KissMeData/117580/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201600	1142932850	9280	9280	9280	9280	2589
3	20241016	201500	1142932850	9280	9280	9280	9280	0
4	20241016	201400	1142932850	9280	9280	9280	9280	0
5	20241016	201300	1142932850	9280	9280	9280	9280	0
6	20241016	201200	1142932850	9280	9280	9280	9280	0
7	20241016	201100	1142932850	9280	9280	9280	9280	0
8	20241016	201000	1142932850	9280	9280	9280	9280	0
9	20241016	200900	1142932850	9280	9280	9280	9280	0
10	20241016	200800	1142932850	9280	9280	9280	9280	0
11	20241016	200700	1142932850	9280	9280	9280	9280	0
12	20241016	200600	1142932850	9280	9280	9280	9280	0
13	20241016	200500	1142932850	9280	9280	9280	9280	0
14	20241016	200400	1142932850	9280	9280	9280	9280	0
15	20241016	200300	1142932850	9280	9280	9280	9280	0
16	20241016	200200	1142932850	9280	9280	9280	9280	0
17	20241016	200100	1142932850	9280	9280	9280	9280	0
18	20241016	200000	1142932850	9280	9280	9280	9280	0
19	20241016	195900	1142932850	9280	9280	9280	9280	0
20	20241016	195800	1142932850	9280	9280	9280	9280	0
21	20241016	195700	1142932850	9280	9280	9280	9280	0
22	20241016	195600	1142932850	9280	9280	9280	9280	0
23	20241016	195500	1142932850	9280	9280	9280	9280	0
24	20241016	195400	1142932850	9280	9280	9280	9280	0
25	20241016	195300	1142932850	9280	9280	9280	9280	0
26	20241016	195200	1142932850	9280	9280	9280	9280	0
27	20241016	195100	1142932850	9280	9280	9280	9280	0
28	20241016	195000	1142932850	9280	9280	9280	9280	0
29	20241016	194900	1142932850	9280	9280	9280	9280	0
30	20241016	194800	1142932850	9280	9280	9280	9280	0
31	20241016	194700	1142932850	9280	9280	9280	9280	0
32	20241016	194600	1142932850	9280	9280	9280	9280	2589
33	20241016	194500	1142932850	9280	9280	9280	9280	0
34	20241016	194400	1142932850	9280	9280	9280	9280	0
35	20241016	194300	1142932850	9280	9280	9280	9280	0
36	20241016	194200	1142932850	9280	9280	9280	9280	0
37	20241016	194100	1142932850	9280	9280	9280	9280	0
38	20241016	194000	1142932850	9280	9280	9280	9280	0
39	20241016	193900	1142932850	9280	9280	9280	9280	0
40	20241016	193800	1142932850	9280	9280	9280	9280	0
41	20241016	193700	1142932850	9280	9280	9280	9280	0
42	20241016	193600	1142932850	9280	9280	9280	9280	0
43	20241016	193500	1142932850	9280	9280	9280	9280	0
44	20241016	193400	1142932850	9280	9280	9280	9280	0
45	20241016	193300	1142932850	9280	9280	9280	9280	0
46	20241016	193200	1142932850	9280	9280	9280	9280	0
47	20241016	193100	1142932850	9280	9280	9280	9280	0
48	20241016	193000	1142932850	9280	9280	9280	9280	0
49	20241016	192900	1142932850	9280	9280	9280	9280	0
50	20241016	192800	1142932850	9280	9280	9280	9280	0
51	20241016	192700	1142932850	9280	9280	9280	9280	0
52	20241016	192600	1142932850	9280	9280	9280	9280	0
53	20241016	192500	1142932850	9280	9280	9280	9280	0
54	20241016	192400	1142932850	9280	9280	9280	9280	0
55	20241016	192300	1142932850	9280	9280	9280	9280	0
56	20241016	192200	1142932850	9280	9280	9280	9280	0
57	20241016	192100	1142932850	9280	9280	9280	9280	0
58	20241016	192000	1142932850	9280	9280	9280	9280	0
59	20241016	191900	1142932850	9280	9280	9280	9280	0
60	20241016	191800	1142932850	9280	9280	9280	9280	0
61	20241016	191700	1142932850	9280	9280	9280	9280	0
62	20241016	191600	1142932850	9280	9280	9280	9280	2589
63	20241016	191500	1142932850	9280	9280	9280	9280	0
64	20241016	191400	1142932850	9280	9280	9280	9280	0
65	20241016	191300	1142932850	9280	9280	9280	9280	0
66	20241016	191200	1142932850	9280	9280	9280	9280	0
67	20241016	191100	1142932850	9280	9280	9280	9280	0
68	20241016	191000	1142932850	9280	9280	9280	9280	0
69	20241016	190900	1142932850	9280	9280	9280	9280	0
70	20241016	190800	1142932850	9280	9280	9280	9280	0
71	20241016	190700	1142932850	9280	9280	9280	9280	0
72	20241016	190600	1142932850	9280	9280	9280	9280	0
73	20241016	190500	1142932850	9280	9280	9280	9280	0
74	20241016	190400	1142932850	9280	9280	9280	9280	0
75	20241016	190300	1142932850	9280	9280	9280	9280	0
76	20241016	190200	1142932850	9280	9280	9280	9280	0
77	20241016	190100	1142932850	9280	9280	9280	9280	0
78	20241016	190000	1142932850	9280	9280	9280	9280	0
79	20241016	185900	1142932850	9280	9280	9280	9280	0
80	20241016	185800	1142932850	9280	9280	9280	9280	0
81	20241016	185700	1142932850	9280	9280	9280	9280	0
82	20241016	185600	1142932850	9280	9280	9280	9280	0
83	20241016	185500	1142932850	9280	9280	9280	9280	0
84	20241016	185400	1142932850	9280	9280	9280	9280	0
85	20241016	185300	1142932850	9280	9280	9280	9280	0
86	20241016	185200	1142932850	9280	9280	9280	9280	0
