6640	6640	6640	0
148	20241015	174100	260105040	6640	6640	6640	6640	0
149	20241015	174000	260105040	6640	6640	6640	6640	0
150	20241015	173900	260105040	6640	6640	6640	6640	0
151	20241015	173800	260105040	6640	6640	6640	6640	0
152	20241015	173700	260105040	6640	6640	6640	6640	1704
153	20241015	173600	260105040	6640	6640	6640	6640	0
154	20241015	173500	260105040	6640	6640	6640	6640	0
155	20241015	173400	260105040	6640	6640	6640	6640	0
156	20241015	173300	260105040	6640	6640	6640	6640	0
157	20241015	173200	260105040	6640	6640	6640	6640	0
158	20241015	173100	260105040	6640	6640	6640	6640	0
159	20241015	173000	260105040	6640	6640	6640	6640	0
160	20241015	172900	260105040	6640	6640	6640	6640	0
161	20241015	172800	260105040	6640	6640	6640	6640	0
162	20241015	172700	260105040	6640	6640	6640	6640	0
163	20241015	172600	260105040	6640	6640	6640	6640	0
164	20241015	172500	260105040	6640	6640	6640	6640	0
165	20241015	172400	260105040	6640	6640	6640	6640	0
166	20241015	172300	260105040	6640	6640	6640	6640	0
167	20241015	172200	260105040	6640	6640	6640	6640	0
168	20241015	172100	260105040	6640	6640	6640	6640	0
169	20241015	172000	260105040	6640	6640	6640	6640	0
170	20241015	171900	260105040	6640	6640	6640	6640	0
171	20241015	171800	260105040	6640	6640	6640	6640	0
172	20241015	171700	260105040	6640	6640	6640	6640	0
173	20241015	171600	260105040	6640	6640	6640	6640	0
174	20241015	171500	260105040	6640	6640	6640	6640	0
175	20241015	171400	260105040	6640	6640	6640	6640	0
176	20241015	171300	260105040	6640	6640	6640	6640	0
177	20241015	171200	260105040	6640	6640	6640	6640	0
178	20241015	171100	260105040	6640	6640	6640	6640	0
179	20241015	171000	260105040	6640	6640	6640	6640	0
180	20241015	170900	260105040	6640	6640	6640	6640	0
181	20241015	170800	260105040	6640	6640	6640	6640	0
182	20241015	170700	260105040	6640	6640	6640	6640	1704
183	20241015	170600	260105040	6640	6640	6640	6640	0
184	20241015	170500	260105040	6640	6640	6640	6640	0
185	20241015	170400	260105040	6640	6640	6640	6640	0
186	20241015	170300	260105040	6640	6640	6640	6640	0
187	20241015	170200	260105040	6640	6640	6640	6640	0
188	20241015	170100	260105040	6640	6640	6640	6640	0
189	20241015	170000	260105040	6640	6640	6640	6640	0
190	20241015	165900	260105040	6640	6640	6640	6640	0
191	20241015	165800	260105040	6640	6640	6640	6640	0
192	20241015	165700	260105040	6640	6640	6640	6640	0
193	20241015	165600	260105040	6640	6640	6640	6640	0
194	20241015	165500	260105040	6640	6640	6640	6640	0
195	20241015	165400	260105040	6640	6640	6640	6640	0
196	20241015	165300	260105040	6640	6640	6640	6640	0
197	20241015	165200	260105040	6640	6640	6640	6640	0
198	20241015	165100	260105040	6640	6640	6640	6640	0
199	20241015	165000	260105040	6640	6640	6640	6640	0
200	20241015	164900	260105040	6640	6640	6640	6640	0
201	20241015	164800	260105040	6640	6640	6640	6640	0
202	20241015	164700	260105040	6640	6640	6640	6640	0
203	20241015	164600	260105040	6640	6640	6640	6640	0
204	20241015	164500	260105040	6640	6640	6640	6640	0
205	20241015	164400	260105040	6640	6640	6640	6640	0
206	20241015	164300	260105040	6640	6640	6640	6640	0
207	20241015	164200	260105040	6640	6640	6640	6640	0
208	20241015	164100	260105040	6640	6640	6640	6640	0
209	20241015	164000	260105040	6640	6640	6640	6640	0
210	20241015	163900	260105040	6640	6640	6640	6640	0
211	20241015	163800	260105040	6640	6640	6640	6640	0
212	20241015	163700	260105040	6640	6640	6640	6640	1704
