KissMeData/213500/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205800	117299180	9360	9360	9360	9360	576
3	20241007	205700	117299180	9360	9360	9360	9360	0
4	20241007	205600	117299180	9360	9360	9360	9360	0
5	20241007	205500	117299180	9360	9360	9360	9360	0
6	20241007	205400	117299180	9360	9360	9360	9360	0
7	20241007	205300	117299180	9360	9360	9360	9360	0
8	20241007	205200	117299180	9360	9360	9360	9360	0
9	20241007	205100	117299180	9360	9360	9360	9360	0
10	20241007	205000	117299180	9360	9360	9360	9360	0
11	20241007	204900	117299180	9360	9360	9360	9360	0
12	20241007	204800	117299180	9360	9360	9360	9360	0
13	20241007	204700	117299180	9360	9360	9360	9360	0
14	20241007	204600	117299180	9360	9360	9360	9360	0
15	20241007	204500	117299180	9360	9360	9360	9360	0
16	20241007	204400	117299180	9360	9360	9360	9360	0
17	20241007	204300	117299180	9360	9360	9360	9360	0
18	20241007	204200	117299180	9360	9360	9360	9360	0
19	20241007	204100	117299180	9360	9360	9360	9360	0
20	20241007	204000	117299180	9360	9360	9360	9360	0
21	20241007	203900	117299180	9360	9360	9360	9360	0
22	20241007	203800	117299180	9360	9360	9360	9360	0
23	20241007	203700	117299180	9360	9360	9360	9360	0
24	20241007	203600	117299180	9360	9360	9360	9360	0
25	20241007	203500	117299180	9360	9360	9360	9360	0
26	20241007	203400	117299180	9360	9360	9360	9360	0
27	20241007	203300	117299180	9360	9360	9360	9360	0
28	20241007	203200	117299180	9360	9360	9360	9360	0
29	20241007	203100	117299180	9360	9360	9360	9360	0
30	20241007	203000	117299180	9360	9360	9360	9360	0
31	20241007	202900	117299180	9360	9360	9360	9360	0
32	20241007	202800	117299180	9360	9360	9360	9360	576
33	20241007	202700	117299180	9360	9360	9360	9360	0
34	20241007	202600	117299180	9360	9360	9360	9360	0
35	20241007	202500	117299180	9360	9360	9360	9360	0
36	20241007	202400	117299180	9360	9360	9360	9360	0
37	20241007	202300	117299180	9360	9360	9360	9360	0
38	20241007	202200	117299180	9360	9360	9360	9360	0
39	20241007	202100	117299180	9360	9360	9360	9360	0
40	20241007	202000	117299180	9360	9360	9360	9360	0
41	20241007	201900	117299180	9360	9360	9360	9360	0
42	20241007	201800	117299180	9360	9360	9360	9360	0
43	20241007	201700	117299180	9360	9360	9360	9360	0
44	20241007	201600	117299180	9360	9360	9360	9360	0
45	20241007	201500	117299180	9360	9360	9360	9360	0
46	20241007	201400	117299180	9360	9360	9360	9360	0
47	20241007	201300	117299180	9360	9360	9360	9360	0
48	20241007	201200	117299180	9360	9360	9360	9360	0
49	20241007	201100	117299180	9360	9360	9360	9360	0
50	20241007	201000	117299180	9360	9360	9360	9360	0
51	20241007	200900	117299180	9360	9360	9360	9360	0
52	20241007	200800	117299180	9360	9360	9360	9360	0
53	20241007	200700	117299180	9360	9360	9360	9360	0
54	20241007	200600	117299180	9360	9360	9360	9360	0
55	20241007	200500	117299180	9360	9360	9360	9360	0
56	20241007	200400	117299180	9360	9360	9360	9360	0
57	20241007	200300	117299180	9360	9360	9360	9360	0
58	20241007	200200	117299180	9360	9360	9360	9360	0
59	20241007	200100	117299180	9360	9360	9360	9360	0
60	20241007	200000	117299180	9360	9360	9360	9360	0
61	20241007	195900	117299180	9360	9360	9360	9360	0
62	20241007	195800	117299180	9360	9360	9360	9360	576
63	20241007	195700	117299180	9360	9360	9360	9360	0
64	20241007	195600	117299180	9360	9360	9360	9360	0
65	20241007	195500	117299180	9360	9360	9360	9360	0
66	20241007	195400	117299180	9360	9360	9360	9360	0
67	20241007	195300	117299180	9360	9360	9360	9360	0
68	20241007	195200	117299180	9360	9360	9360	9360	0
69	20241007	195100	117299180	9360	9360	9360	9360	0
70	20241007	195000	117299180	9360	9360	9360	9360	0
71	20241007	194900	117299180	9360	9360	9360	9360	0
72	20241007	194800	117299180	9360	9360	9360	9360	0
73	20241007	194700	117299180	9360	9360	9360	9360	0
74	20241007	194600	117299180	9360	9360	9360	9360	0
75	20241007	194500	117299180	9360	9360	9360	9360	0
76	20241007	194400	117299180	9360	9360	9360	9360	0
77	20241007	194300	117299180	9360	9360	9360	9360	0
78	20241007	194200	117299180	9360	9360	9360	9360	0
79	20241007	194100	117299180	9360	9360	9360	9360	0
80	20241007	194000	117299180	9360	9360	9360	9360	0
81	20241007	193900	117299180	9360	9360	9360	9360	0
82	20241007	193800	117299180	9360	9360	9360	9360	0
83	20241007	193700	117299180	9360	9360	9360	9360	0
84	20241007	193600	117299180	9360	9360	9360	9360	0