87	20241016	185100	1142932850	9280	9280	9280	9280	0
88	20241016	185000	1142932850	9280	9280	9280	9280	0
89	20241016	184900	1142932850	9280	9280	9280	9280	0
90	20241016	184800	1142932850	9280	9280	9280	9280	0
91	20241016	184700	1142932850	9280	9280	9280	9280	0
92	20241016	184600	1142932850	9280	9280	9280	9280	2589
93	20241016	184500	1142932850	9280	9280	9280	9280	0
94	20241016	184400	1142932850	9280	9280	9280	9280	0
95	20241016	184300	1142932850	9280	9280	9280	9280	0
96	20241016	184200	1142932850	9280	9280	9280	9280	0
97	20241016	184100	1142932850	9280	9280	9280	9280	0
98	20241016	184000	1142932850	9280	9280	9280	9280	0
99	20241016	183900	1142932850	9280	9280	9280	9280	0
100	20241016	183800	1142932850	9280	9280	9280	9280	0
101	20241016	183700	1142932850	9280	9280	9280	9280	0
102	20241016	183600	1142932850	9280	9280	9280	9280	0
103	20241016	183500	1142932850	9280	9280	9280	9280	0
104	20241016	183400	1142932850	9280	9280	9280	9280	0
105	20241016	183300	1142932850	9280	9280	9280	9280	0
106	20241016	183200	1142932850	9280	9280	9280	9280	0
107	20241016	183100	1142932850	9280	9280	9280	9280	0
108	20241016	183000	1142932850	9280	9280	9280	9280	0
109	20241016	182900	1142932850	9280	9280	9280	9280	0
110	20241016	182800	1142932850	9280	9280	9280	9280	0
111	20241016	182700	1142932850	9280	9280	9280	9280	0
112	20241016	182600	1142932850	9280	9280	9280	9280	0
113	20241016	182500	1142932850	9280	9280	9280	9280	0
114	20241016	182400	1142932850	9280	9280	9280	9280	0
115	20241016	182300	1142932850	9280	9280	9280	9280	0
116	20241016	182200	1142932850	9280	9280	9280	9280	0
117	20241016	182100	1142932850	9280	9280	9280	9280	0
118	20241016	182000	1142932850	9280	9280	9280	9280	0
119	20241016	181900	1142932850	9280	9280	9280	9280	0
120	20241016	181800	1142932850	9280	9280	9280	9280	0
121	20241016	181700	1142932850	9280	9280	9280	9280	0
122	20241016	181600	1142932850	9280	9280	9280	9280	2589
123	20241016	181500	1142932850	9280	9280	9280	9280	0
124	20241016	181400	1142932850	9280	9280	9280	9280	0
125	20241016	181300	1142932850	9280	9280	9280	9280	0
126	20241016	181200	1142932850	9280	9280	9280	9280	0
127	20241016	181100	1142932850	9280	9280	9280	9280	0
128	20241016	181000	1142932850	9280	9280	9280	9280	0
129	20241016	180900	1142932850	9280	9280	9280	9280	0
130	20241016	180800	1142932850	9280	9280	9280	9280	0
131	20241016	180700	1142932850	9280	9280	9280	9280	0
132	20241016	180600	1142932850	9280	9280	9280	9280	0
133	20241016	180500	1142932850	9280	9280	9280	9280	0
134	20241016	180400	1142932850	9280	9280	9280	9280	0
135	20241016	180300	1142932850	9280	9280	9280	9280	0
136	20241016	180200	1142932850	9280	9280	9280	9280	0
137	20241016	180100	1142932850	9280	9280	9280	9280	0
138	20241016	180000	1142932850	9280	9280	9280	9280	0
139	20241016	175900	1142932850	9280	9280	9280	9280	0
140	20241016	175800	1142932850	9280	9280	9280	9280	0
141	20241016	175700	1142932850	9280	9280	9280	9280	0
142	20241016	175600	1142932850	9280	9280	9280	9280	0
143	20241016	175500	1142932850	9280	9280	9280	9280	0
144	20241016	175400	1142932850	9280	9280	9280	9280	0
145	20241016	175300	1142932850	9280	9280	9280	9280	0
146	20241016	175200	1142932850	9280	9280	9280	9280	0
147	20241016	175100	1142932850	9280	9280	9280	9280	0
148	20241016	175000	1142932850	9280	9280	9280	9280	0
149	20241016	174900	1142932850	9280	9280	9280	9280	0
150	20241016	174800	1142932850	9280	9280	9280	9280	0
151	20241016	174700	1142932850	9280	9280	9280	9280	0
152	20241016	174600	1142932850	9280	9280	9280	9280	2589
153	20241016	174500	1142932850	9280	9280	9280	9280	0
154	20241016	174400	1142932850	9280	9280	9280	9280	0
155	20241016	174300	1142932850	9280	9280	9280	9280	0
156	20241016	174200	1142932850	9280	9280	9280	9280	0
157	20241016	174100	1142932850	9280	9280	9280	9280	0
158	20241016	174000	1142932850	9280	9280	9280	9280	0
159	20241016	173900	1142932850	9280	9280	9280	9280	0
160	20241016	173800	1142932850	9280	9280	9280	9280	0
161	20241016	173700	1142932850	9280	9280	9280	9280	0
162	20241016	173600	1142932850	9280	9280	9280	9280	0
163	20241016	173500	1142932850	9280	9280	9280	9280	0
164	20241016	173400	1142932850	9280	9280	9280	9280	0
165	20241016	173300	1142932850	9280	9280	9280	9280	0
166	20241016	173200	1142932850	9280	9280	9280	9280	0
167	20241016	173100	1142932850	9280	9280	9280	9280	0
168	20241016	173000	1142932850	9280	9280	9280	9280	0
169	20241016	172900	1142932850	9280	9280	9280	9280	0
170	20241016	172800	1142932850	9280	9280	9280	9280	0
171	20241016	172700	1142932850	9280	9280	9280	9280	0