213	20241015	163600	260105040	6640	6640	6640	6640	0
214	20241015	163500	260105040	6640	6640	6640	6640	0
215	20241015	163400	260105040	6640	6640	6640	6640	0
216	20241015	163300	260105040	6640	6640	6640	6640	0
217	20241015	163200	260105040	6640	6640	6640	6640	0
218	20241015	163100	260105040	6640	6640	6640	6640	0
219	20241015	163000	260105040	6640	6640	6640	6640	0
220	20241015	162900	260105040	6640	6640	6640	6640	0
221	20241015	162800	260105040	6640	6640	6640	6640	0
222	20241015	162700	260105040	6640	6640	6640	6640	0
223	20241015	162600	260105040	6640	6640	6640	6640	0
224	20241015	162500	260105040	6640	6640	6640	6640	0
225	20241015	162400	260105040	6640	6640	6640	6640	0
226	20241015	162300	260105040	6640	6640	6640	6640	0
227	20241015	162200	260105040	6640	6640	6640	6640	0
228	20241015	162100	260105040	6640	6640	6640	6640	0
229	20241015	162000	260105040	6640	6640	6640	6640	0
230	20241015	161900	260105040	6640	6640	6640	6640	0
231	20241015	161800	260105040	6640	6640	6640	6640	0
232	20241015	161700	260105040	6640	6640	6640	6640	0
233	20241015	161600	260105040	6640	6640	6640	6640	0
234	20241015	161500	260105040	6640	6640	6640	6640	0
235	20241015	161400	260105040	6640	6640	6640	6640	0
236	20241015	161300	260105040	6640	6640	6640	6640	0
237	20241015	161200	260105040	6640	6640	6640	6640	0
238	20241015	161100	260105040	6640	6640	6640	6640	0
239	20241015	161000	260105040	6640	6640	6640	6640	0
240	20241015	160900	260105040	6640	6640	6640	6640	0
241	20241015	160800	260105040	6640	6640	6640	6640	0
242	20241015	160700	260105040	6640	6640	6640	6640	1704
243	20241015	160600	260105040	6640	6640	6640	6640	0
244	20241015	160500	260105040	6640	6640	6640	6640	0
245	20241015	160400	260105040	6640	6640	6640	6640	0
246	20241015	160300	260105040	6640	6640	6640	6640	0
247	20241015	160200	260105040	6640	6640	6640	6640	0
248	20241015	160100	260105040	6640	6640	6640	6640	0
249	20241015	160000	260105040	6640	6640	6640	6640	0
250	20241015	155900	260105040	6640	6640	6640	6640	0
251	20241015	155800	260105040	6640	6640	6640	6640	0
252	20241015	155700	260105040	6640	6640	6640	6640	0
253	20241015	155600	260105040	6640	6640	6640	6640	0
254	20241015	155500	260105040	6640	6640	6640	6640	0
255	20241015	155400	260105040	6640	6640	6640	6640	0
256	20241015	155300	260105040	6640	6640	6640	6640	0
257	20241015	155200	260105040	6640	6640	6640	6640	0
258	20241015	155100	260105040	6640	6640	6640	6640	0
259	20241015	155000	260105040	6640	6640	6640	6640	0
260	20241015	154900	260105040	6640	6640	6640	6640	0
261	20241015	154800	260105040	6640	6640	6640	6640	0
262	20241015	154700	260105040	6640	6640	6640	6640	0
263	20241015	154600	260105040	6640	6640	6640	6640	0
264	20241015	154500	260105040	6640	6640	6640	6640	0
265	20241015	154400	260105040	6640	6640	6640	6640	0
266	20241015	154300	260105040	6640	6640	6640	6640	0
267	20241015	154200	260105040	6640	6640	6640	6640	0
268	20241015	154100	260105040	6640	6640	6640	6640	0
269	20241015	154000	260105040	6640	6640	6640	6640	0
270	20241015	153900	260105040	6640	6640	6640	6640	0
271	20241015	153800	260105040	6640	6640	6640	6640	0
272	20241015	153700	260105040	6640	6640	6640	6640	1704
273	20241015	153600	260105040	6640	6640	6640	6640	0
274	20241015	153500	260105040	6640	6640	6640	6640	0
275	20241015	153400	260105040	6640	6640	6640	6640	0
276	20241015	153300	260105040	6640	6640	6640	6640	0
277	20241015	153200	260105040	6640	6640	6640	6640	0
