KissMeData/199730/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203900	533569960	9860	9860	9860	9860	1541
3	20241015	203800	533569960	9860	9860	9860	9860	0
4	20241015	203700	533569960	9860	9860	9860	9860	0
5	20241015	203600	533569960	9860	9860	9860	9860	0
6	20241015	203500	533569960	9860	9860	9860	9860	0
7	20241015	203400	533569960	9860	9860	9860	9860	0
8	20241015	203300	533569960	9860	9860	9860	9860	0
9	20241015	203200	533569960	9860	9860	9860	9860	0
10	20241015	203100	533569960	9860	9860	9860	9860	0
11	20241015	203000	533569960	9860	9860	9860	9860	0
12	20241015	202900	533569960	9860	9860	9860	9860	0
13	20241015	202800	533569960	9860	9860	9860	9860	0
14	20241015	202700	533569960	9860	9860	9860	9860	0
15	20241015	202600	533569960	9860	9860	9860	9860	0
16	20241015	202500	533569960	9860	9860	9860	9860	0
17	20241015	202400	533569960	9860	9860	9860	9860	0
18	20241015	202300	533569960	9860	9860	9860	9860	0
19	20241015	202200	533569960	9860	9860	9860	9860	0
20	20241015	202100	533569960	9860	9860	9860	9860	0
21	20241015	202000	533569960	9860	9860	9860	9860	0
22	20241015	201900	533569960	9860	9860	9860	9860	0
23	20241015	201800	533569960	9860	9860	9860	9860	0
24	20241015	201700	533569960	9860	9860	9860	9860	0
25	20241015	201600	533569960	9860	9860	9860	9860	0
26	20241015	201500	533569960	9860	9860	9860	9860	0
27	20241015	201400	533569960	9860	9860	9860	9860	0
28	20241015	201300	533569960	9860	9860	9860	9860	0
29	20241015	201200	533569960	9860	9860	9860	9860	0
30	20241015	201100	533569960	9860	9860	9860	9860	0
31	20241015	201000	533569960	9860	9860	9860	9860	0
32	20241015	200900	533569960	9860	9860	9860	9860	1541
33	20241015	200800	533569960	9860	9860	9860	9860	0
34	20241015	200700	533569960	9860	9860	9860	9860	0
35	20241015	200600	533569960	9860	9860	9860	9860	0
36	20241015	200500	533569960	9860	9860	9860	9860	0
37	20241015	200400	533569960	9860	9860	9860	9860	0
38	20241015	200300	533569960	9860	9860	9860	9860	0
39	20241015	200200	533569960	9860	9860	9860	9860	0
40	20241015	200100	533569960	9860	9860	9860	9860	0
41	20241015	200000	533569960	9860	9860	9860	9860	0
42	20241015	195900	533569960	9860	9860	9860	9860	0
43	20241015	195800	533569960	9860	9860	9860	9860	0
44	20241015	195700	533569960	9860	9860	9860	9860	0
45	20241015	195600	533569960	9860	9860	9860	9860	0
46	20241015	195500	533569960	9860	9860	9860	9860	0
47	20241015	195400	533569960	9860	9860	9860	9860	0
48	20241015	195300	533569960	9860	9860	9860	9860	0
49	20241015	195200	533569960	9860	9860	9860	9860	0
50	20241015	195100	533569960	9860	9860	9860	9860	0
51	20241015	195000	533569960	9860	9860	9860	9860	0
52	20241015	194900	533569960	9860	9860	9860	9860	0
53	20241015	194800	533569960	9860	9860	9860	9860	0
54	20241015	194700	533569960	9860	9860	9860	9860	0
55	20241015	194600	533569960	9860	9860	9860	9860	0
56	20241015	194500	533569960	9860	9860	9860	9860	0
57	20241015	194400	533569960	9860	9860	9860	9860	0
58	20241015	194300	533569960	9860	9860	9860	9860	0
59	20241015	194200	533569960	9860	9860	9860	9860	0
60	20241015	194100	533569960	9860	9860	9860	9860	0
61	20241015	194000	533569960	9860	9860	9860	9860	0
62	20241015	193900	533569960	9860	9860	9860	9860	1541
63	20241015	193800	533569960	9860	9860	9860	9860	0
64	20241015	193700	533569960	9860	9860	9860	9860	0
65	20241015	193600	533569960	9860	9860	9860	9860	0
66	20241015	193500	533569960	9860	9860	9860	9860	0
67	20241015	193400	533569960	9860	9860	9860	9860	0
68	20241015	193300	533569960	9860	9860	9860	9860	0
69	20241015	193200	533569960	9860	9860	9860	9860	0
70	20241015	193100	533569960	9860	9860	9860	9860	0
71	20241015	193000	533569960	9860	9860	9860	9860	0
72	20241015	192900	533569960	9860	9860	9860	9860	0
73	20241015	192800	533569960	9860	9860	9860	9860	0
74	20241015	192700	533569960	9860	9860	9860	9860	0
75	20241015	192600	533569960	9860	9860	9860	9860	0
76	20241015	192500	533569960	9860	9860	9860	9860	0
77	20241015	192400	533569960	9860	9860	9860	9860	0
78	20241015	192300	533569960	9860	9860	9860	9860	0
79	20241015	192200	533569960	9860	9860	9860	9860	0
80	20241015	192100	533569960	9860	9860	9860	9860	0
81	20241015	192000	533569960	9860	9860	9860	9860	0
82	20241015	191900	533569960	9860	9860	9860	9860	0
83	20241015	191800	533569960	9860	9860	9860	9860	0
84	20241015	191700	533569960	9860	9860	9860	9860	0
85	20241015	191600	533569960	9860	9860	9860	9860	0
86	20241015	191500	533569960	9860	9860	9860	9860	0
87	20241015	191400	533569960	9860	9860	9860	9860	0
88	20241015	191300	533569960	9860	9860	9860	9860	0
89	20241015	191200	533569960	9860	9860	9860	9860	0
90	20241015	191100	533569960	9860	9860	9860	9860	0