172	20241016	172600	1142932850	9280	9280	9280	9280	0
173	20241016	172500	1142932850	9280	9280	9280	9280	0
174	20241016	172400	1142932850	9280	9280	9280	9280	0
175	20241016	172300	1142932850	9280	9280	9280	9280	0
176	20241016	172200	1142932850	9280	9280	9280	9280	0
177	20241016	172100	1142932850	9280	9280	9280	9280	0
178	20241016	172000	1142932850	9280	9280	9280	9280	0
179	20241016	171900	1142932850	9280	9280	9280	9280	0
180	20241016	171800	1142932850	9280	9280	9280	9280	0
181	20241016	171700	1142932850	9280	9280	9280	9280	0
182	20241016	171600	1142932850	9280	9280	9280	9280	2589
183	20241016	171500	1142932850	9280	9280	9280	9280	0
184	20241016	171400	1142932850	9280	9280	9280	9280	0
185	20241016	171300	1142932850	9280	9280	9280	9280	0
186	20241016	171200	1142932850	9280	9280	9280	9280	0
187	20241016	171100	1142932850	9280	9280	9280	9280	0
188	20241016	171000	1142932850	9280	9280	9280	9280	0
189	20241016	170900	1142932850	9280	9280	9280	9280	0
190	20241016	170800	1142932850	9280	9280	9280	9280	0
191	20241016	170700	1142932850	9280	9280	9280	9280	0
192	20241016	170600	1142932850	9280	9280	9280	9280	0
193	20241016	170500	1142932850	9280	9280	9280	9280	0
194	20241016	170400	1142932850	9280	9280	9280	9280	0
195	20241016	170300	1142932850	9280	9280	9280	9280	0
196	20241016	170200	1142932850	9280	9280	9280	9280	0
197	20241016	170100	1142932850	9280	9280	9280	9280	0
198	20241016	170000	1142932850	9280	9280	9280	9280	0
199	20241016	165900	1142932850	9280	9280	9280	9280	0
200	20241016	165800	1142932850	9280	9280	9280	9280	0
201	20241016	165700	1142932850	9280	9280	9280	9280	0
202	20241016	165600	1142932850	9280	9280	9280	9280	0
203	20241016	165500	1142932850	9280	9280	9280	9280	0
204	20241016	165400	1142932850	9280	9280	9280	9280	0
205	20241016	165300	1142932850	9280	9280	9280	9280	0
206	20241016	165200	1142932850	9280	9280	9280	9280	0
207	20241016	165100	1142932850	9280	9280	9280	9280	0
208	20241016	165000	1142932850	9280	9280	9280	9280	0
209	20241016	164900	1142932850	9280	9280	9280	9280	0
210	20241016	164800	1142932850	9280	9280	9280	9280	0
211	20241016	164700	1142932850	9280	9280	9280	9280	0
212	20241016	164600	1142932850	9280	9280	9280	9280	2589
213	20241016	164500	1142932850	9280	9280	9280	9280	0
214	20241016	164400	1142932850	9280	9280	9280	9280	0
215	20241016	164300	1142932850	9280	9280	9280	9280	0
216	20241016	164200	1142932850	9280	9280	9280	9280	0
217	20241016	164100	1142932850	9280	9280	9280	9280	0
218	20241016	164000	1142932850	9280	9280	9280	9280	0
219	20241016	163900	1142932850	9280	9280	9280	9280	0
220	20241016	163800	1142932850	9280	9280	9280	9280	0
221	20241016	163700	1142932850	9280	9280	9280	9280	0
222	20241016	163600	1142932850	9280	9280	9280	9280	0
223	20241016	163500	1142932850	9280	9280	9280	9280	0
224	20241016	163400	1142932850	9280	9280	9280	9280	0
225	20241016	163300	1142932850	9280	9280	9280	9280	0
226	20241016	163200	1142932850	9280	9280	9280	9280	0
227	20241016	163100	1142932850	9280	9280	9280	9280	0
228	20241016	163000	1142932850	9280	9280	9280	9280	0
229	20241016	162900	1142932850	9280	9280	9280	9280	0
230	20241016	162800	1142932850	9280	9280	9280	9280	0
231	20241016	162700	1142932850	9280	9280	9280	9280	0
232	20241016	162600	1142932850	9280	9280	9280	9280	0
233	20241016	162500	1142932850	9280	9280	9280	9280	0
234	20241016	162400	1142932850	9280	9280	9280	9280	0
235	20241016	162300	1142932850	9280	9280	9280	9280	0
236	20241016	162200	1142932850	9280	9280	9280	9280	0
237	20241016	162100	1142932850	9280	9280	9280	9280	0
238	20241016	162000	1142932850	9280	9280	9280	9280	0
239	20241016	161900	1142932850	9280	9280	9280	9280	0
240	20241016	161800	1142932850	9280	9280	9280	9280	0
241	20241016	161700	1142932850	9280	9280	9280	9280	0
242	20241016	161600	1142932850	9280	9280	9280	9280	2589
243	20241016	161500	1142932850	9280	9280	9280	9280	0
244	20241016	161400	1142932850	9280	9280	9280	9280	0
245	20241016	161300	1142932850	9280	9280	9280	9280	0
246	20241016	161200	1142932850	9280	9280	9280	9280	0
247	20241016	161100	1142932850	9280	9280	9280	9280	0
248	20241016	161000	1142932850	9280	9280	9280	9280	0
249	20241016	160900	1142932850	9280	9280	9280	9280	0
250	20241016	160800	1142932850	9280	9280	9280	9280	0
251	20241016	160700	1142932850	9280	9280	9280	9280	0
252	20241016	160600	1142932850	9280	9280	9280	9280	0
253	20241016	160500	1142932850	9280	9280	9280	9280	0
254	20241016	160400	1142932850	9280	9280	9280	9280	0
255	20241016	160300	1142932850	9280	9280	9280	9280	0
256	20241016	160200	1142932850	9280	9280	9280	9280	0