278	20241015	153100	260105040	6640	6640	6640	6640	0
279	20241015	153000	260105040	6640	6640	6640	6640	1704
280	20241015	152900	248790480	6640	6640	6640	6640	0
281	20241015	152800	248790480	6640	6640	6640	6640	0
282	20241015	152700	248790480	6640	6640	6640	6640	0
283	20241015	152600	248790480	6640	6640	6640	6640	0
284	20241015	152500	248790480	6640	6640	6640	6640	0
285	20241015	152400	248790480	6640	6640	6640	6640	0
286	20241015	152300	248790480	6640	6640	6640	6640	0
287	20241015	152200	248790480	6640	6640	6640	6640	0
288	20241015	152100	248790480	6640	6640	6640	6640	0
289	20241015	152000	248790480	6640	6640	6640	6640	0
290	20241015	151900	248790480	6640	6630	6640	6630	71
291	20241015	151800	248319740	6640	6650	6650	6640	46
292	20241015	151700	248014260	6650	6640	6650	6640	115
293	20241015	151600	247250590	6650	6650	6650	6650	0
294	20241015	151500	247250590	6650	6630	6650	6630	61
295	20241015	151400	246846140	6640	6640	6640	6640	100
296	20241015	151300	246182140	6650	6650	6650	6650	0
297	20241015	151200	246182140	6650	6650	6650	6650	8
298	20241015	151100	246128940	6650	6650	6650	6650	0
299	20241015	151000	246128940	6650	6650	6650	6650	0
300	20241015	150900	246128940	6650	6650	6650	6650	0
301	20241015	150800	246128940	6650	6640	6650	6640	891
302	20241015	150700	240212690	6640	6640	6640	6640	118
303	20241015	150600	239429170	6640	6640	6640	6640	1
304	20241015	150500	239422530	6640	6620	6640	6620	783
305	20241015	150400	234231260	6630	6630	6630	6630	1
306	20241015	150300	234224630	6630	6630	6630	6630	183
307	20241015	150200	233011340	6630	6630	6630	6630	0
308	20241015	150100	233011340	6630	6630	6630	6630	0
309	20241015	150000	233011340	6630	6630	6630	6630	0
310	20241015	145900	233011340	6630	6630	6630	6630	153
311	20241015	145800	231996950	6620	6620	6620	6620	17
312	20241015	145700	231884410	6630	6630	6630	6630	0
313	20241015	145600	231884410	6630	6630	6630	6630	0
314	20241015	145500	231884410	6630	6630	6630	6630	150
315	20241015	145400	230889910	6630	6630	6630	6620	310
316	20241015	145300	228837640	6630	6630	6630	6630	93
317	20241015	145200	228221050	6630	6630	6630	6630	2
318	20241015	145100	228207790	6620	6620	6620	6620	195
319	20241015	145000	226916890	6620	6620	6620	6620	5
320	20241015	144900	226883790	6630	6630	6630	6630	0
321	20241015	144800	226883790	6630	6630	6630	6630	150
322	20241015	144700	225889290	6630	6630	6630	6630	0
323	20241015	144600	225889290	6630	6630	6630	6630	0
324	20241015	144500	225889290	6630	6630	6630	6630	0
325	20241015	144400	225889290	6630	6630	6630	6630	0
326	20241015	144300	225889290	6630	6630	6630	6630	0
327	20241015	144200	225889290	6630	6630	6630	6630	0
328	20241015	144100	225889290	6630	6630	6630	6630	2
329	20241015	144000	225876030	6630	6630	6630	6630	0
330	20241015	143900	225876030	6630	6630	6630	6630	32
331	20241015	143800	225663870	6630	6630	6630	6630	0
332	20241015	143700	225663870	6630	6630	6630	6630	127
333	20241015	143600	224821860	6630	6630	6630	6630	0
334	20241015	143500	224821860	6630	6630	6630	6630	0
335	20241015	143400	224821860	6630	6630	6630	6630	0
336	20241015	143300	224821860	6630	6630	6630	6630	341
337	20241015	143200	222561030	6630	6630	6630	6630	0
338	20241015	143100	222561030	6630	6630	6630	6630	0
339	20241015	143000	222561030	6630	6630	6630	6630	0
340	20241015	142900	222561030	6630	6630	6630	6630	0
341	20241015	142800	222561030	6630	6630	6630	6630	0
342	20241015	142700	222561030	6630	6600	6630	6600	1522