85	20241007	193500	117299180	9360	9360	9360	9360	0
86	20241007	193400	117299180	9360	9360	9360	9360	0
87	20241007	193300	117299180	9360	9360	9360	9360	0
88	20241007	193200	117299180	9360	9360	9360	9360	0
89	20241007	193100	117299180	9360	9360	9360	9360	0
90	20241007	193000	117299180	9360	9360	9360	9360	0
91	20241007	192900	117299180	9360	9360	9360	9360	0
92	20241007	192800	117299180	9360	9360	9360	9360	576
93	20241007	192700	117299180	9360	9360	9360	9360	0
94	20241007	192600	117299180	9360	9360	9360	9360	0
95	20241007	192500	117299180	9360	9360	9360	9360	0
96	20241007	192400	117299180	9360	9360	9360	9360	0
97	20241007	192300	117299180	9360	9360	9360	9360	0
98	20241007	192200	117299180	9360	9360	9360	9360	0
99	20241007	192100	117299180	9360	9360	9360	9360	0
100	20241007	192000	117299180	9360	9360	9360	9360	0
101	20241007	191900	117299180	9360	9360	9360	9360	0
102	20241007	191800	117299180	9360	9360	9360	9360	0
103	20241007	191700	117299180	9360	9360	9360	9360	0
104	20241007	191600	117299180	9360	9360	9360	9360	0
105	20241007	191500	117299180	9360	9360	9360	9360	0
106	20241007	191400	117299180	9360	9360	9360	9360	0
107	20241007	191300	117299180	9360	9360	9360	9360	0
108	20241007	191200	117299180	9360	9360	9360	9360	0
109	20241007	191100	117299180	9360	9360	9360	9360	0
110	20241007	191000	117299180	9360	9360	9360	9360	0
111	20241007	190900	117299180	9360	9360	9360	9360	0
112	20241007	190800	117299180	9360	9360	9360	9360	0
113	20241007	190700	117299180	9360	9360	9360	9360	0
114	20241007	190600	117299180	9360	9360	9360	9360	0
115	20241007	190500	117299180	9360	9360	9360	9360	0
116	20241007	190400	117299180	9360	9360	9360	9360	0
117	20241007	190300	117299180	9360	9360	9360	9360	0
118	20241007	190200	117299180	9360	9360	9360	9360	0
119	20241007	190100	117299180	9360	9360	9360	9360	0
120	20241007	190000	117299180	9360	9360	9360	9360	0
121	20241007	185900	117299180	9360	9360	9360	9360	0
122	20241007	185800	117299180	9360	9360	9360	9360	576
123	20241007	185700	117299180	9360	9360	9360	9360	0
124	20241007	185600	117299180	9360	9360	9360	9360	0
125	20241007	185500	117299180	9360	9360	9360	9360	0
126	20241007	185400	117299180	9360	9360	9360	9360	0
127	20241007	185300	117299180	9360	9360	9360	9360	0
128	20241007	185200	117299180	9360	9360	9360	9360	0
129	20241007	185100	117299180	9360	9360	9360	9360	0
130	20241007	185000	117299180	9360	9360	9360	9360	0
131	20241007	184900	117299180	9360	9360	9360	9360	0
132	20241007	184800	117299180	9360	9360	9360	9360	0
133	20241007	184700	117299180	9360	9360	9360	9360	0
134	20241007	184600	117299180	9360	9360	9360	9360	0
135	20241007	184500	117299180	9360	9360	9360	9360	0
136	20241007	184400	117299180	9360	9360	9360	9360	0
137	20241007	184300	117299180	9360	9360	9360	9360	0
138	20241007	184200	117299180	9360	9360	9360	9360	0
139	20241007	184100	117299180	9360	9360	9360	9360	0
140	20241007	184000	117299180	9360	9360	9360	9360	0
141	20241007	183900	117299180	9360	9360	9360	9360	0
142	20241007	183800	117299180	9360	9360	9360	9360	0
143	20241007	183700	117299180	9360	9360	9360	9360	0
144	20241007	183600	117299180	9360	9360	9360	9360	0
145	20241007	183500	117299180	9360	9360	9360	9360	0
146	20241007	183400	117299180	9360	9360	9360	9360	0
147	20241007	183300	117299180	9360	9360	9360	9360	0
148	20241007	183200	117299180	9360	9360	9360	9360	0
149	20241007	183100	117299180	9360	9360	9360	9360	0
150	20241007	183000	117299180	9360	9360	9360	9360	0
151	20241007	182900	117299180	9360	9360	9360	9360	0
152	20241007	182800	117299180	9360	9360	9360	9360	576
153	20241007	182700	117299180	9360	9360	9360	9360	0
154	20241007	182600	117299180	9360	9360	9360	9360	0
155	20241007	182500	117299180	9360	9360	9360	9360	0
156	20241007	182400	117299180	9360	9360	9360	9360	0
157	20241007	182300	117299180	9360	9360	9360	9360	0
158	20241007	182200	117299180	9360	9360	9360	9360	0
159	20241007	182100	117299180	9360	9360	9360	9360	0
160	20241007	182000	117299180	9360	9360	9360	9360	0
161	20241007	181900	117299180	9360	9360	9360	9360	0
162	20241007	181800	117299180	9360	9360	9360	9360	0
163	20241007	181700	117299180	9360	9360	9360	9360	0
164	20241007	181600	117299180	9360	9360	9360	9360	0
165	20241007	181500	117299180	9360	9360	9360	9360	0
166	20241007	181400	117299180	9360	9360	9360	9360	0