91	20241015	191000	533569960	9860	9860	9860	9860	0
92	20241015	190900	533569960	9860	9860	9860	9860	1541
93	20241015	190800	533569960	9860	9860	9860	9860	0
94	20241015	190700	533569960	9860	9860	9860	9860	0
95	20241015	190600	533569960	9860	9860	9860	9860	0
96	20241015	190500	533569960	9860	9860	9860	9860	0
97	20241015	190400	533569960	9860	9860	9860	9860	0
98	20241015	190300	533569960	9860	9860	9860	9860	0
99	20241015	190200	533569960	9860	9860	9860	9860	0
100	20241015	190100	533569960	9860	9860	9860	9860	0
101	20241015	190000	533569960	9860	9860	9860	9860	0
102	20241015	185900	533569960	9860	9860	9860	9860	0
103	20241015	185800	533569960	9860	9860	9860	9860	0
104	20241015	185700	533569960	9860	9860	9860	9860	0
105	20241015	185600	533569960	9860	9860	9860	9860	0
106	20241015	185500	533569960	9860	9860	9860	9860	0
107	20241015	185400	533569960	9860	9860	9860	9860	0
108	20241015	185300	533569960	9860	9860	9860	9860	0
109	20241015	185200	533569960	9860	9860	9860	9860	0
110	20241015	185100	533569960	9860	9860	9860	9860	0
111	20241015	185000	533569960	9860	9860	9860	9860	0
112	20241015	184900	533569960	9860	9860	9860	9860	0
113	20241015	184800	533569960	9860	9860	9860	9860	0
114	20241015	184700	533569960	9860	9860	9860	9860	0
115	20241015	184600	533569960	9860	9860	9860	9860	0
116	20241015	184500	533569960	9860	9860	9860	9860	0
117	20241015	184400	533569960	9860	9860	9860	9860	0
118	20241015	184300	533569960	9860	9860	9860	9860	0
119	20241015	184200	533569960	9860	9860	9860	9860	0
120	20241015	184100	533569960	9860	9860	9860	9860	0
121	20241015	184000	533569960	9860	9860	9860	9860	0
122	20241015	183900	533569960	9860	9860	9860	9860	1541
123	20241015	183800	533569960	9860	9860	9860	9860	0
124	20241015	183700	533569960	9860	9860	9860	9860	0
125	20241015	183600	533569960	9860	9860	9860	9860	0
126	20241015	183500	533569960	9860	9860	9860	9860	0
127	20241015	183400	533569960	9860	9860	9860	9860	0
128	20241015	183300	533569960	9860	9860	9860	9860	0
129	20241015	183200	533569960	9860	9860	9860	9860	0
130	20241015	183100	533569960	9860	9860	9860	9860	0
131	20241015	183000	533569960	9860	9860	9860	9860	0
132	20241015	182900	533569960	9860	9860	9860	9860	0
133	20241015	182800	533569960	9860	9860	9860	9860	0
134	20241015	182700	533569960	9860	9860	9860	9860	0
135	20241015	182600	533569960	9860	9860	9860	9860	0
136	20241015	182500	533569960	9860	9860	9860	9860	0
137	20241015	182400	533569960	9860	9860	9860	9860	0
138	20241015	182300	533569960	9860	9860	9860	9860	0
139	20241015	182200	533569960	9860	9860	9860	9860	0
140	20241015	182100	533569960	9860	9860	9860	9860	0
141	20241015	182000	533569960	9860	9860	9860	9860	0
142	20241015	181900	533569960	9860	9860	9860	9860	0
143	20241015	181800	533569960	9860	9860	9860	9860	0
144	20241015	181700	533569960	9860	9860	9860	9860	0
145	20241015	181600	533569960	9860	9860	9860	9860	0
146	20241015	181500	533569960	9860	9860	9860	9860	0
147	20241015	181400	533569960	9860	9860	9860	9860	0
148	20241015	181300	533569960	9860	9860	9860	9860	0
149	20241015	181200	533569960	9860	9860	9860	9860	0
150	20241015	181100	533569960	9860	9860	9860	9860	0
151	20241015	181000	533569960	9860	9860	9860	9860	0
152	20241015	180900	533569960	9860	9860	9860	9860	1541
153	20241015	180800	533569960	9860	9860	9860	9860	0
154	20241015	180700	533569960	9860	9860	9860	9860	0
155	20241015	180600	533569960	9860	9860	9860	9860	0
156	20241015	180500	533569960	9860	9860	9860	9860	0
157	20241015	180400	533569960	9860	9860	9860	9860	0
158	20241015	180300	533569960	9860	9860	9860	9860	0
159	20241015	180200	533569960	9860	9860	9860	9860	0
160	20241015	180100	533569960	9860	9860	9860	9860	0
161	20241015	180000	533569960	9860	9860	9860	9860	0
162	20241015	175900	533569960	9860	9860	9860	9860	0
163	20241015	175800	533569960	9860	9860	9860	9860	0
164	20241015	175700	533569960	9860	9860	9860	9860	0
165	20241015	175600	533569960	9860	9860	9860	9860	0
166	20241015	175500	533569960	9860	9860	9860	9860	0
167	20241015	175400	533569960	9860	9860	9860	9860	0
168	20241015	175300	533569960	9860	9860	9860	9860	0
169	20241015	175200	533569960	9860	9860	9860	9860	0
170	20241015	175100	533569960	9860	9860	9860	9860	0
171	20241015	175000	533569960	9860	9860	9860	9860	0
172	20241015	174900	533569960	9860	9860	9860	9860	0
173	20241015	174800	533569960	9860	9860	9860	9860	0
174	20241015	174700	533569960	9860	9860	9860	9860	0
175	20241015	174600	533569960	9860	9860	9860	9860	0
176	20241015	174500	533569960	9860	9860	9860	9860	0
177	20241015	174400	533569960	9860	9860	9860	9860	0
178	20241015	174300	533569960	9860	9860	9860	9860	0