343	20241015	142600	212515650	6610	6630	6630	6610	58
344	20241015	142500	212132210	6620	6620	6620	6620	0
345	20241015	142400	212132210	6620	6620	6620	6620	60
346	20241015	142300	211735010	6620	6620	6620	6620	0
347	20241015	142200	211735010	6620	6620	6620	6620	10
348	20241015	142100	211668810	6630	6630	6630	6630	0
349	20241015	142000	211668810	6630	6630	6630	6630	0
350	20241015	141900	211668810	6630	6630	6630	6630	0
351	20241015	141800	211668810	6630	6630	6630	6630	0
352	20241015	141700	211668810	6630	6630	6630	6630	3
353	20241015	141600	211648920	6620	6620	6620	6620	149
354	20241015	141500	210662540	6630	6630	6630	6630	0
355	20241015	141400	210662540	6630	6630	6630	6630	0
356	20241015	141300	210662540	6630	6620	6630	6620	135
357	20241015	141200	209767570	6620	6620	6620	6620	67
358	20241015	141100	209324030	6620	6620	6620	6620	0
359	20241015	141000	209324030	6620	6620	6620	6620	0
360	20241015	140900	209324030	6620	6620	6620	6620	0
361	20241015	140800	209324030	6620	6620	6620	6620	0
362	20241015	140700	209324030	6620	6620	6620	6620	15
363	20241015	140600	209224730	6610	6610	6610	6610	0
364	20241015	140500	209224730	6610	6610	6610	6610	0
365	20241015	140400	209224730	6610	6610	6610	6610	0
366	20241015	140300	209224730	6610	6610	6610	6610	0
367	20241015	140200	209224730	6610	6610	6610	6610	152
368	20241015	140100	208220010	6620	6620	6620	6620	121
369	20241015	140000	207418990	6630	6630	6630	6630	1
370	20241015	135900	207412360	6630	6630	6630	6630	0
371	20241015	135800	207412360	6630	6630	6630	6630	0
372	20241015	135700	207412360	6630	6620	6630	6620	60
373	20241015	135600	207015060	6630	6630	6630	6630	0
374	20241015	135500	207015060	6630	6630	6630	6630	0
375	20241015	135400	207015060	6630	6630	6630	6630	0
376	20241015	135300	207015060	6630	6630	6630	6630	0
377	20241015	135200	207015060	6630	6630	6630	6630	0
378	20241015	135100	207015060	6630	6630	6630	6630	4
379	20241015	135000	206988540	6620	6620	6620	6620	0
380	20241015	134900	206988540	6620	6620	6620	6620	2
381	20241015	134800	206975300	6630	6630	6630	6630	0
382	20241015	134700	206975300	6630	6630	6630	6630	0
383	20241015	134600	206975300	6630	6630	6630	6630	0
384	20241015	134500	206975300	6630	6640	6640	6630	23
385	20241015	134400	206822680	6640	6640	6640	6640	1
386	20241015	134300	206816040	6640	6640	6640	6640	0
387	20241015	134200	206816040	6640	6640	6640	6640	0
388	20241015	134100	206816040	6640	6640	6640	6640	11
389	20241015	134000	206743000	6640	6640	6640	6640	0
390	20241015	133900	206743000	6640	6640	6640	6640	1
391	20241015	133800	206736360	6650	6650	6650	6650	0
392	20241015	133700	206736360	6650	6650	6650	6650	0
393	20241015	133600	206736360	6650	6650	6650	6650	0
394	20241015	133500	206736360	6650	6650	6650	6650	0
395	20241015	133400	206736360	6650	6650	6650	6650	0
396	20241015	133300	206736360	6650	6650	6650	6650	0
397	20241015	133200	206736360	6650	6640	6650	6640	475
398	20241015	133100	203579720	6640	6640	6640	6640	0
399	20241015	133000	203579720	6640	6640	6640	6640	0
400	20241015	132900	203579720	6640	6650	6650	6640	145
401	20241015	132800	202616820	6640	6640	6640	6640	5
402	20241015	132700	202583620	6650	6650	6650	6650	0
403	20241015	132600	202583620	6650	6640	6650	6640	30
404	20241015	132500	202384180	6650	6650	6650	6650	158
405	20241015	132400	201333480	6650	6660	6660	6650	210
406	20241015	132300	199936480	6670	6650	6670	6650	94
407	20241015	132200	199311140	6650	6650	6650	6650	101