257	20241016	160100	1142932850	9280	9280	9280	9280	0
258	20241016	160000	1142932850	9280	9280	9280	9280	0
259	20241016	155900	1142932850	9280	9280	9280	9280	0
260	20241016	155800	1142932850	9280	9280	9280	9280	0
261	20241016	155700	1142932850	9280	9280	9280	9280	0
262	20241016	155600	1142932850	9280	9280	9280	9280	0
263	20241016	155500	1142932850	9280	9280	9280	9280	0
264	20241016	155400	1142932850	9280	9280	9280	9280	0
265	20241016	155300	1142932850	9280	9280	9280	9280	0
266	20241016	155200	1142932850	9280	9280	9280	9280	0
267	20241016	155100	1142932850	9280	9280	9280	9280	0
268	20241016	155000	1142932850	9280	9280	9280	9280	0
269	20241016	154900	1142932850	9280	9280	9280	9280	0
270	20241016	154800	1142932850	9280	9280	9280	9280	0
271	20241016	154700	1142932850	9280	9280	9280	9280	0
272	20241016	154600	1142932850	9280	9280	9280	9280	2589
273	20241016	154500	1142932850	9280	9280	9280	9280	0
274	20241016	154400	1142932850	9280	9280	9280	9280	0
275	20241016	154300	1142932850	9280	9280	9280	9280	0
276	20241016	154200	1142932850	9280	9280	9280	9280	0
277	20241016	154100	1142932850	9280	9280	9280	9280	0
278	20241016	154000	1142932850	9280	9280	9280	9280	0
279	20241016	153900	1142932850	9280	9280	9280	9280	0
280	20241016	153800	1142932850	9280	9280	9280	9280	0
281	20241016	153700	1142932850	9280	9280	9280	9280	0
282	20241016	153600	1142932850	9280	9280	9280	9280	0
283	20241016	153500	1142932850	9280	9280	9280	9280	0
284	20241016	153400	1142932850	9280	9280	9280	9280	0
285	20241016	153300	1142932850	9280	9280	9280	9280	0
286	20241016	153200	1142932850	9280	9280	9280	9280	0
287	20241016	153100	1142932850	9280	9280	9280	9280	0
288	20241016	153000	1142932850	9280	9280	9280	9280	2589
289	20241016	152900	1118906930	9290	9290	9290	9290	0
290	20241016	152800	1118906930	9290	9290	9290	9290	0
291	20241016	152700	1118906930	9290	9290	9290	9290	0
292	20241016	152600	1118906930	9290	9290	9290	9290	0
293	20241016	152500	1118906930	9290	9290	9290	9290	0
294	20241016	152400	1118906930	9290	9290	9290	9290	0
295	20241016	152300	1118906930	9290	9290	9290	9290	0
296	20241016	152200	1118906930	9290	9290	9290	9290	0
297	20241016	152100	1118906930	9290	9290	9290	9290	0
298	20241016	152000	1118906930	9290	9290	9290	9290	0
299	20241016	151900	1118906930	9290	9290	9290	9290	248
300	20241016	151800	1116603010	9290	9290	9300	9290	1272
301	20241016	151700	1104785380	9280	9290	9290	9270	85
302	20241016	151600	1103996480	9250	9250	9290	9250	759
303	20241016	151500	1096959370	9270	9260	9270	9250	244
304	20241016	151400	1094699700	9270	9270	9270	9270	88
305	20241016	151300	1093883940	9270	9270	9270	9270	3
306	20241016	151200	1093856130	9270	9230	9270	9230	59
307	20241016	151100	1093311200	9260	9270	9270	9260	27
308	20241016	151000	1093061080	9270	9260	9270	9230	880
309	20241016	150900	1084926500	9270	9260	9270	9260	257
310	20241016	150800	1082546620	9260	9260	9260	9230	419
311	20241016	150700	1078670380	9270	9260	9270	9240	4243
312	20241016	150600	1039430950	9260	9260	9260	9260	290
313	20241016	150500	1036745550	9260	9260	9260	9260	7
314	20241016	150400	1036680730	9260	9260	9270	9260	1705
315	20241016	150300	1020892420	9260	9270	9270	9260	95
316	20241016	150200	1020012320	9270	9270	9270	9270	199
317	20241016	150100	1018167590	9270	9270	9270	9270	100
318	20241016	150000	1017240590	9270	9270	9270	9270	166
319	20241016	145900	1015701770	9270	9270	9270	9260	154
320	20241016	145800	1014275190	9260	9270	9270	9260	327
321	20241016	145700	1011246900	9270	9270	9270	9270	175
322	20241016	145600	1009624650	9270	9270	9270	9270	21
323	20241016	145500	1009429980	9270	9270	9270	9260	48
324	20241016	145400	1008985170	9270	9270	9270	9270	10
325	20241016	145300	1008892470	9270	9270	9270	9270	56
326	20241016	145200	1008373350	9270	9270	9270	9270	52
327	20241016	145100	1007891310	9260	9270	9270	9260	110
328	20241016	145000	1006872540	9260	9260	9260	9260	20
329	20241016	144900	1006687340	9260	9260	9260	9260	338
330	20241016	144800	1003557460	9260	9260	9260	9260	41
331	20241016	144700	1003177800	9260	9260	9260	9260	37
332	20241016	144600	1002835180	9260	9260	9260	9260	292
333	20241016	144500	1000131260	9260	9260	9260	9250	223
334	20241016	144400	998066290	9260	9260	9260	9260	125
335	20241016	144300	996908790	9270	9270	9270	9270	9
336	20241016	144200	996825360	9260	9240	9260	9240	1128
337	20241016	144100	986393210	9240	9240	9240	9240	0
338	20241016	144000	986393210	9240	9240	9240	9240	200
339	20241016	143900	984545210	9240	9250	9250	9240	15
340	20241016	143800	984406560	9250	9240	9250	9240	808