167	20241007	181300	117299180	9360	9360	9360	9360	0
168	20241007	181200	117299180	9360	9360	9360	9360	0
169	20241007	181100	117299180	9360	9360	9360	9360	0
170	20241007	181000	117299180	9360	9360	9360	9360	0
171	20241007	180900	117299180	9360	9360	9360	9360	0
172	20241007	180800	117299180	9360	9360	9360	9360	0
173	20241007	180700	117299180	9360	9360	9360	9360	0
174	20241007	180600	117299180	9360	9360	9360	9360	0
175	20241007	180500	117299180	9360	9360	9360	9360	0
176	20241007	180400	117299180	9360	9360	9360	9360	0
177	20241007	180300	117299180	9360	9360	9360	9360	0
178	20241007	180200	117299180	9360	9360	9360	9360	0
179	20241007	180100	117299180	9360	9360	9360	9360	0
180	20241007	180000	117299180	9360	9360	9360	9360	0
181	20241007	175900	117299180	9360	9360	9360	9360	0
182	20241007	175800	117299180	9360	9360	9360	9360	576
183	20241007	175700	117299180	9360	9360	9360	9360	0
184	20241007	175600	117299180	9360	9360	9360	9360	0
185	20241007	175500	117299180	9360	9360	9360	9360	0
186	20241007	175400	117299180	9360	9360	9360	9360	0
187	20241007	175300	117299180	9360	9360	9360	9360	0
188	20241007	175200	117299180	9360	9360	9360	9360	0
189	20241007	175100	117299180	9360	9360	9360	9360	0
190	20241007	175000	117299180	9360	9360	9360	9360	0
191	20241007	174900	117299180	9360	9360	9360	9360	0
192	20241007	174800	117299180	9360	9360	9360	9360	0
193	20241007	174700	117299180	9360	9360	9360	9360	0
194	20241007	174600	117299180	9360	9360	9360	9360	0
195	20241007	174500	117299180	9360	9360	9360	9360	0
196	20241007	174400	117299180	9360	9360	9360	9360	0
197	20241007	174300	117299180	9360	9360	9360	9360	0
198	20241007	174200	117299180	9360	9360	9360	9360	0
199	20241007	174100	117299180	9360	9360	9360	9360	0
200	20241007	174000	117299180	9360	9360	9360	9360	0
201	20241007	173900	117299180	9360	9360	9360	9360	0
202	20241007	173800	117299180	9360	9360	9360	9360	0
203	20241007	173700	117299180	9360	9360	9360	9360	0
204	20241007	173600	117299180	9360	9360	9360	9360	0
205	20241007	173500	117299180	9360	9360	9360	9360	0
206	20241007	173400	117299180	9360	9360	9360	9360	0
207	20241007	173300	117299180	9360	9360	9360	9360	0
208	20241007	173200	117299180	9360	9360	9360	9360	0
209	20241007	173100	117299180	9360	9360	9360	9360	0
210	20241007	173000	117299180	9360	9360	9360	9360	0
211	20241007	172900	117299180	9360	9360	9360	9360	0
212	20241007	172800	117299180	9360	9360	9360	9360	576
213	20241007	172700	117299180	9360	9360	9360	9360	0
214	20241007	172600	117299180	9360	9360	9360	9360	0
215	20241007	172500	117299180	9360	9360	9360	9360	0
216	20241007	172400	117299180	9360	9360	9360	9360	0
217	20241007	172300	117299180	9360	9360	9360	9360	0
218	20241007	172200	117299180	9360	9360	9360	9360	0
219	20241007	172100	117299180	9360	9360	9360	9360	0
220	20241007	172000	117299180	9360	9360	9360	9360	0
221	20241007	171900	117299180	9360	9360	9360	9360	0
222	20241007	171800	117299180	9360	9360	9360	9360	0
223	20241007	171700	117299180	9360	9360	9360	9360	0
224	20241007	171600	117299180	9360	9360	9360	9360	0
225	20241007	171500	117299180	9360	9360	9360	9360	0
226	20241007	171400	117299180	9360	9360	9360	9360	0
227	20241007	171300	117299180	9360	9360	9360	9360	0
228	20241007	171200	117299180	9360	9360	9360	9360	0
229	20241007	171100	117299180	9360	9360	9360	9360	0
230	20241007	171000	117299180	9360	9360	9360	9360	0
231	20241007	170900	117299180	9360	9360	9360	9360	0
232	20241007	170800	117299180	9360	9360	9360	9360	0
233	20241007	170700	117299180	9360	9360	9360	9360	0
234	20241007	170600	117299180	9360	9360	9360	9360	0
235	20241007	170500	117299180	9360	9360	9360	9360	0
236	20241007	170400	117299180	9360	9360	9360	9360	0
237	20241007	170300	117299180	9360	9360	9360	9360	0
238	20241007	170200	117299180	9360	9360	9360	9360	0
239	20241007	170100	117299180	9360	9360	9360	9360	0
240	20241007	170000	117299180	9360	9360	9360	9360	0
241	20241007	165900	117299180	9360	9360	9360	9360	0
242	20241007	165800	117299180	9360	9360	9360	9360	576
243	20241007	165700	117299180	9360	9360	9360	9360	0
244	20241007	165600	117299180	9360	9360	9360	9360	0
245	20241007	165500	117299180	9360	9360	9360	9360	0
246	20241007	165400	117299180	9360	9360	9360	9360	0
247	20241007	165300	117299180	9360	9360	9360	9360	0
248	20241007	165200	117299180	9360	9360	9360	9360	0