408	20241015	132100	198639490	6660	6670	6670	6660	110
409	20241015	132000	197906790	6660	6650	6670	6650	545
410	20241015	131900	194277860	6650	6640	6650	6640	1536
411	20241015	131800	184077120	6630	6630	6630	6630	0
412	20241015	131700	184077120	6630	6620	6630	6620	870
413	20241015	131600	178309790	6610	6610	6610	6610	0
414	20241015	131500	178309790	6610	6610	6610	6610	567
415	20241015	131400	174561920	6610	6610	6610	6610	0
416	20241015	131300	174561920	6610	6610	6610	6610	0
417	20241015	131200	174561920	6610	6610	6610	6610	33
418	20241015	131100	174343790	6610	6610	6610	6610	343
419	20241015	131000	172076560	6610	6610	6610	6610	3
420	20241015	130900	172056730	6620	6620	6620	6620	0
421	20241015	130800	172056730	6620	6610	6620	6610	120
422	20241015	130700	171262370	6610	6610	6610	6610	55
423	20241015	130600	170898820	6610	6610	6610	6610	0
424	20241015	130500	170898820	6610	6610	6610	6610	0
425	20241015	130400	170898820	6610	6610	6610	6610	96
426	20241015	130300	170264260	6610	6610	6610	6610	45
427	20241015	130200	169966810	6630	6600	6630	6600	301
428	20241015	130100	167980180	6630	6630	6630	6630	0
429	20241015	130000	167980180	6630	6630	6630	6630	225
430	20241015	125900	166488430	6610	6610	6610	6610	5
431	20241015	125800	166455380	6630	6630	6630	6630	0
432	20241015	125700	166455380	6630	6630	6630	6630	0
433	20241015	125600	166455380	6630	6630	6630	6630	5
434	20241015	125500	166422230	6630	6620	6630	6620	111
435	20241015	125400	165687400	6630	6630	6630	6630	0
436	20241015	125300	165687400	6630	6630	6630	6630	0
437	20241015	125200	165687400	6630	6630	6630	6630	200
438	20241015	125100	164361400	6630	6630	6630	6630	0
439	20241015	125000	164361400	6630	6610	6630	6590	1760
440	20241015	124900	152755080	6620	6620	6620	6620	0
441	20241015	124800	152755080	6620	6620	6620	6620	115
442	20241015	124700	151993780	6620	6620	6620	6620	0
443	20241015	124600	151993780	6620	6620	6620	6620	45
444	20241015	124500	151695880	6630	6620	6630	6620	134
445	20241015	124400	150807960	6620	6610	6620	6610	1322
446	20241015	124300	142056920	6610	6590	6610	6590	373
447	20241015	124200	139597330	6590	6590	6590	6590	1
448	20241015	124100	139590740	6590	6590	6590	6590	241
449	20241015	124000	138002550	6590	6590	6590	6590	0
450	20241015	123900	138002550	6590	6590	6590	6590	0
451	20241015	123800	138002550	6590	6560	6590	6560	501
452	20241015	123700	134715960	6570	6600	6600	6570	290
453	20241015	123600	132810060	6600	6600	6600	6600	0
454	20241015	123500	132810060	6600	6600	6600	6600	0
455	20241015	123400	132810060	6600	6600	6600	6600	0
456	20241015	123300	132810060	6600	6600	6600	6600	0
457	20241015	123200	132810060	6600	6600	6600	6600	0
458	20241015	123100	132810060	6600	6600	6600	6600	0
459	20241015	123000	132810060	6600	6600	6600	6600	31
460	20241015	122900	132605460	6600	6590	6600	6590	5
461	20241015	122800	132572490	6600	6600	6600	6600	0
462	20241015	122700	132572490	6600	6600	6600	6600	0
463	20241015	122600	132572490	6600	6560	6600	6560	534
464	20241015	122500	129069410	6570	6570	6570	6570	54
465	20241015	122400	128714630	6570	6570	6570	6570	50
466	20241015	122300	128386130	6570	6570	6570	6570	3
467	20241015	122200	128366420	6600	6600	6600	6600	0
468	20241015	122100	128366420	6600	6600	6600	6600	0
469	20241015	122000	128366420	6600	6600	6600	6600	0
470	20241015	121900	128366420	6600	6600	6600	6600	0
471	20241015	121800	128366420	6600	6600	6600	6600	1