341	20241016	143700	976940630	9240	9240	9240	9240	4
342	20241016	143600	976903670	9230	9230	9230	9230	300
343	20241016	143500	974134670	9240	9240	9240	9240	61
344	20241016	143400	973571030	9240	9240	9240	9240	100
345	20241016	143300	972647030	9230	9240	9240	9230	329
346	20241016	143200	969608310	9250	9230	9250	9230	43
347	20241016	143100	969210760	9230	9240	9240	9230	1368
348	20241016	143000	956583120	9240	9240	9240	9240	165
349	20241016	142900	955058520	9240	9240	9240	9240	32
350	20241016	142800	954762840	9240	9250	9250	9240	101
351	20241016	142700	953829590	9240	9240	9240	9240	82
352	20241016	142600	953071910	9240	9240	9240	9240	1
353	20241016	142500	953062670	9240	9240	9240	9240	99
354	20241016	142400	952147910	9240	9240	9240	9240	129
355	20241016	142300	950955950	9230	9230	9230	9230	0
356	20241016	142200	950955950	9230	9250	9250	9230	441
357	20241016	142100	946883490	9250	9250	9250	9250	106
358	20241016	142000	945902990	9260	9260	9260	9260	89
359	20241016	141900	945078850	9260	9260	9260	9260	43
360	20241016	141800	944680670	9260	9250	9260	9250	29
361	20241016	141700	944412380	9250	9250	9250	9250	0
362	20241016	141600	944412380	9250	9250	9250	9250	620
363	20241016	141500	938677380	9250	9250	9250	9250	12
364	20241016	141400	938566380	9250	9240	9250	9230	485
365	20241016	141300	934087930	9240	9230	9240	9230	40
366	20241016	141200	933718470	9230	9240	9240	9230	858
367	20241016	141100	925799090	9230	9230	9230	9230	0
368	20241016	141000	925799090	9230	9230	9230	9230	100
369	20241016	140900	924876090	9230	9230	9240	9230	115
370	20241016	140800	923814530	9230	9240	9240	9230	1416
371	20241016	140700	910742600	9240	9240	9240	9240	225
372	20241016	140600	908663600	9240	9240	9240	9240	0
373	20241016	140500	908663600	9240	9240	9240	9240	1127
374	20241016	140400	898250120	9250	9250	9250	9250	2
375	20241016	140300	898231620	9240	9250	9250	9240	35
376	20241016	140200	897907920	9240	9240	9240	9240	0
377	20241016	140100	897907920	9240	9240	9240	9240	82
378	20241016	140000	897150240	9240	9240	9240	9240	0
379	20241016	135900	897150240	9240	9240	9240	9240	100
380	20241016	135800	896226240	9250	9250	9250	9250	82
381	20241016	135700	895467740	9250	9250	9250	9250	635
382	20241016	135600	889593990	9250	9250	9250	9250	0
383	20241016	135500	889593990	9250	9250	9250	9250	101
384	20241016	135400	888659740	9250	9260	9260	9250	59
385	20241016	135300	888113900	9260	9260	9260	9260	105
386	20241016	135200	887141600	9260	9260	9260	9260	0
387	20241016	135100	887141600	9260	9260	9260	9260	57
388	20241016	135000	886613780	9240	9250	9250	9240	821
389	20241016	134900	879027110	9250	9250	9250	9250	165
390	20241016	134800	877500860	9250	9250	9250	9250	3
391	20241016	134700	877473110	9250	9250	9260	9250	8
392	20241016	134600	877399060	9240	9240	9240	9240	6
393	20241016	134500	877343620	9240	9260	9260	9240	605
394	20241016	134400	871748470	9270	9260	9270	9260	18
395	20241016	134300	871581620	9260	9260	9260	9250	423
396	20241016	134200	867665640	9260	9260	9260	9260	9
397	20241016	134100	867582300	9260	9260	9260	9260	37
398	20241016	134000	867239680	9270	9270	9270	9270	5
399	20241016	133900	867193330	9260	9280	9280	9250	2764
400	20241016	133800	841558740	9250	9280	9280	9250	1054
401	20241016	133700	831802060	9290	9290	9290	9290	0
402	20241016	133600	831802060	9290	9290	9290	9290	7
403	20241016	133500	831737030	9290	9290	9290	9290	1
404	20241016	133400	831727740	9260	9270	9270	9260	400
405	20241016	133300	828022400	9280	9280	9280	9280	59
406	20241016	133200	827474880	9290	9290	9290	9290	6
407	20241016	133100	827419140	9280	9280	9280	9280	1
408	20241016	133000	827409860	9290	9290	9290	9290	0
409	20241016	132900	827409860	9290	9290	9290	9290	0
410	20241016	132800	827409860	9290	9290	9290	9290	1
411	20241016	132700	827400570	9290	9270	9290	9270	334
412	20241016	132600	824303710	9270	9270	9270	9270	4
413	20241016	132500	824266630	9260	9270	9270	9260	1038
414	20241016	132400	814646110	9270	9270	9270	9270	171
415	20241016	132300	813060940	9290	9290	9290	9290	84
416	20241016	132200	812280580	9280	9280	9280	9280	14
417	20241016	132100	812150660	9260	9260	9260	9260	22
418	20241016	132000	811946940	9260	9260	9270	9260	153
419	20241016	131900	810530100	9270	9270	9270	9270	45
420	20241016	131800	810112950	9270	9270	9270	9270	30
421	20241016	131700	809834850	9270	9270	9270	9270	0
422	20241016	131600	809834850	9270	9270	9270	9270	126
423	20241016	131500	808666830	9290	9290	9290	9290	1
424	20241016	131400	808657540	9290	9290	9290	9290	1