179	20241015	174200	533569960	9860	9860	9860	9860	0
180	20241015	174100	533569960	9860	9860	9860	9860	0
181	20241015	174000	533569960	9860	9860	9860	9860	0
182	20241015	173900	533569960	9860	9860	9860	9860	1541
183	20241015	173800	533569960	9860	9860	9860	9860	0
184	20241015	173700	533569960	9860	9860	9860	9860	0
185	20241015	173600	533569960	9860	9860	9860	9860	0
186	20241015	173500	533569960	9860	9860	9860	9860	0
187	20241015	173400	533569960	9860	9860	9860	9860	0
188	20241015	173300	533569960	9860	9860	9860	9860	0
189	20241015	173200	533569960	9860	9860	9860	9860	0
190	20241015	173100	533569960	9860	9860	9860	9860	0
191	20241015	173000	533569960	9860	9860	9860	9860	0
192	20241015	172900	533569960	9860	9860	9860	9860	0
193	20241015	172800	533569960	9860	9860	9860	9860	0
194	20241015	172700	533569960	9860	9860	9860	9860	0
195	20241015	172600	533569960	9860	9860	9860	9860	0
196	20241015	172500	533569960	9860	9860	9860	9860	0
197	20241015	172400	533569960	9860	9860	9860	9860	0
198	20241015	172300	533569960	9860	9860	9860	9860	0
199	20241015	172200	533569960	9860	9860	9860	9860	0
200	20241015	172100	533569960	9860	9860	9860	9860	0
201	20241015	172000	533569960	9860	9860	9860	9860	0
202	20241015	171900	533569960	9860	9860	9860	9860	0
203	20241015	171800	533569960	9860	9860	9860	9860	0
204	20241015	171700	533569960	9860	9860	9860	9860	0
205	20241015	171600	533569960	9860	9860	9860	9860	0
206	20241015	171500	533569960	9860	9860	9860	9860	0
207	20241015	171400	533569960	9860	9860	9860	9860	0
208	20241015	171300	533569960	9860	9860	9860	9860	0
209	20241015	171200	533569960	9860	9860	9860	9860	0
210	20241015	171100	533569960	9860	9860	9860	9860	0
211	20241015	171000	533569960	9860	9860	9860	9860	0
212	20241015	170900	533569960	9860	9860	9860	9860	1541
213	20241015	170800	533569960	9860	9860	9860	9860	0
214	20241015	170700	533569960	9860	9860	9860	9860	0
215	20241015	170600	533569960	9860	9860	9860	9860	0
216	20241015	170500	533569960	9860	9860	9860	9860	0
217	20241015	170400	533569960	9860	9860	9860	9860	0
218	20241015	170300	533569960	9860	9860	9860	9860	0
219	20241015	170200	533569960	9860	9860	9860	9860	0
220	20241015	170100	533569960	9860	9860	9860	9860	0
221	20241015	170000	533569960	9860	9860	9860	9860	0
222	20241015	165900	533569960	9860	9860	9860	9860	0
223	20241015	165800	533569960	9860	9860	9860	9860	0
224	20241015	165700	533569960	9860	9860	9860	9860	0
225	20241015	165600	533569960	9860	9860	9860	9860	0
226	20241015	165500	533569960	9860	9860	9860	9860	0
227	20241015	165400	533569960	9860	9860	9860	9860	0
228	20241015	165300	533569960	9860	9860	9860	9860	0
229	20241015	165200	533569960	9860	9860	9860	9860	0
230	20241015	165100	533569960	9860	9860	9860	9860	0
231	20241015	165000	533569960	9860	9860	9860	9860	0
232	20241015	164900	533569960	9860	9860	9860	9860	0
233	20241015	164800	533569960	9860	9860	9860	9860	0
234	20241015	164700	533569960	9860	9860	9860	9860	0
235	20241015	164600	533569960	9860	9860	9860	9860	0
236	20241015	164500	533569960	9860	9860	9860	9860	0
237	20241015	164400	533569960	9860	9860	9860	9860	0
238	20241015	164300	533569960	9860	9860	9860	9860	0
239	20241015	164200	533569960	9860	9860	9860	9860	0
240	20241015	164100	533569960	9860	9860	9860	9860	0
241	20241015	164000	533569960	9860	9860	9860	9860	0
242	20241015	163900	533569960	9860	9860	9860	9860	1541
243	20241015	163800	533569960	9860	9860	9860	9860	0
244	20241015	163700	533569960	9860	9860	9860	9860	0
245	20241015	163600	533569960	9860	9860	9860	9860	0
246	20241015	163500	533569960	9860	9860	9860	9860	0
247	20241015	163400	533569960	9860	9860	9860	9860	0
248	20241015	163300	533569960	9860	9860	9860	9860	0
249	20241015	163200	533569960	9860	9860	9860	9860	0
250	20241015	163100	533569960	9860	9860	9860	9860	0
251	20241015	163000	533569960	9860	9860	9860	9860	0
252	20241015	162900	533569960	9860	9860	9860	9860	0
253	20241015	162800	533569960	9860	9860	9860	9860	0
254	20241015	162700	533569960	9860	9860	9860	9860	0
255	20241015	162600	533569960	9860	9860	9860	9860	0
256	20241015	162500	533569960	9860	9860	9860	9860	0
257	20241015	162400	533569960	9860	9860	9860	9860	0
258	20241015	162300	533569960	9860	9860	9860	9860	0
259	20241015	162200	533569960	9860	9860	9860	9860	0
260	20241015	162100	533569960	9860	9860	9860	9860	0
261	20241015	162000	533569960	9860	9860	9860	9860	0
262	20241015	161900	533569960	9860	9860	9860	9860	0
263	20241015	161800	533569960	9860	9860	9860	9860	0
264	20241015	161700	533569960	9860	9860	9860	9860	0
265	20241015	161600	533569960	9860	9860	9860	9860	0
266	20241015	161500	533569960	9860	9860	9860	9860	0