472	20241015	121700	128359820	6620	6620	6620	6620	0
473	20241015	121600	128359820	6620	6620	6620	6620	0
474	20241015	121500	128359820	6620	6620	6620	6620	0
475	20241015	121400	128359820	6620	6610	6620	6610	4
476	20241015	121300	128333370	6620	6620	6620	6620	0
477	20241015	121200	128333370	6620	6620	6620	6620	0
478	20241015	121100	128333370	6620	6620	6620	6620	0
479	20241015	121000	128333370	6620	6610	6620	6610	2
480	20241015	120900	128320140	6620	6620	6620	6620	0
481	20241015	120800	128320140	6620	6610	6620	6610	3
482	20241015	120700	128300300	6610	6610	6610	6610	0
483	20241015	120600	128300300	6610	6610	6610	6610	1
484	20241015	120500	128293690	6570	6570	6570	6570	0
485	20241015	120400	128293690	6570	6610	6610	6570	53
486	20241015	120300	127945360	6570	6580	6630	6570	1420
487	20241015	120200	118611610	6580	6630	6630	6580	6
488	20241015	120100	118571880	6630	6630	6630	6630	0
489	20241015	120000	118571880	6630	6630	6630	6630	0
490	20241015	115900	118571880	6630	6630	6630	6630	0
491	20241015	115800	118571880	6630	6630	6630	6630	1
492	20241015	115700	118565250	6620	6620	6620	6620	135
493	20241015	115600	117671550	6630	6630	6630	6630	10
494	20241015	115500	117605250	6630	6580	6630	6580	14
495	20241015	115400	117512590	6580	6580	6580	6580	10
496	20241015	115300	117446790	6630	6630	6630	6630	90
497	20241015	115200	116850090	6630	6630	6630	6630	0
498	20241015	115100	116850090	6630	6630	6630	6630	0
499	20241015	115000	116850090	6630	6630	6630	6630	0
500	20241015	114900	116850090	6630	6630	6630	6630	1
501	20241015	114800	116843460	6600	6620	6620	6600	1405
502	20241015	114700	107566460	6630	6630	6630	6630	0
503	20241015	114600	107566460	6630	6630	6630	6630	0
504	20241015	114500	107566460	6630	6630	6630	6630	0
505	20241015	114400	107566460	6630	6630	6630	6630	1
506	20241015	114300	107559830	6610	6610	6610	6610	48
507	20241015	114200	107242550	6630	6630	6630	6630	0
508	20241015	114100	107242550	6630	6630	6630	6630	0
509	20241015	114000	107242550	6630	6630	6630	6630	0
510	20241015	113900	107242550	6630	6630	6630	6630	0
511	20241015	113800	107242550	6630	6630	6630	6630	0
512	20241015	113700	107242550	6630	6630	6630	6630	4
513	20241015	113600	107216030	6640	6640	6640	6640	0
514	20241015	113500	107216030	6640	6640	6640	6640	1
515	20241015	113400	107209390	6620	6600	6620	6600	1038
516	20241015	113300	100338230	6620	6620	6620	6620	367
517	20241015	113200	97908690	6620	6620	6620	6620	489
518	20241015	113100	94671510	6620	6620	6620	6620	0
519	20241015	113000	94671510	6620	6600	6620	6600	223
520	20241015	112900	93199570	6600	6600	6600	6600	5
521	20241015	112800	93166570	6600	6600	6600	6600	44
522	20241015	112700	92876170	6610	6610	6610	6610	0
523	20241015	112600	92876170	6610	6620	6620	6610	306
524	20241015	112500	90852710	6630	6620	6630	6620	111
525	20241015	112400	90116810	6620	6630	6640	6620	792
526	20241015	112300	84867750	6640	6630	6640	6630	587
527	20241015	112200	80974580	6630	6600	6630	6600	432
528	20241015	112100	78118540	6600	6600	6600	6600	0
529	20241015	112000	78118540	6600	6580	6600	6580	1114
530	20241015	111900	70786890	6580	6570	6580	6570	949
531	20241015	111800	64551910	6570	6570	6570	6570	31
532	20241015	111700	64348240	6570	6570	6570	6570	2
533	20241015	111600	64335100	6570	6570	6570	6570	396
534	20241015	111500	61733380	6570	6570	6570	6570	9
535	20241015	111400	61674250	6570	6570	6570	6570	0
536	20241015	111300	61674250	6570	6570	6570	6570	0