249	20241007	165100	117299180	9360	9360	9360	9360	0
250	20241007	165000	117299180	9360	9360	9360	9360	0
251	20241007	164900	117299180	9360	9360	9360	9360	0
252	20241007	164800	117299180	9360	9360	9360	9360	0
253	20241007	164700	117299180	9360	9360	9360	9360	0
254	20241007	164600	117299180	9360	9360	9360	9360	0
255	20241007	164500	117299180	9360	9360	9360	9360	0
256	20241007	164400	117299180	9360	9360	9360	9360	0
257	20241007	164300	117299180	9360	9360	9360	9360	0
258	20241007	164200	117299180	9360	9360	9360	9360	0
259	20241007	164100	117299180	9360	9360	9360	9360	0
260	20241007	164000	117299180	9360	9360	9360	9360	0
261	20241007	163900	117299180	9360	9360	9360	9360	0
262	20241007	163800	117299180	9360	9360	9360	9360	0
263	20241007	163700	117299180	9360	9360	9360	9360	0
264	20241007	163600	117299180	9360	9360	9360	9360	0
265	20241007	163500	117299180	9360	9360	9360	9360	0
266	20241007	163400	117299180	9360	9360	9360	9360	0
267	20241007	163300	117299180	9360	9360	9360	9360	0
268	20241007	163200	117299180	9360	9360	9360	9360	0
269	20241007	163100	117299180	9360	9360	9360	9360	0
270	20241007	163000	117299180	9360	9360	9360	9360	0
271	20241007	162900	117299180	9360	9360	9360	9360	0
272	20241007	162800	117299180	9360	9360	9360	9360	576
273	20241007	162700	117299180	9360	9360	9360	9360	0
274	20241007	162600	117299180	9360	9360	9360	9360	0
275	20241007	162500	117299180	9360	9360	9360	9360	0
276	20241007	162400	117299180	9360	9360	9360	9360	0
277	20241007	162300	117299180	9360	9360	9360	9360	0
278	20241007	162200	117299180	9360	9360	9360	9360	0
279	20241007	162100	117299180	9360	9360	9360	9360	0
280	20241007	162000	117299180	9360	9360	9360	9360	0
281	20241007	161900	117299180	9360	9360	9360	9360	0
282	20241007	161800	117299180	9360	9360	9360	9360	0
283	20241007	161700	117299180	9360	9360	9360	9360	0
284	20241007	161600	117299180	9360	9360	9360	9360	0
285	20241007	161500	117299180	9360	9360	9360	9360	0
286	20241007	161400	117299180	9360	9360	9360	9360	0
287	20241007	161300	117299180	9360	9360	9360	9360	0
288	20241007	161200	117299180	9360	9360	9360	9360	0
289	20241007	161100	117299180	9360	9360	9360	9360	0
290	20241007	161000	117299180	9360	9360	9360	9360	0
291	20241007	160900	117299180	9360	9360	9360	9360	0
292	20241007	160800	117299180	9360	9360	9360	9360	0
293	20241007	160700	117299180	9360	9360	9360	9360	0
294	20241007	160600	117299180	9360	9360	9360	9360	0
295	20241007	160500	117299180	9360	9360	9360	9360	0
296	20241007	160400	117299180	9360	9360	9360	9360	0
297	20241007	160300	117299180	9360	9360	9360	9360	0
298	20241007	160200	117299180	9360	9360	9360	9360	0
299	20241007	160100	117299180	9360	9360	9360	9360	0
300	20241007	160000	117299180	9360	9360	9360	9360	0
301	20241007	155900	117299180	9360	9360	9360	9360	0
302	20241007	155800	117299180	9360	9360	9360	9360	576
303	20241007	155700	117299180	9360	9360	9360	9360	0
304	20241007	155600	117299180	9360	9360	9360	9360	0
305	20241007	155500	117299180	9360	9360	9360	9360	0
306	20241007	155400	117299180	9360	9360	9360	9360	0
307	20241007	155300	117299180	9360	9360	9360	9360	0
308	20241007	155200	117299180	9360	9360	9360	9360	0
309	20241007	155100	117299180	9360	9360	9360	9360	0
310	20241007	155000	117299180	9360	9360	9360	9360	0
311	20241007	154900	117299180	9360	9360	9360	9360	0
312	20241007	154800	117299180	9360	9360	9360	9360	0
313	20241007	154700	117299180	9360	9360	9360	9360	0
314	20241007	154600	117299180	9360	9360	9360	9360	0
315	20241007	154500	117299180	9360	9360	9360	9360	0
316	20241007	154400	117299180	9360	9360	9360	9360	0
317	20241007	154300	117299180	9360	9360	9360	9360	0
318	20241007	154200	117299180	9360	9360	9360	9360	0
319	20241007	154100	117299180	9360	9360	9360	9360	0
320	20241007	154000	117299180	9360	9360	9360	9360	0
321	20241007	153900	117299180	9360	9360	9360	9360	0
322	20241007	153800	117299180	9360	9360	9360	9360	0
323	20241007	153700	117299180	9360	9360	9360	9360	0
324	20241007	153600	117299180	9360	9360	9360	9360	0
325	20241007	153500	117299180	9360	9360	9360	9360	0
326	20241007	153400	117299180	9360	9360	9360	9360	0
327	20241007	153300	117299180	9360	9360	9360	9360	0
328	20241007	153200	117299180	9360	9360	9360	9360	0
329	20241007	153100	117299180	9360	9360	9360	9360	0
330	20241007	153000	117299180	9360	9360	9360	9360	576