267	20241015	161400	533569960	9860	9860	9860	9860	0
268	20241015	161300	533569960	9860	9860	9860	9860	0
269	20241015	161200	533569960	9860	9860	9860	9860	0
270	20241015	161100	533569960	9860	9860	9860	9860	0
271	20241015	161000	533569960	9860	9860	9860	9860	0
272	20241015	160900	533569960	9860	9860	9860	9860	1541
273	20241015	160800	533569960	9860	9860	9860	9860	0
274	20241015	160700	533569960	9860	9860	9860	9860	0
275	20241015	160600	533569960	9860	9860	9860	9860	0
276	20241015	160500	533569960	9860	9860	9860	9860	0
277	20241015	160400	533569960	9860	9860	9860	9860	0
278	20241015	160300	533569960	9860	9860	9860	9860	0
279	20241015	160200	533569960	9860	9860	9860	9860	0
280	20241015	160100	533569960	9860	9860	9860	9860	0
281	20241015	160000	533569960	9860	9860	9860	9860	0
282	20241015	155900	533569960	9860	9860	9860	9860	0
283	20241015	155800	533569960	9860	9860	9860	9860	0
284	20241015	155700	533569960	9860	9860	9860	9860	0
285	20241015	155600	533569960	9860	9860	9860	9860	0
286	20241015	155500	533569960	9860	9860	9860	9860	0
287	20241015	155400	533569960	9860	9860	9860	9860	0
288	20241015	155300	533569960	9860	9860	9860	9860	0
289	20241015	155200	533569960	9860	9860	9860	9860	0
290	20241015	155100	533569960	9860	9860	9860	9860	0
291	20241015	155000	533569960	9860	9860	9860	9860	0
292	20241015	154900	533569960	9860	9860	9860	9860	0
293	20241015	154800	533569960	9860	9860	9860	9860	0
294	20241015	154700	533569960	9860	9860	9860	9860	0
295	20241015	154600	533569960	9860	9860	9860	9860	0
296	20241015	154500	533569960	9860	9860	9860	9860	0
297	20241015	154400	533569960	9860	9860	9860	9860	0
298	20241015	154300	533569960	9860	9860	9860	9860	0
299	20241015	154200	533569960	9860	9860	9860	9860	0
300	20241015	154100	533569960	9860	9860	9860	9860	0
301	20241015	154000	533569960	9860	9860	9860	9860	0
302	20241015	153900	533569960	9860	9860	9860	9860	1541
303	20241015	153800	533569960	9860	9860	9860	9860	0
304	20241015	153700	533569960	9860	9860	9860	9860	0
305	20241015	153600	533569960	9860	9860	9860	9860	0
306	20241015	153500	533569960	9860	9860	9860	9860	0
307	20241015	153400	533569960	9860	9860	9860	9860	0
308	20241015	153300	533569960	9860	9860	9860	9860	0
309	20241015	153200	533569960	9860	9860	9860	9860	0
310	20241015	153100	533569960	9860	9860	9860	9860	0
311	20241015	153000	533569960	9860	9860	9860	9860	1541
312	20241015	152900	518375700	9890	9890	9890	9890	0
313	20241015	152800	518375700	9890	9890	9890	9890	0
314	20241015	152700	518375700	9890	9890	9890	9890	0
315	20241015	152600	518375700	9890	9890	9890	9890	0
316	20241015	152500	518375700	9890	9890	9890	9890	0
317	20241015	152400	518375700	9890	9890	9890	9890	0
318	20241015	152300	518375700	9890	9890	9890	9890	0
319	20241015	152200	518375700	9890	9890	9890	9890	0
320	20241015	152100	518375700	9890	9890	9890	9890	0
321	20241015	152000	518375700	9890	9890	9890	9890	0
322	20241015	151900	518375700	9890	9860	9890	9840	56
323	20241015	151800	517824110	9850	9850	9850	9850	11
324	20241015	151700	517715760	9920	9890	9920	9840	303
325	20241015	151600	514731080	9900	9920	9920	9900	110
326	20241015	151500	513641050	9920	9920	9920	9920	0
327	20241015	151400	513641050	9920	9920	9920	9920	5
328	20241015	151300	513591450	9920	9900	9920	9900	32
329	20241015	151200	513274030	9920	9920	9920	9920	50
330	20241015	151100	512778030	9900	9900	9900	9900	2
331	20241015	151000	512758230	9910	9910	9910	9910	15
332	20241015	150900	512609580	9910	9920	9930	9910	4
333	20241015	150800	512569890	9920	9920	9920	9910	13
334	20241015	150700	512440980	9920	9930	9940	9920	59
335	20241015	150600	511855300	9930	9930	9930	9930	0
336	20241015	150500	511855300	9930	9920	9930	9920	31
337	20241015	150400	511547550	9920	9870	9930	9870	7
338	20241015	150300	511478350	9950	9950	9950	9950	100
339	20241015	150200	510483350	9940	9950	9950	9940	11
340	20241015	150100	510374000	9880	9900	9980	9880	34
341	20241015	150000	510037850	9880	9920	9920	9880	158
342	20241015	145900	508473700	9910	9930	9930	9910	4
343	20241015	145800	508434000	9910	9920	9940	9910	214
344	20241015	145700	506311000	9980	9980	9980	9980	5
345	20241015	145600	506261100	9930	9980	9980	9920	115
346	20241015	145500	505119690	9920	9990	9990	9920	55
347	20241015	145400	504573670	9990	9940	10000	9940	515
348	20241015	145300	499429680	9930	9890	9930	9890	2
349	20241015	145200	499409860	9930	9920	9930	9920	21
350	20241015	145100	499201340	9920	9880	9920	9880	92
351	20241015	145000	498292340	9870	9870	9870	9870	0
352	20241015	144900	498292340	9870	9870	9920	9870	48
353	20241015	144800	497818530	9870	9870	9870	9870	4
354	20241015	144700	497779050	9870	9870	9870	9870	2