425	20241016	131300	808648250	9290	9290	9290	9290	0
426	20241016	131200	808648250	9290	9290	9290	9290	1
427	20241016	131100	808638960	9290	9290	9290	9290	0
428	20241016	131000	808638960	9290	9300	9310	9280	3836
429	20241016	130900	773004630	9300	9300	9300	9300	146
430	20241016	130800	771646830	9300	9310	9310	9300	88
431	20241016	130700	770827670	9300	9310	9310	9300	20
432	20241016	130600	770641650	9300	9320	9320	9300	22
433	20241016	130500	770436750	9310	9310	9320	9300	392
434	20241016	130400	766787110	9310	9310	9310	9310	305
435	20241016	130300	763947560	9310	9300	9310	9300	9
436	20241016	130200	763863810	9300	9290	9300	9290	866
437	20241016	130100	755812170	9290	9290	9290	9290	35
438	20241016	130000	755487020	9290	9290	9290	9290	4
439	20241016	125900	755449860	9300	9290	9300	9290	6
440	20241016	125800	755394110	9290	9290	9290	9290	5
441	20241016	125700	755347660	9280	9280	9280	9280	10
442	20241016	125600	755254860	9290	9300	9300	9290	377
443	20241016	125500	751752220	9300	9300	9300	9290	219
444	20241016	125400	749717550	9290	9300	9300	9290	118
445	20241016	125300	748621150	9300	9290	9300	9290	21
446	20241016	125200	748425860	9300	9290	9300	9290	563
447	20241016	125100	743193960	9300	9300	9300	9300	8
448	20241016	125000	743119560	9300	9300	9300	9300	46
449	20241016	124900	742691760	9280	9290	9300	9280	239
450	20241016	124800	740471570	9290	9290	9290	9290	30
451	20241016	124700	740192870	9280	9280	9280	9280	9
452	20241016	124600	740109350	9290	9290	9290	9290	50
453	20241016	124500	739644850	9300	9290	9300	9290	74
454	20241016	124400	738957020	9290	9290	9290	9290	3
455	20241016	124300	738929150	9280	9290	9290	9280	22
456	20241016	124200	738724780	9280	9280	9280	9280	1
457	20241016	124100	738715500	9260	9260	9260	9260	0
458	20241016	124000	738715500	9260	9260	9260	9260	50
459	20241016	123900	738252500	9260	9260	9260	9260	0
460	20241016	123800	738252500	9260	9260	9260	9260	0
461	20241016	123700	738252500	9260	9260	9260	9260	0
462	20241016	123600	738252500	9260	9280	9280	9250	613
463	20241016	123500	732579090	9280	9280	9280	9280	94
464	20241016	123400	731706770	9280	9280	9280	9250	351
465	20241016	123300	728456270	9290	9290	9290	9290	18
466	20241016	123200	728289050	9290	9290	9290	9290	2
467	20241016	123100	728270470	9290	9290	9290	9290	3
468	20241016	123000	728242600	9290	9290	9290	9280	7
469	20241016	122900	728177580	9290	9290	9290	9290	4
470	20241016	122800	728140420	9290	9290	9290	9290	7
471	20241016	122700	728075390	9290	9290	9290	9290	30
472	20241016	122600	727796690	9290	9290	9290	9290	534
473	20241016	122500	722835830	9290	9290	9290	9250	9035
474	20241016	122400	639229940	9290	9290	9290	9290	5
475	20241016	122300	639183490	9290	9290	9290	9280	94
476	20241016	122200	638311130	9290	9290	9290	9290	12
477	20241016	122100	638199650	9290	9290	9290	9290	317
478	20241016	122000	635254720	9290	9290	9290	9290	194
479	20241016	121900	633452460	9280	9280	9280	9280	0
480	20241016	121800	633452460	9280	9280	9280	9280	0
481	20241016	121700	633452460	9280	9280	9280	9280	0
482	20241016	121600	633452460	9280	9290	9290	9280	2
483	20241016	121500	633433890	9280	9290	9290	9280	96
484	20241016	121400	632542640	9290	9290	9290	9280	10
485	20241016	121300	632449800	9290	9290	9290	9290	17
486	20241016	121200	632291870	9290	9290	9290	9290	5
487	20241016	121100	632245420	9290	9280	9290	9280	5
488	20241016	121000	632198980	9290	9280	9290	9280	53
489	20241016	120900	631706620	9280	9280	9280	9280	1615
490	20241016	120800	616719420	9280	9280	9280	9280	5
491	20241016	120700	616673020	9280	9280	9280	9280	1
492	20241016	120600	616663740	9280	9280	9280	9280	155
493	20241016	120500	615225340	9280	9280	9280	9280	5
494	20241016	120400	615178940	9280	9280	9280	9280	15
495	20241016	120300	615039740	9270	9270	9270	9270	341
496	20241016	120200	611878670	9270	9270	9270	9270	433
497	20241016	120100	607864760	9270	9280	9280	9270	30
498	20241016	120000	607586580	9270	9280	9280	9270	20
499	20241016	115900	607401080	9280	9280	9280	9280	5
500	20241016	115800	607354680	9260	9260	9260	9260	0
501	20241016	115700	607354680	9260	9280	9280	9260	25
502	20241016	115600	607122880	9260	9260	9260	9260	200
503	20241016	115500	605270880	9280	9260	9280	9260	6
504	20241016	115400	605215220	9280	9280	9280	9270	156
505	20241016	115300	603768560	9280	9290	9290	9280	15
506	20241016	115200	603629310	9280	9280	9280	9280	50
507	20241016	115100	603165310	9290	9290	9290	9290	100
508	20241016	115000	602236310	9290	9290	9290	9290	5
509	20241016	114900	602189860	9290	9290	9290	9290	0