331	20241007	152900	111907820	9370	9370	9370	9370	0
332	20241007	152800	111907820	9370	9370	9370	9370	0
333	20241007	152700	111907820	9370	9370	9370	9370	0
334	20241007	152600	111907820	9370	9370	9370	9370	0
335	20241007	152500	111907820	9370	9370	9370	9370	0
336	20241007	152400	111907820	9370	9370	9370	9370	0
337	20241007	152300	111907820	9370	9370	9370	9370	0
338	20241007	152200	111907820	9370	9370	9370	9370	0
339	20241007	152100	111907820	9370	9370	9370	9370	0
340	20241007	152000	111907820	9370	9370	9370	9370	0
341	20241007	151900	111907820	9370	9360	9370	9360	13
342	20241007	151800	111786110	9360	9360	9360	9360	12
343	20241007	151700	111673790	9360	9370	9370	9360	23
344	20241007	151600	111458500	9360	9360	9360	9360	6
345	20241007	151500	111402340	9360	9360	9360	9360	84
346	20241007	151400	110616100	9360	9360	9360	9360	0
347	20241007	151300	110616100	9360	9360	9360	9360	0
348	20241007	151200	110616100	9360	9370	9370	9360	14
349	20241007	151100	110484990	9360	9370	9370	9360	15
350	20241007	151000	110344490	9370	9370	9370	9370	0
351	20241007	150900	110344490	9370	9370	9370	9370	15
352	20241007	150800	110203940	9370	9360	9370	9360	224
353	20241007	150700	108105300	9370	9370	9370	9370	1
354	20241007	150600	108095930	9370	9370	9370	9370	1
355	20241007	150500	108086560	9360	9360	9360	9360	42
356	20241007	150400	107693440	9370	9370	9370	9370	0
357	20241007	150300	107693440	9370	9370	9370	9370	0
358	20241007	150200	107693440	9370	9370	9370	9370	0
359	20241007	150100	107693440	9370	9370	9370	9370	0
360	20241007	150000	107693440	9370	9370	9370	9360	24
361	20241007	145900	107468580	9370	9370	9370	9370	30
362	20241007	145800	107187480	9360	9360	9370	9360	9
363	20241007	145700	107103170	9370	9370	9370	9370	3
364	20241007	145600	107075060	9370	9370	9370	9370	11
365	20241007	145500	106971990	9360	9360	9360	9360	0
366	20241007	145400	106971990	9360	9360	9360	9360	30
367	20241007	145300	106691190	9370	9370	9370	9370	21
368	20241007	145200	106494420	9360	9360	9360	9360	0
369	20241007	145100	106494420	9360	9370	9370	9360	43
370	20241007	145000	106091840	9360	9360	9360	9360	0
371	20241007	144900	106091840	9360	9360	9360	9360	0
372	20241007	144800	106091840	9360	9360	9360	9360	0
373	20241007	144700	106091840	9360	9360	9360	9360	23
374	20241007	144600	105876560	9360	9360	9360	9360	0
375	20241007	144500	105876560	9360	9360	9360	9360	0
376	20241007	144400	105876560	9360	9360	9360	9360	0
377	20241007	144300	105876560	9360	9360	9360	9360	50
378	20241007	144200	105408560	9370	9370	9370	9370	0
379	20241007	144100	105408560	9370	9370	9370	9370	320
380	20241007	144000	102410160	9360	9360	9360	9360	0
381	20241007	143900	102410160	9360	9360	9360	9360	0
382	20241007	143800	102410160	9360	9360	9360	9360	0
383	20241007	143700	102410160	9360	9360	9360	9360	101
384	20241007	143600	101464800	9360	9360	9360	9360	0
385	20241007	143500	101464800	9360	9360	9360	9360	0
386	20241007	143400	101464800	9360	9360	9360	9360	19
387	20241007	143300	101286960	9360	9360	9360	9360	0
388	20241007	143200	101286960	9360	9360	9360	9360	1
389	20241007	143100	101277600	9360	9360	9360	9360	1
390	20241007	143000	101268240	9370	9370	9370	9370	20
391	20241007	142900	101080840	9370	9370	9370	9370	0
392	20241007	142800	101080840	9370	9370	9370	9370	0
393	20241007	142700	101080840	9370	9370	9370	9370	0
394	20241007	142600	101080840	9370	9370	9370	9370	51
395	20241007	142500	100602970	9370	9370	9370	9370	0
396	20241007	142400	100602970	9370	9370	9370	9370	0
397	20241007	142300	100602970	9370	9370	9370	9370	0
398	20241007	142200	100602970	9370	9370	9370	9370	0
399	20241007	142100	100602970	9370	9370	9370	9370	0
400	20241007	142000	100602970	9370	9370	9370	9370	18
401	20241007	141900	100434310	9370	9370	9370	9370	0
402	20241007	141800	100434310	9370	9370	9370	9370	0
403	20241007	141700	100434310	9370	9370	9370	9370	0
404	20241007	141600	100434310	9370	9370	9370	9370	50
405	20241007	141500	99965810	9360	9360	9360	9360	0
406	20241007	141400	99965810	9360	9360	9360	9360	1
407	20241007	141300	99956450	9360	9360	9360	9360	1
408	20241007	141200	99947090	9360	9370	9370	9360	8
409	20241007	141100	99872140	9360	9360	9360	9360	0
410	20241007	141000	99872140	9360	9360	9360	9360	0
411	20241007	140900	99872140	9360	9360	9360	9360	0