355	20241015	144600	497759310	9870	9890	9890	9870	233
356	20241015	144500	495458960	9880	9880	9880	9880	13
357	20241015	144400	495330520	9920	9920	9920	9920	1
358	20241015	144300	495320600	9870	9930	9930	9870	101
359	20241015	144200	494323670	9940	9870	9940	9870	134
360	20241015	144100	493000950	9870	9870	9870	9870	1
361	20241015	144000	492991080	9800	9800	9800	9800	0
362	20241015	143900	492991080	9800	9800	9800	9800	0
363	20241015	143800	492991080	9800	9860	9870	9800	34
364	20241015	143700	492657030	9800	9800	9800	9800	300
365	20241015	143600	489717030	9800	9800	9800	9800	41
366	20241015	143500	489315230	9850	9820	9850	9800	493
367	20241015	143400	484479720	9820	9850	9850	9820	183
368	20241015	143300	482682290	9850	9850	9850	9850	0
369	20241015	143200	482682290	9850	9850	9850	9850	6
370	20241015	143100	482623190	9850	9850	9850	9850	1
371	20241015	143000	482613340	9870	9870	9870	9870	0
372	20241015	142900	482613340	9870	9870	9870	9870	1
373	20241015	142800	482603470	9830	9840	9840	9830	188
374	20241015	142700	480754310	9840	9850	9850	9840	25
375	20241015	142600	480508110	9850	9860	9890	9850	185
376	20241015	142500	478685720	9850	9850	9850	9830	70
377	20241015	142400	477996790	9840	9840	9840	9840	20
378	20241015	142300	477799990	9890	9890	9890	9890	0
379	20241015	142200	477799990	9890	9890	9890	9890	24
380	20241015	142100	477562630	9840	9850	9850	9840	18
381	20241015	142000	477385410	9860	9860	9860	9860	10
382	20241015	141900	477286810	9840	9850	9860	9840	156
383	20241015	141800	475749770	9860	9860	9870	9860	97
384	20241015	141700	474793250	9860	9910	9910	9860	752
385	20241015	141600	467353620	9950	9950	9950	9950	1
386	20241015	141500	467343670	9910	9910	9910	9910	0
387	20241015	141400	467343670	9910	9930	9930	9910	139
388	20241015	141300	465964810	9960	9950	9960	9950	4
389	20241015	141200	465925000	9950	9950	9950	9950	18
390	20241015	141100	465745900	9950	9940	9950	9940	150
391	20241015	141000	464253610	9940	9940	9940	9930	3
392	20241015	140900	464223800	9940	9940	9940	9940	0
393	20241015	140800	464223800	9940	9940	9940	9940	3
394	20241015	140700	464193980	9920	9920	9920	9920	0
395	20241015	140600	464193980	9920	9920	9920	9920	0
396	20241015	140500	464193980	9920	9930	9950	9920	6
397	20241015	140400	464134390	9930	9930	9930	9930	0
398	20241015	140300	464134390	9930	9930	9930	9930	0
399	20241015	140200	464134390	9930	9930	9930	9930	1
400	20241015	140100	464124460	9910	9910	9910	9910	0
401	20241015	140000	464124460	9910	9910	9910	9910	0
402	20241015	135900	464124460	9910	9910	9910	9910	0
403	20241015	135800	464124460	9910	9910	9910	9910	0
404	20241015	135700	464124460	9910	9920	9920	9910	31
405	20241015	135600	463817240	9920	9920	9920	9920	1
406	20241015	135500	463807320	9950	9950	9950	9950	10
407	20241015	135400	463707820	9940	9930	9940	9930	29
408	20241015	135300	463419750	9950	9950	9950	9950	0
409	20241015	135200	463419750	9950	9900	9950	9900	211
410	20241015	135100	461320350	9950	9950	9950	9950	30
411	20241015	135000	461021850	9950	9950	9950	9950	1
412	20241015	134900	461011900	9950	9890	9950	9890	31
413	20241015	134800	460705250	9890	9890	9890	9890	1
414	20241015	134700	460695360	9950	9950	9950	9950	35
415	20241015	134600	460347110	9950	9900	9950	9890	103
416	20241015	134500	459327730	9950	9950	9950	9950	0
417	20241015	134400	459327730	9950	9950	9950	9950	1
418	20241015	134300	459317780	9880	9890	9890	9880	339
419	20241015	134200	455966090	9950	9950	9950	9950	10
420	20241015	134100	455866590	9950	9890	9950	9890	2
421	20241015	134000	455846750	9890	9890	9890	9890	0
422	20241015	133900	455846750	9890	9970	9970	9880	225
423	20241015	133800	453618900	9940	10010	10010	9940	337
424	20241015	133700	450262860	10010	10020	10020	10010	216
425	20241015	133600	448098650	10100	10100	10100	10030	3105
426	20241015	133500	416759850	10030	9950	10090	9950	1586
427	20241015	133400	400909140	9960	9960	9960	9960	0
428	20241015	133300	400909140	9960	9960	9960	9960	1
429	20241015	133200	400899180	9960	9960	9960	9960	12
430	20241015	133100	400779660	9960	9940	9960	9940	22
431	20241015	133000	400560580	9960	9960	9960	9960	43
432	20241015	132900	400132300	9960	9960	9960	9960	0
433	20241015	132800	400132300	9960	9930	9960	9930	26
434	20241015	132700	399874060	9960	9960	9960	9960	6
435	20241015	132600	399814300	9970	9930	9970	9930	20
436	20241015	132500	399615460	9970	9970	9970	9970	1
437	20241015	132400	399605490	9970	9970	9970	9970	0
438	20241015	132300	399605490	9970	9920	9970	9900	1395
439	20241015	132200	385727900	9930	9910	9930	9910	25
440	20241015	132100	385479870	9930	9930	9930	9930	2