537	20241015	111200	61674250	6570	6560	6570	6560	10
538	20241015	111100	61608620	6560	6560	6560	6560	100
539	20241015	111000	60952620	6560	6550	6560	6550	374
540	20241015	110900	58500950	6550	6540	6550	6530	303
541	20241015	110800	56519910	6550	6550	6550	6550	0
542	20241015	110700	56519910	6550	6550	6550	6550	0
543	20241015	110600	56519910	6550	6550	6550	6550	0
544	20241015	110500	56519910	6550	6550	6550	6550	0
545	20241015	110400	56519910	6550	6550	6550	6550	10
546	20241015	110300	56454410	6550	6550	6550	6550	0
547	20241015	110200	56454410	6550	6550	6550	6550	0
548	20241015	110100	56454410	6550	6550	6550	6550	0
549	20241015	110000	56454410	6550	6550	6550	6550	0
550	20241015	105900	56454410	6550	6550	6550	6550	0
551	20241015	105800	56454410	6550	6550	6550	6550	0
552	20241015	105700	56454410	6550	6550	6550	6550	0
553	20241015	105600	56454410	6550	6550	6550	6550	0
554	20241015	105500	56454410	6550	6550	6550	6550	0
555	20241015	105400	56454410	6550	6550	6550	6550	0
556	20241015	105300	56454410	6550	6550	6550	6550	9
557	20241015	105200	56395460	6550	6550	6550	6550	0
558	20241015	105100	56395460	6550	6550	6550	6550	0
559	20241015	105000	56395460	6550	6550	6550	6550	0
560	20241015	104900	56395460	6550	6550	6550	6550	0
561	20241015	104800	56395460	6550	6550	6550	6550	0
562	20241015	104700	56395460	6550	6550	6550	6550	0
563	20241015	104600	56395460	6550	6550	6550	6550	0
564	20241015	104500	56395460	6550	6550	6550	6550	0
565	20241015	104400	56395460	6550	6550	6550	6550	0
566	20241015	104300	56395460	6550	6550	6550	6550	0
567	20241015	104200	56395460	6550	6550	6550	6550	0
568	20241015	104100	56395460	6550	6550	6550	6550	0
569	20241015	104000	56395460	6550	6550	6550	6550	0
570	20241015	103900	56395460	6550	6550	6550	6550	0
571	20241015	103800	56395460	6550	6550	6550	6550	9
572	20241015	103700	56336510	6550	6550	6550	6550	0
573	20241015	103600	56336510	6550	6550	6550	6550	0
574	20241015	103500	56336510	6550	6550	6550	6550	0
575	20241015	103400	56336510	6550	6550	6550	6550	0
576	20241015	103300	56336510	6550	6550	6550	6550	0
577	20241015	103200	56336510	6550	6550	6550	6550	0
578	20241015	103100	56336510	6550	6550	6550	6550	1
579	20241015	103000	56329960	6540	6540	6540	6540	0
580	20241015	102900	56329960	6540	6530	6540	6520	296
581	20241015	102800	54397470	6540	6540	6540	6530	622
582	20241015	102700	50330490	6550	6550	6550	6540	413
583	20241015	102600	47625820	6560	6560	6560	6550	224
584	20241015	102500	46156670	6560	6560	6560	6560	0
585	20241015	102400	46156670	6560	6560	6560	6560	0
586	20241015	102300	46156670	6560	6560	6560	6560	0
587	20241015	102200	46156670	6560	6560	6560	6560	0
588	20241015	102100	46156670	6560	6560	6560	6560	0
589	20241015	102000	46156670	6560	6560	6560	6560	0
590	20241015	101900	46156670	6560	6560	6560	6560	1
591	20241015	101800	46150110	6560	6550	6560	6550	7
592	20241015	101700	46104250	6550	6550	6550	6550	1
593	20241015	101600	46097700	6550	6550	6550	6550	93
594	20241015	101500	45488550	6560	6560	6560	6560	4
595	20241015	101400	45462310	6560	6560	6560	6560	192
596	20241015	101300	44202790	6560	6560	6560	6560	0
597	20241015	101200	44202790	6560	6560	6560	6560	40
598	20241015	101100	43940390	6560	6560	6560	6560	0
599	20241015	101000	43940390	6560	6560	6560	6560	0
600	20241015	100900	43940390	6560	6560	6560	6560	0
601	20241015	100800	43940390	6560	6560	6560	6560	0
602	20241015	100700	43940390	6560	6560	6560	6560	0
603	20241015	100600	43940390	6560	6560	6560	6560	643