412	20241007	140800	99872140	9360	9360	9360	9360	0
413	20241007	140700	99872140	9360	9360	9360	9360	0
414	20241007	140600	99872140	9360	9360	9360	9360	1
415	20241007	140500	99862780	9360	9360	9360	9360	0
416	20241007	140400	99862780	9360	9360	9360	9360	1
417	20241007	140300	99853420	9360	9360	9360	9360	0
418	20241007	140200	99853420	9360	9360	9360	9360	33
419	20241007	140100	99544540	9360	9360	9360	9360	100
420	20241007	140000	98608540	9360	9360	9360	9360	0
421	20241007	135900	98608540	9360	9360	9360	9360	20
422	20241007	135800	98421340	9360	9360	9360	9360	13
423	20241007	135700	98299660	9360	9360	9360	9360	6
424	20241007	135600	98243500	9360	9360	9360	9360	73
425	20241007	135500	97560220	9360	9360	9370	9360	84
426	20241007	135400	96773280	9360	9350	9360	9350	225
427	20241007	135300	94667690	9350	9350	9350	9350	6
428	20241007	135200	94611590	9350	9350	9350	9350	6
429	20241007	135100	94555490	9350	9360	9360	9350	18
430	20241007	135000	94387150	9350	9350	9350	9350	56
431	20241007	134900	93863550	9350	9350	9350	9350	7
432	20241007	134800	93798100	9350	9350	9360	9350	13
433	20241007	134700	93676540	9350	9360	9360	9350	21
434	20241007	134600	93479990	9360	9350	9360	9350	25
435	20241007	134500	93246230	9360	9360	9360	9360	9
436	20241007	134400	93161990	9360	9370	9370	9360	22
437	20241007	134300	92955860	9350	9350	9350	9350	0
438	20241007	134200	92955860	9350	9350	9350	9350	0
439	20241007	134100	92955860	9350	9350	9350	9350	0
440	20241007	134000	92955860	9350	9370	9370	9350	34
441	20241007	133900	92637900	9360	9360	9360	9360	0
442	20241007	133800	92637900	9360	9360	9360	9360	0
443	20241007	133700	92637900	9360	9360	9360	9360	0
444	20241007	133600	92637900	9360	9370	9370	9360	402
445	20241007	133500	88873170	9360	9360	9360	9360	55
446	20241007	133400	88358370	9360	9360	9360	9360	2
447	20241007	133300	88339650	9350	9350	9350	9350	0
448	20241007	133200	88339650	9350	9360	9360	9350	111
449	20241007	133100	87301020	9360	9360	9360	9360	0
450	20241007	133000	87301020	9360	9360	9360	9360	0
451	20241007	132900	87301020	9360	9360	9360	9360	0
452	20241007	132800	87301020	9360	9360	9360	9360	1
453	20241007	132700	87291660	9360	9360	9360	9360	62
454	20241007	132600	86711340	9360	9360	9360	9360	0
455	20241007	132500	86711340	9360	9360	9360	9360	0
456	20241007	132400	86711340	9360	9360	9360	9360	0
457	20241007	132300	86711340	9360	9360	9360	9360	0
458	20241007	132200	86711340	9360	9360	9360	9360	0
459	20241007	132100	86711340	9360	9360	9360	9360	0
460	20241007	132000	86711340	9360	9360	9360	9360	0
461	20241007	131900	86711340	9360	9360	9360	9360	0
462	20241007	131800	86711340	9360	9370	9370	9360	199
463	20241007	131700	84847040	9360	9360	9360	9360	0
464	20241007	131600	84847040	9360	9350	9360	9350	229
465	20241007	131500	82705310	9350	9350	9350	9350	0
466	20241007	131400	82705310	9350	9350	9350	9350	0
467	20241007	131300	82705310	9350	9350	9350	9350	0
468	20241007	131200	82705310	9350	9350	9350	9350	0
469	20241007	131100	82705310	9350	9350	9350	9350	0
470	20241007	131000	82705310	9350	9350	9350	9350	0
471	20241007	130900	82705310	9350	9350	9350	9350	1
472	20241007	130800	82695960	9350	9350	9350	9350	0
473	20241007	130700	82695960	9350	9350	9350	9350	0
474	20241007	130600	82695960	9350	9350	9350	9350	0
475	20241007	130500	82695960	9350	9360	9360	9350	296
476	20241007	130400	79926360	9350	9350	9350	9350	1
477	20241007	130300	79917010	9350	9350	9350	9350	0
478	20241007	130200	79917010	9350	9350	9350	9350	1
479	20241007	130100	79907660	9360	9360	9360	9360	29
480	20241007	130000	79636220	9360	9360	9360	9360	75
481	20241007	125900	78934220	9360	9360	9360	9360	0
482	20241007	125800	78934220	9360	9360	9360	9360	0
483	20241007	125700	78934220	9360	9360	9360	9360	3
484	20241007	125600	78906140	9360	9360	9360	9360	0
485	20241007	125500	78906140	9360	9360	9360	9360	0
486	20241007	125400	78906140	9360	9360	9360	9360	0
487	20241007	125300	78906140	9360	9360	9360	9360	0
488	20241007	125200	78906140	9360	9360	9360	9360	5
489	20241007	125100	78859340	9360	9360	9360	9350	65
490	20241007	125000	78251270	9360	9360	9360	9360	282
491	20241007	124900	75611750	9360	9360	9360	9360	0
492	20241007	124800	75611750	9360	9360	9360	9360	0
493	20241007	124700	75611750	9360	9360	9360	9360	10
494	20241007	124600	75518150	9350	9350	9350	9350	0