441	20241015	132000	385460010	9930	9840	9930	9840	553
442	20241015	131900	379999920	9840	9840	9850	9840	327
443	20241015	131800	376779510	9850	9850	9850	9850	21
444	20241015	131700	376572660	9850	9850	9850	9850	28
445	20241015	131600	376296860	9840	9840	9840	9840	2
446	20241015	131500	376277180	9840	9840	9840	9840	32
447	20241015	131400	375962300	9800	9800	9800	9800	90
448	20241015	131300	375080300	9800	9800	9800	9800	8
449	20241015	131200	375001900	9820	9820	9820	9820	0
450	20241015	131100	375001900	9820	9810	9820	9810	16
451	20241015	131000	374844790	9820	9820	9820	9820	0
452	20241015	130900	374844790	9820	9820	9820	9820	0
453	20241015	130800	374844790	9820	9820	9820	9820	0
454	20241015	130700	374844790	9820	9820	9820	9820	3
455	20241015	130600	374815330	9830	9830	9830	9830	11
456	20241015	130500	374707200	9870	9870	9870	9870	0
457	20241015	130400	374707200	9870	9870	9870	9870	1
458	20241015	130300	374697330	9840	9850	9850	9840	10
459	20241015	130200	374598920	9860	9860	9860	9860	0
460	20241015	130100	374598920	9860	9860	9860	9860	5
461	20241015	130000	374549620	9860	9850	9860	9850	21
462	20241015	125900	374342720	9870	9870	9870	9870	1
463	20241015	125800	374332850	9860	9830	9860	9830	435
464	20241015	125700	370053310	9830	9830	9830	9830	0
465	20241015	125600	370053310	9830	9800	9830	9800	97
466	20241015	125500	369099920	9830	9830	9830	9830	0
467	20241015	125400	369099920	9830	9830	9830	9830	0
468	20241015	125300	369099920	9830	9830	9830	9830	0
469	20241015	125200	369099920	9830	9830	9830	9830	0
470	20241015	125100	369099920	9830	9830	9830	9830	1
471	20241015	125000	369090090	9800	9820	9820	9800	77
472	20241015	124900	368335220	9830	9830	9830	9830	0
473	20241015	124800	368335220	9830	9830	9830	9830	4
474	20241015	124700	368295900	9850	9850	9850	9850	0
475	20241015	124600	368295900	9850	9850	9850	9850	0
476	20241015	124500	368295900	9850	9850	9850	9850	1132
477	20241015	124400	357145700	9850	9860	9860	9850	451
478	20241015	124300	352703340	9860	9860	9860	9860	0
479	20241015	124200	352703340	9860	9860	9860	9860	0
480	20241015	124100	352703340	9860	9860	9860	9860	3
481	20241015	124000	352673760	9850	9840	9850	9840	200
482	20241015	123900	350703850	9850	9850	9850	9850	0
483	20241015	123800	350703850	9850	9850	9850	9850	0
484	20241015	123700	350703850	9850	9850	9850	9850	0
485	20241015	123600	350703850	9850	9850	9850	9850	0
486	20241015	123500	350703850	9850	9850	9850	9850	0
487	20241015	123400	350703850	9850	9850	9850	9850	0
488	20241015	123300	350703850	9850	9850	9850	9850	0
489	20241015	123200	350703850	9850	9850	9850	9850	0
490	20241015	123100	350703850	9850	9850	9850	9850	0
491	20241015	123000	350703850	9850	9850	9850	9850	0
492	20241015	122900	350703850	9850	9850	9850	9850	0
493	20241015	122800	350703850	9850	9850	9850	9850	0
494	20241015	122700	350703850	9850	9850	9850	9850	1
495	20241015	122600	350694000	9840	9840	9840	9840	165
496	20241015	122500	349070400	9850	9850	9850	9850	40
497	20241015	122400	348676400	9850	9850	9850	9850	0
498	20241015	122300	348676400	9850	9850	9850	9850	24
499	20241015	122200	348440000	9840	9840	9850	9840	22
500	20241015	122100	348223410	9840	9830	9840	9830	25
501	20241015	122000	347977460	9840	9840	9840	9840	0
502	20241015	121900	347977460	9840	9840	9840	9840	0
503	20241015	121800	347977460	9840	9840	9840	9840	0
504	20241015	121700	347977460	9840	9850	9850	9830	5
505	20241015	121600	347928260	9850	9850	9850	9850	0
506	20241015	121500	347928260	9850	9850	9850	9850	1
507	20241015	121400	347918410	9750	9830	9830	9750	50
508	20241015	121300	347430520	9860	9830	9860	9830	10
509	20241015	121200	347332190	9850	9850	9850	9850	395
510	20241015	121100	343441440	9850	9850	9850	9850	0
511	20241015	121000	343441440	9850	9850	9850	9850	0
512	20241015	120900	343441440	9850	9850	9850	9850	476
513	20241015	120800	338752840	9800	9800	9800	9800	105
514	20241015	120700	337723840	9800	9800	9800	9800	272
515	20241015	120600	335058240	9800	9800	9800	9800	1
516	20241015	120500	335048440	9760	9770	9800	9760	5
517	20241015	120400	334999570	9750	9750	9750	9750	0
518	20241015	120300	334999570	9750	9780	9780	9750	10
519	20241015	120200	334902040	9780	9780	9780	9780	0
520	20241015	120100	334902040	9780	9780	9780	9780	0
521	20241015	120000	334902040	9780	9780	9780	9780	1
522	20241015	115900	334892260	9800	9800	9800	9800	0
523	20241015	115800	334892260	9800	9800	9800	9800	0
524	20241015	115700	334892260	9800	9800	9800	9800	0
525	20241015	115600	334892260	9800	9800	9800	9800	0
526	20241015	115500	334892260	9800	9790	9800	9750	138
527	20241015	115400	333544110	9790	9820	9820	9790	447
528	20241015	115300	329163630	9830	9830	9830	9830	0