604	20241015	100500	39722310	6570	6570	6570	6570	829
605	20241015	100400	34275780	6560	6560	6560	6560	0
606	20241015	100300	34275780	6560	6560	6560	6560	0
607	20241015	100200	34275780	6560	6560	6560	6560	0
608	20241015	100100	34275780	6560	6560	6560	6560	53
609	20241015	100000	33928100	6560	6560	6560	6560	190
610	20241015	095900	32681700	6570	6560	6570	6560	308
611	20241015	095800	30659150	6560	6560	6560	6560	0
612	20241015	095700	30659150	6560	6560	6560	6560	2
613	20241015	095600	30646030	6540	6540	6540	6540	44
614	20241015	095500	30358270	6540	6540	6540	6540	0
615	20241015	095400	30358270	6540	6540	6540	6540	0
616	20241015	095300	30358270	6540	6540	6540	6540	0
617	20241015	095200	30358270	6540	6540	6540	6540	432
618	20241015	095100	27532990	6560	6560	6560	6560	17
619	20241015	095000	27421470	6560	6560	6560	6560	0
620	20241015	094900	27421470	6560	6560	6560	6560	0
621	20241015	094800	27421470	6560	6540	6560	6540	2
622	20241015	094700	27408370	6560	6560	6560	6560	0
623	20241015	094600	27408370	6560	6560	6560	6560	908
624	20241015	094500	21451890	6560	6560	6560	6560	12
625	20241015	094400	21373170	6560	6560	6560	6560	0
626	20241015	094300	21373170	6560	6560	6560	6560	0
627	20241015	094200	21373170	6560	6560	6560	6560	1
628	20241015	094100	21366610	6570	6570	6570	6570	0
629	20241015	094000	21366610	6570	6570	6570	6570	0
630	20241015	093900	21366610	6570	6570	6570	6570	1
631	20241015	093800	21360040	6550	6550	6550	6550	0
632	20241015	093700	21360040	6550	6550	6550	6550	0
633	20241015	093600	21360040	6550	6550	6550	6550	0
634	20241015	093500	21360040	6550	6550	6550	6550	0
635	20241015	093400	21360040	6550	6550	6550	6550	0
636	20241015	093300	21360040	6550	6550	6550	6550	269
637	20241015	093200	19598090	6550	6550	6550	6550	0
638	20241015	093100	19598090	6550	6550	6550	6550	0
639	20241015	093000	19598090	6550	6550	6550	6550	0
640	20241015	092900	19598090	6550	6550	6550	6550	0
641	20241015	092800	19598090	6550	6550	6550	6550	0
642	20241015	092700	19598090	6550	6550	6550	6550	888
643	20241015	092600	13781690	6580	6580	6580	6580	0
644	20241015	092500	13781690	6580	6580	6580	6580	0
645	20241015	092400	13781690	6580	6580	6580	6580	108
646	20241015	092300	13071050	6570	6570	6570	6570	400
647	20241015	092200	10443050	6550	6550	6550	6550	0
648	20241015	092100	10443050	6550	6570	6570	6550	89
649	20241015	092000	9859900	6570	6570	6570	6570	300
650	20241015	091900	7888900	6550	6550	6550	6550	0
651	20241015	091800	7888900	6550	6550	6550	6550	0
652	20241015	091700	7888900	6550	6550	6550	6550	0
653	20241015	091600	7888900	6550	6550	6550	6550	256
654	20241015	091500	6212100	6550	6550	6550	6550	0
655	20241015	091400	6212100	6550	6550	6550	6550	90
656	20241015	091300	5622600	6550	6550	6550	6550	100
657	20241015	091200	4967600	6550	6550	6550	6550	50
658	20241015	091100	4640100	6550	6550	6550	6550	8
659	20241015	091000	4587700	6550	6560	6560	6550	25
660	20241015	090900	4423930	6570	6550	6570	6550	5
661	20241015	090800	4391160	6550	6550	6550	6550	3
662	20241015	090700	4371510	6550	6550	6550	6550	69
663	20241015	090600	3919560	6570	6570	6570	6570	0
664	20241015	090500	3919560	6570	6570	6570	6570	0
665	20241015	090400	3919560	6570	6570	6570	6570	1
666	20241015	090300	3912990	6540	6540	6540	6540	426
667	20241015	090200	1126950	6540	6540	6540	6540	0
668	20241015	090100	1126950	6540	6540	6540	6540	11
669	20241015	090000	1055010	6580	6560	6580	6550	161