495	20241007	124500	75518150	9350	9350	9350	9350	0
496	20241007	124400	75518150	9350	9350	9350	9350	60
497	20241007	124300	74957150	9350	9350	9350	9350	0
498	20241007	124200	74957150	9350	9350	9350	9350	2
499	20241007	124100	74938450	9350	9350	9350	9350	27
500	20241007	124000	74686000	9350	9350	9350	9350	0
501	20241007	123900	74686000	9350	9350	9350	9350	120
502	20241007	123800	73564000	9360	9360	9360	9360	0
503	20241007	123700	73564000	9360	9360	9360	9360	0
504	20241007	123600	73564000	9360	9360	9360	9360	5
505	20241007	123500	73517200	9360	9360	9360	9360	0
506	20241007	123400	73517200	9360	9360	9360	9360	0
507	20241007	123300	73517200	9360	9360	9360	9360	0
508	20241007	123200	73517200	9360	9360	9360	9360	1
509	20241007	123100	73507840	9350	9350	9350	9350	0
510	20241007	123000	73507840	9350	9350	9350	9350	0
511	20241007	122900	73507840	9350	9350	9350	9350	0
512	20241007	122800	73507840	9350	9350	9350	9350	0
513	20241007	122700	73507840	9350	9350	9350	9350	0
514	20241007	122600	73507840	9350	9350	9350	9350	0
515	20241007	122500	73507840	9350	9350	9350	9350	0
516	20241007	122400	73507840	9350	9350	9350	9350	0
517	20241007	122300	73507840	9350	9350	9350	9350	20
518	20241007	122200	73320840	9350	9350	9350	9350	0
519	20241007	122100	73320840	9350	9350	9350	9350	0
520	20241007	122000	73320840	9350	9350	9350	9350	1
521	20241007	121900	73311490	9350	9350	9350	9350	1
522	20241007	121800	73302140	9350	9350	9350	9350	136
523	20241007	121700	72030540	9350	9350	9350	9350	10
524	20241007	121600	71937040	9340	9340	9340	9340	1
525	20241007	121500	71927700	9340	9340	9340	9340	0
526	20241007	121400	71927700	9340	9350	9350	9340	6
527	20241007	121300	71871610	9350	9350	9350	9350	5
528	20241007	121200	71824860	9350	9350	9350	9350	10
529	20241007	121100	71731360	9350	9350	9350	9350	0
530	20241007	121000	71731360	9350	9350	9350	9350	11
531	20241007	120900	71628510	9350	9350	9350	9350	0
532	20241007	120800	71628510	9350	9350	9350	9350	0
533	20241007	120700	71628510	9350	9350	9350	9350	0
534	20241007	120600	71628510	9350	9350	9350	9350	0
535	20241007	120500	71628510	9350	9350	9350	9350	0
536	20241007	120400	71628510	9350	9350	9350	9350	0
537	20241007	120300	71628510	9350	9350	9350	9350	0
538	20241007	120200	71628510	9350	9350	9350	9350	0
539	20241007	120100	71628510	9350	9350	9350	9350	0
540	20241007	120000	71628510	9350	9350	9350	9350	0
541	20241007	115900	71628510	9350	9350	9350	9350	0
542	20241007	115800	71628510	9350	9350	9350	9350	6
543	20241007	115700	71572410	9340	9340	9340	9340	2
544	20241007	115600	71553730	9340	9340	9350	9340	49
545	20241007	115500	71095800	9340	9340	9340	9340	9
546	20241007	115400	71011740	9340	9340	9340	9340	0
547	20241007	115300	71011740	9340	9340	9340	9340	0
548	20241007	115200	71011740	9340	9340	9350	9340	227
549	20241007	115100	68891060	9340	9340	9340	9340	0
550	20241007	115000	68891060	9340	9340	9340	9340	0
551	20241007	114900	68891060	9340	9340	9340	9340	0
552	20241007	114800	68891060	9340	9340	9340	9340	0
553	20241007	114700	68891060	9340	9340	9340	9340	0
554	20241007	114600	68891060	9340	9340	9340	9340	1
555	20241007	114500	68881720	9340	9340	9340	9340	0
556	20241007	114400	68881720	9340	9340	9340	9340	60
557	20241007	114300	68321320	9340	9340	9340	9340	0
558	20241007	114200	68321320	9340	9340	9340	9340	265
559	20241007	114100	65846220	9340	9340	9340	9340	0
560	20241007	114000	65846220	9340	9340	9340	9340	0
561	20241007	113900	65846220	9340	9340	9340	9340	1
562	20241007	113800	65836880	9350	9350	9350	9350	0
563	20241007	113700	65836880	9350	9350	9350	9350	50
564	20241007	113600	65369380	9340	9340	9340	9340	0
565	20241007	113500	65369380	9340	9340	9340	9340	0
566	20241007	113400	65369380	9340	9340	9340	9340	1
567	20241007	113300	65360040	9340	9340	9340	9340	25
568	20241007	113200	65126540	9340	9340	9340	9340	0
569	20241007	113100	65126540	9340	9340	9340	9340	1
570	20241007	113000	65117200	9350	9350	9350	9350	107
571	20241007	112900	64116750	9350	9350	9350	9350	0
572	20241007	112800	64116750	9350	9350	9350	9350	0
573	20241007	112700	64116750	9350	9350	9350	9350	0
574	20241007	112600	64116750	9350	9350	9350	9350	10
575	20241007	112500	64023250	9350	9350	9350	9350	2
576	20241007	112400	64004550	9340	9340	9340	9340	0
577	20241007	112300	64004550	9340	9340	9340	9340	0
578	20241007	112200	64004550	9340	9340	9340	9340	34