529	20241015	115200	329163630	9830	9830	9830	9830	3
530	20241015	115100	329134140	9810	9810	9810	9810	0
531	20241015	115000	329134140	9810	9810	9810	9810	65
532	20241015	114900	328496490	9830	9830	9830	9830	0
533	20241015	114800	328496490	9830	9830	9830	9830	1
534	20241015	114700	328486660	9830	9830	9830	9830	1
535	20241015	114600	328476830	9820	9840	9840	9820	166
536	20241015	114500	326845330	9860	9860	9860	9860	2
537	20241015	114400	326825610	9830	9830	9830	9830	0
538	20241015	114300	326825610	9830	9860	9860	9830	2
539	20241015	114200	326805920	9830	9830	9830	9830	2
540	20241015	114100	326786260	9860	9860	9860	9860	0
541	20241015	114000	326786260	9860	9860	9860	9860	0
542	20241015	113900	326786260	9860	9860	9860	9860	0
543	20241015	113800	326786260	9860	9860	9860	9860	0
544	20241015	113700	326786260	9860	9860	9860	9860	0
545	20241015	113600	326786260	9860	9860	9860	9860	0
546	20241015	113500	326786260	9860	9860	9860	9860	0
547	20241015	113400	326786260	9860	9860	9860	9860	0
548	20241015	113300	326786260	9860	9860	9860	9860	1
549	20241015	113200	326776400	9820	9820	9820	9820	10
550	20241015	113100	326678200	9860	9860	9860	9860	0
551	20241015	113000	326678200	9860	9860	9860	9860	0
552	20241015	112900	326678200	9860	9860	9860	9860	0
553	20241015	112800	326678200	9860	9820	9860	9820	141
554	20241015	112700	325293540	9860	9860	9860	9860	0
555	20241015	112600	325293540	9860	9860	9860	9860	1
556	20241015	112500	325283680	9860	9860	9860	9860	0
557	20241015	112400	325283680	9860	9860	9860	9860	10
558	20241015	112300	325185080	9860	9860	9860	9860	10
559	20241015	112200	325086480	9860	9860	9860	9860	0
560	20241015	112100	325086480	9860	9860	9860	9860	0
561	20241015	112000	325086480	9860	9860	9860	9860	0
562	20241015	111900	325086480	9860	9860	9860	9860	31
563	20241015	111800	324780820	9860	9800	9860	9800	54
564	20241015	111700	324251260	9810	9830	9830	9810	170
565	20241015	111600	322582960	9860	9860	9860	9860	0
566	20241015	111500	322582960	9860	9860	9860	9860	0
567	20241015	111400	322582960	9860	9860	9860	9860	100
568	20241015	111300	321596960	9860	9860	9860	9860	63
569	20241015	111200	320975780	9860	9860	9860	9860	0
570	20241015	111100	320975780	9860	9860	9860	9860	0
571	20241015	111000	320975780	9860	9860	9860	9860	1
572	20241015	110900	320965920	9850	9850	9850	9800	3
573	20241015	110800	320936420	9800	9810	9810	9790	182
574	20241015	110700	319152910	9870	9870	9870	9870	0
575	20241015	110600	319152910	9870	9860	9870	9860	2
576	20241015	110500	319133180	9860	9870	9870	9860	122
577	20241015	110400	317930250	9860	9860	9860	9860	5
578	20241015	110300	317880950	9860	9860	9860	9860	121
579	20241015	110200	316687890	9860	9860	9860	9860	0
580	20241015	110100	316687890	9860	9860	9860	9860	0
581	20241015	110000	316687890	9860	9860	9860	9860	0
582	20241015	105900	316687890	9860	9860	9860	9860	0
583	20241015	105800	316687890	9860	9860	9860	9860	0
584	20241015	105700	316687890	9860	9860	9860	9860	0
585	20241015	105600	316687890	9860	9860	9860	9860	0
586	20241015	105500	316687890	9860	9860	9860	9860	2
587	20241015	105400	316668170	9860	9860	9860	9860	0
588	20241015	105300	316668170	9860	9860	9860	9860	10
589	20241015	105200	316569570	9860	9860	9860	9860	0
590	20241015	105100	316569570	9860	9860	9860	9860	20
591	20241015	105000	316372370	9860	9860	9860	9860	0
592	20241015	104900	316372370	9860	9860	9860	9860	1
593	20241015	104800	316362510	9870	9840	9870	9840	220
594	20241015	104700	314193200	9840	9840	9840	9840	1
595	20241015	104600	314183360	9790	9790	9790	9790	0
596	20241015	104500	314183360	9790	9790	9790	9790	73
597	20241015	104400	313468690	9780	9780	9780	9780	0
598	20241015	104300	313468690	9780	9780	9780	9780	37
599	20241015	104200	313106830	9820	9820	9820	9820	38
600	20241015	104100	312733670	9850	9860	9870	9850	251
601	20241015	104000	310259380	9860	9860	9860	9860	1
602	20241015	103900	310249520	9870	9870	9870	9870	0
603	20241015	103800	310249520	9870	9870	9870	9870	1
604	20241015	103700	310239650	9820	9880	9880	9820	28
605	20241015	103600	309964630	9760	9750	9760	9750	313
606	20241015	103500	306910250	9730	9700	9730	9700	47
607	20241015	103400	306454140	9700	9690	9720	9690	618
608	20241015	103300	300459900	9690	9690	9690	9690	42
609	20241015	103200	300052920	9680	9680	9680	9680	0
610	20241015	103100	300052920	9680	9700	9710	9680	133
611	20241015	103000	298762090	9710	9700	9710	9700	101
612	20241015	102900	297781390	9700	9700	9700	9700	53
613	20241015	102800	297267290	9720	9700	9720	9700	38
614	20241015	102700	296898670	9700	9710	9710	9700	649
615	20241015	102600	290601250	9720	9720	9720	9720	318