510	20241016	114800	602189860	9290	9290	9290	9290	5
511	20241016	114700	602143410	9280	9280	9280	9280	0
512	20241016	114600	602143410	9280	9280	9290	9280	11
513	20241016	114500	602041280	9280	9280	9280	9280	15
514	20241016	114400	601902080	9290	9290	9290	9290	12
515	20241016	114300	601790600	9280	9280	9280	9280	10
516	20241016	114200	601697800	9290	9290	9290	9280	155
517	20241016	114100	600257870	9250	9250	9250	9250	186
518	20241016	114000	598537370	9260	9260	9260	9260	367
519	20241016	113900	595138950	9270	9270	9270	9270	66
520	20241016	113800	594527130	9270	9290	9290	9270	48
521	20241016	113700	594081560	9290	9290	9290	9290	2
522	20241016	113600	594062980	9280	9280	9280	9280	0
523	20241016	113500	594062980	9280	9290	9290	9280	51
524	20241016	113400	593589690	9290	9290	9290	9290	44
525	20241016	113300	593180930	9290	9280	9290	9280	203
526	20241016	113200	591296840	9270	9270	9270	9270	10
527	20241016	113100	591204140	9280	9280	9280	9280	22
528	20241016	113000	590999980	9280	9280	9280	9280	0
529	20241016	112900	590999980	9280	9280	9280	9280	5
530	20241016	112800	590953580	9280	9290	9290	9280	45
531	20241016	112700	590535730	9290	9290	9290	9290	0
532	20241016	112600	590535730	9290	9290	9290	9290	73
533	20241016	112500	589857560	9280	9290	9290	9280	670
534	20241016	112400	583633270	9280	9280	9280	9280	331
535	20241016	112300	580561590	9280	9280	9280	9280	101
536	20241016	112200	579624310	9250	9250	9250	9250	0
537	20241016	112100	579624310	9250	9260	9260	9250	390
538	20241016	112000	576016280	9250	9270	9270	9250	44
539	20241016	111900	575608990	9250	9250	9250	9250	0
540	20241016	111800	575608990	9250	9250	9250	9250	0
541	20241016	111700	575608990	9250	9250	9250	9250	0
542	20241016	111600	575608990	9250	9250	9250	9250	0
543	20241016	111500	575608990	9250	9280	9280	9250	1092
544	20241016	111400	565495570	9260	9260	9260	9260	316
545	20241016	111300	562569410	9260	9260	9260	9260	80
546	20241016	111200	561828610	9260	9260	9260	9260	0
547	20241016	111100	561828610	9260	9260	9260	9260	160
548	20241016	111000	560347010	9260	9260	9260	9260	330
549	20241016	110900	557291210	9260	9270	9270	9260	216
550	20241016	110800	555290950	9260	9280	9280	9260	389
551	20241016	110700	551682180	9280	9260	9280	9260	75
552	20241016	110600	550987380	9260	9260	9260	9260	0
553	20241016	110500	550987380	9260	9260	9260	9260	35
554	20241016	110400	550663280	9260	9260	9260	9260	0
555	20241016	110300	550663280	9260	9260	9260	9260	0
556	20241016	110200	550663280	9260	9260	9260	9260	0
557	20241016	110100	550663280	9260	9260	9260	9260	165
558	20241016	110000	549135380	9260	9260	9260	9260	34
559	20241016	105900	548820540	9250	9250	9250	9250	0
560	20241016	105800	548820540	9250	9250	9250	9250	0
561	20241016	105700	548820540	9250	9250	9250	9250	0
562	20241016	105600	548820540	9250	9250	9250	9250	0
563	20241016	105500	548820540	9250	9250	9250	9250	107
564	20241016	105400	547830790	9240	9240	9240	9240	10
565	20241016	105300	547738390	9230	9240	9240	9230	298
566	20241016	105200	544986720	9230	9250	9250	9230	137
567	20241016	105100	543721440	9280	9280	9280	9280	0
568	20241016	105000	543721440	9280	9240	9280	9240	1686
569	20241016	104900	528142200	9240	9240	9240	9240	511
570	20241016	104800	523420560	9240	9260	9260	9240	2358
571	20241016	104700	501618580	9260	9260	9260	9260	1100
572	20241016	104600	491432580	9280	9280	9280	9280	10
573	20241016	104500	491339780	9250	9270	9270	9250	324
574	20241016	104400	488341780	9290	9300	9300	9280	756
575	20241016	104300	481318000	9300	9300	9300	9300	147
576	20241016	104200	479950900	9300	9290	9300	9290	128
577	20241016	104100	478761170	9290	9290	9290	9290	46
578	20241016	104000	478333830	9290	9290	9290	9290	1
579	20241016	103900	478324540	9290	9280	9290	9260	5480
580	20241016	103800	427563420	9280	9280	9280	9280	2
581	20241016	103700	427544860	9280	9280	9280	9280	48
582	20241016	103600	427099420	9290	9290	9290	9290	5
583	20241016	103500	427052970	9290	9280	9290	9280	10
584	20241016	103400	426960140	9280	9270	9280	9270	212
585	20241016	103300	424994780	9270	9270	9270	9270	0
586	20241016	103200	424994780	9270	9270	9270	9270	1
587	20241016	103100	424985510	9270	9270	9270	9270	50
588	20241016	103000	424522010	9270	9270	9270	9270	500
589	20241016	102900	419887010	9280	9280	9280	9280	1
590	20241016	102800	419877730	9290	9290	9290	9290	0
591	20241016	102700	419877730	9290	9280	9290	9280	257
592	20241016	102600	417492580	9280	9280	9280	9280	35
593	20241016	102500	417167780	9280	9280	9280	9280	1
594	20241016	102400	417158500	9280	9280	9280	9280	5