616	20241015	102500	287510290	9730	9730	9730	9730	197
617	20241015	102400	285593480	9790	9790	9790	9790	1
618	20241015	102300	285583690	9760	9740	9760	9740	624
619	20241015	102200	279499890	9710	9700	9720	9700	92
620	20241015	102100	278606870	9700	9730	9730	9700	1627
621	20241015	102000	262784570	9740	9750	9750	9740	204
622	20241015	101900	260796190	9750	9750	9750	9750	0
623	20241015	101800	260796190	9750	9750	9750	9750	100
624	20241015	101700	259821190	9750	9750	9750	9750	125
625	20241015	101600	258602440	9750	9800	9800	9750	1086
626	20241015	101500	248003740	9790	9790	9800	9790	52
627	20241015	101400	247494650	9800	9800	9800	9800	44
628	20241015	101300	247063450	9800	9800	9800	9800	0
629	20241015	101200	247063450	9800	9800	9800	9800	111
630	20241015	101100	245975650	9800	9800	9800	9800	27
631	20241015	101000	245711050	9800	9810	9810	9800	18
632	20241015	100900	245534640	9800	9800	9800	9800	230
633	20241015	100800	243280640	9830	9840	9840	9830	91
634	20241015	100700	242385720	9870	9870	9870	9870	0
635	20241015	100600	242385720	9870	9870	9870	9870	1
636	20241015	100500	242375850	9870	9870	9870	9870	0
637	20241015	100400	242375850	9870	9870	9870	9870	0
638	20241015	100300	242375850	9870	9870	9870	9870	0
639	20241015	100200	242375850	9870	9860	9870	9860	40
640	20241015	100100	241981080	9830	9860	9860	9830	60
641	20241015	100000	241390980	9840	9840	9840	9840	103
642	20241015	095900	240377460	9830	9830	9830	9830	0
643	20241015	095800	240377460	9830	9830	9830	9830	0
644	20241015	095700	240377460	9830	9850	9850	9830	1102
645	20241015	095600	229533360	9830	9830	9830	9830	0
646	20241015	095500	229533360	9830	9830	9830	9830	0
647	20241015	095400	229533360	9830	9830	9830	9830	141
648	20241015	095300	228147330	9830	9840	9840	9830	630
649	20241015	095200	221953100	9840	9810	9840	9810	202
650	20241015	095100	219969470	9840	9850	9850	9810	568
651	20241015	095000	214381560	9870	9870	9870	9870	1
652	20241015	094900	214371690	9930	9940	9940	9880	40
653	20241015	094800	213976240	9940	9940	9940	9940	966
654	20241015	094700	204374200	9940	9940	9940	9940	2
655	20241015	094600	204354320	9940	9940	9940	9940	241
656	20241015	094500	201958780	9890	9910	9920	9890	672
657	20241015	094400	195301940	9920	9850	9920	9850	157
658	20241015	094300	193753450	9850	9830	9850	9830	265
659	20241015	094200	191147800	9830	9830	9830	9830	15
660	20241015	094100	191000350	9830	9830	9830	9830	55
661	20241015	094000	190459700	9830	9820	9830	9820	45
662	20241015	093900	190017590	9780	9780	9780	9780	52
663	20241015	093800	189509030	9780	9780	9780	9780	1
664	20241015	093700	189499250	9800	9800	9800	9800	0
665	20241015	093600	189499250	9800	9800	9800	9800	43
666	20241015	093500	189077850	9800	9780	9800	9780	61
667	20241015	093400	188480250	9800	9800	9800	9800	10
668	20241015	093300	188382250	9800	9780	9800	9780	342
669	20241015	093200	185037470	9780	9780	9780	9780	55
670	20241015	093100	184499570	9710	9730	9730	9710	970
671	20241015	093000	175075100	9730	9740	9740	9730	99
672	20241015	092900	174111810	9730	9730	9730	9730	512
673	20241015	092800	169130050	9710	9730	9730	9710	886
674	20241015	092700	160522590	9730	9740	9740	9730	678
675	20241015	092600	153920490	9750	9750	9750	9750	96
676	20241015	092500	152984490	9770	9800	9800	9760	324
677	20241015	092400	149815740	9800	9810	9810	9800	82
678	20241015	092300	149011560	9810	9820	9820	9810	111
679	20241015	092200	147922130	9820	9820	9820	9820	103
680	20241015	092100	146910670	9840	9840	9840	9840	341
681	20241015	092000	143555230	9840	9840	9840	9840	15
682	20241015	091900	143407630	9830	9840	9840	9830	53
683	20241015	091800	142886630	9840	9810	9840	9780	146
684	20241015	091700	141456550	9840	9830	9840	9800	56
685	20241015	091600	140907200	9840	9840	9840	9840	3
686	20241015	091500	140877680	9780	9780	9780	9780	20
687	20241015	091400	140682080	9780	9780	9780	9780	50
688	20241015	091300	140193080	9780	9780	9780	9780	105
689	20241015	091200	139166180	9740	9740	9780	9740	411
690	20241015	091100	135159480	9740	9770	9770	9740	919
691	20241015	091000	126201160	9770	9790	9790	9770	766
692	20241015	090900	118704040	9790	9800	9800	9790	360
693	20241015	090800	115176630	9800	9920	9920	9800	687
694	20241015	090700	108417840	9920	9920	9930	9920	225
695	20241015	090600	106184330	9930	9650	9940	9650	2076
696	20241015	090500	85995960	9550	9830	9830	9500	3152
697	20241015	090400	55303520	9840	9880	9880	9840	633
698	20241015	090300	49063840	9870	9890	9890	9870	405
699	20241015	090200	45065990	9900	9920	9920	9900	2919
700	20241015	090100	16137200	9920	9960	9960	9910	1138
701	20241015	090000	4843560	9970	9960	10000	9960	486