595	20241016	102300	417112100	9280	9280	9280	9280	51
596	20241016	102200	416638820	9280	9280	9280	9280	4
597	20241016	102100	416601700	9280	9270	9280	9270	16
598	20241016	102000	416453360	9280	9280	9280	9280	53
599	20241016	101900	415961520	9280	9280	9280	9280	20
600	20241016	101800	415775920	9280	9290	9290	9280	60
601	20241016	101700	415218620	9290	9280	9290	9280	216
602	20241016	101600	413213960	9280	9280	9290	9280	107
603	20241016	101500	412220990	9290	9290	9290	9290	4
604	20241016	101400	412183830	9290	9290	9290	9290	0
605	20241016	101300	412183830	9290	9290	9290	9290	55
606	20241016	101200	411672880	9290	9290	9290	9290	2
607	20241016	101100	411654300	9290	9270	9290	9270	105
608	20241016	101000	410678870	9260	9290	9290	9260	950
609	20241016	100900	401880370	9290	9290	9290	9290	0
610	20241016	100800	401880370	9290	9290	9290	9290	10
611	20241016	100700	401787470	9290	9290	9290	9290	101
612	20241016	100600	400849180	9290	9290	9290	9290	0
613	20241016	100500	400849180	9290	9280	9290	9250	467
614	20241016	100400	396517990	9280	9280	9280	9280	2
615	20241016	100300	396499430	9250	9250	9250	9250	81
616	20241016	100200	395750180	9250	9250	9250	9250	135
617	20241016	100100	394501430	9250	9250	9250	9250	300
618	20241016	100000	391726430	9250	9270	9280	9250	702
619	20241016	095900	385224650	9270	9270	9270	9270	113
620	20241016	095800	384177140	9280	9280	9280	9280	22
621	20241016	095700	383972980	9290	9270	9290	9270	174
622	20241016	095600	382358760	9270	9280	9280	9270	234
623	20241016	095500	380189040	9280	9290	9290	9280	11
624	20241016	095400	380086860	9290	9290	9290	9290	40
625	20241016	095300	379715260	9310	9310	9310	9310	20
626	20241016	095200	379529060	9310	9310	9310	9310	10
627	20241016	095100	379435960	9320	9310	9320	9310	50
628	20241016	095000	378970370	9290	9300	9300	9290	2
629	20241016	094900	378951780	9270	9270	9270	9270	9
630	20241016	094800	378868350	9300	9300	9300	9300	31
631	20241016	094700	378580050	9300	9290	9300	9290	356
632	20241016	094600	375272700	9280	9290	9290	9280	4
633	20241016	094500	375235560	9290	9290	9290	9290	2
634	20241016	094400	375216980	9290	9290	9290	9290	34
635	20241016	094300	374901120	9290	9270	9290	9260	592
636	20241016	094200	369415860	9270	9280	9280	9270	76
637	20241016	094100	368710870	9280	9280	9280	9280	302
638	20241016	094000	365908310	9280	9320	9320	9280	556
639	20241016	093900	360738680	9310	9310	9310	9310	46
640	20241016	093800	360310420	9300	9300	9310	9300	272
641	20241016	093700	357780570	9320	9310	9320	9310	158
642	20241016	093600	356309200	9310	9320	9330	9310	49
643	20241016	093500	355852720	9320	9320	9330	9320	158
644	20241016	093400	354380090	9310	9320	9320	9310	68
645	20241016	093300	353746950	9300	9300	9300	9300	99
646	20241016	093200	352826250	9300	9310	9320	9300	1223
647	20241016	093100	341443910	9320	9330	9330	9320	33
648	20241016	093000	341136320	9330	9330	9330	9310	115
649	20241016	092900	340064190	9330	9340	9340	9330	12
650	20241016	092800	339952220	9340	9340	9340	9340	49
651	20241016	092700	339494560	9340	9320	9340	9300	293
652	20241016	092600	336759370	9320	9280	9320	9280	1163
653	20241016	092500	325942800	9280	9260	9280	9260	759
654	20241016	092400	318901530	9270	9260	9270	9250	617
655	20241016	092300	313188800	9230	9260	9260	9230	322
656	20241016	092200	310213670	9260	9230	9260	9230	32
657	20241016	092100	309918190	9220	9260	9260	9220	688
658	20241016	092000	303571220	9270	9270	9270	9220	44
659	20241016	091900	303163400	9220	9250	9250	9220	1589
660	20241016	091800	288492200	9260	9260	9260	9250	440
661	20241016	091700	284421050	9260	9260	9260	9260	955
662	20241016	091600	275577750	9260	9290	9290	9260	353
663	20241016	091500	272303350	9280	9270	9280	9270	174
664	20241016	091400	270688750	9280	9280	9280	9280	246
665	20241016	091300	268405870	9270	9260	9270	9260	1806
666	20241016	091200	251665950	9250	9270	9270	9250	520
667	20241016	091100	246845840	9270	9260	9270	9230	345
668	20241016	091000	243650870	9270	9260	9270	9260	357
669	20241016	090900	240344340	9260	9240	9260	9230	1162
670	20241016	090800	229588750	9260	9240	9260	9240	102
671	20241016	090700	228646080	9230	9260	9260	9230	1002
672	20241016	090600	219386290	9260	9250	9260	9250	622
673	20241016	090500	213631580	9250	9250	9260	9250	457
674	20241016	090400	209404300	9250	9280	9280	9220	91
675	20241016	090300	208560800	9280	9260	9280	9260	243
676	20241016	090200	206308860	9210	9220	9230	9200	4171
677	20241016	090100	167894640	9220	9220	9280	9190	2113
678	20241016	090000	148435830	9220	9200	9290	9070	15862