579	20241007	112100	63686990	9350	9350	9350	9350	0
580	20241007	112000	63686990	9350	9350	9350	9350	0
581	20241007	111900	63686990	9350	9340	9350	9340	22
582	20241007	111800	63481300	9350	9350	9350	9350	125
583	20241007	111700	62312550	9350	9350	9350	9350	11
584	20241007	111600	62209700	9350	9350	9350	9350	7
585	20241007	111500	62144250	9350	9350	9350	9350	0
586	20241007	111400	62144250	9350	9350	9350	9350	43
587	20241007	111300	61742200	9350	9350	9350	9350	0
588	20241007	111200	61742200	9350	9340	9350	9340	74
589	20241007	111100	61050520	9350	9340	9350	9340	2
590	20241007	111000	61031830	9340	9340	9340	9340	23
591	20241007	110900	60817010	9340	9340	9340	9340	0
592	20241007	110800	60817010	9340	9340	9340	9340	0
593	20241007	110700	60817010	9340	9340	9340	9340	2
594	20241007	110600	60798330	9340	9340	9340	9340	0
595	20241007	110500	60798330	9340	9340	9340	9340	53
596	20241007	110400	60303310	9340	9340	9340	9340	0
597	20241007	110300	60303310	9340	9340	9340	9340	0
598	20241007	110200	60303310	9340	9340	9340	9340	0
599	20241007	110100	60303310	9340	9340	9340	9340	0
600	20241007	110000	60303310	9340	9350	9350	9340	133
601	20241007	105900	59060090	9350	9350	9350	9350	0
602	20241007	105800	59060090	9350	9350	9350	9350	0
603	20241007	105700	59060090	9350	9350	9350	9350	0
604	20241007	105600	59060090	9350	9350	9350	9350	12
605	20241007	105500	58947890	9350	9350	9350	9350	0
606	20241007	105400	58947890	9350	9350	9350	9350	4
607	20241007	105300	58910490	9350	9350	9350	9350	302
608	20241007	105200	56086790	9340	9340	9340	9340	25
609	20241007	105100	55853290	9340	9340	9340	9340	1
610	20241007	105000	55843950	9340	9340	9340	9340	1
611	20241007	104900	55834610	9340	9340	9340	9340	1
612	20241007	104800	55825270	9340	9340	9340	9340	2
613	20241007	104700	55806590	9340	9340	9340	9340	0
614	20241007	104600	55806590	9340	9340	9340	9340	0
615	20241007	104500	55806590	9340	9340	9340	9340	214
616	20241007	104400	53807830	9340	9340	9340	9340	0
617	20241007	104300	53807830	9340	9340	9340	9340	0
618	20241007	104200	53807830	9340	9330	9340	9330	16
619	20241007	104100	53658410	9340	9340	9340	9340	10
620	20241007	104000	53565010	9340	9330	9340	9330	2
621	20241007	103900	53546340	9330	9330	9330	9330	35
622	20241007	103800	53219790	9340	9340	9340	9340	0
623	20241007	103700	53219790	9340	9340	9340	9340	75
624	20241007	103600	52519290	9340	9340	9340	9340	0
625	20241007	103500	52519290	9340	9340	9340	9340	0
626	20241007	103400	52519290	9340	9340	9340	9340	0
627	20241007	103300	52519290	9340	9340	9340	9340	29
628	20241007	103200	52248430	9340	9340	9340	9340	64
629	20241007	103100	51650670	9330	9330	9330	9330	0
630	20241007	103000	51650670	9330	9330	9330	9330	33
631	20241007	102900	51342780	9340	9340	9340	9330	463
632	20241007	102800	47018930	9340	9340	9340	9340	0
633	20241007	102700	47018930	9340	9340	9340	9340	66
634	20241007	102600	46402490	9340	9340	9340	9340	341
635	20241007	102500	43217550	9340	9340	9340	9340	1277
636	20241007	102400	31290370	9340	9340	9340	9340	0
637	20241007	102300	31290370	9340	9340	9340	9340	158
638	20241007	102200	29814650	9340	9340	9340	9340	0
639	20241007	102100	29814650	9340	9340	9340	9340	0
640	20241007	102000	29814650	9340	9340	9340	9340	0
641	20241007	101900	29814650	9340	9340	9340	9340	24
642	20241007	101800	29590490	9340	9340	9340	9340	0
643	20241007	101700	29590490	9340	9340	9340	9340	0
644	20241007	101600	29590490	9340	9340	9340	9340	0
645	20241007	101500	29590490	9340	9340	9340	9340	0
646	20241007	101400	29590490	9340	9340	9340	9340	67
647	20241007	101300	28964710	9340	9340	9340	9340	163
648	20241007	101200	27442290	9340	9340	9340	9340	0
649	20241007	101100	27442290	9340	9340	9340	9340	121
650	20241007	101000	26312150	9340	9340	9340	9340	0
651	20241007	100900	26312150	9340	9350	9350	9340	39
652	20241007	100800	25947830	9350	9350	9350	9350	4
653	20241007	100700	25910430	9350	9350	9350	9350	0
654	20241007	100600	25910430	9350	9350	9350	9350	2
655	20241007	100500	25891730	9340	9340	9340	9340	0
656	20241007	100400	25891730	9340	9340	9340	9340	33
657	20241007	100300	25583510	9350	9350	9350	9350	0
658	20241007	100200	25583510	9350	9350	9350	9350	0
659	20241007	100100	25583510	9350	9350	9350	9350	107
660	20241007	100000	24583060	9330	9330	9330	9330	0
661	20241007	095900	24583060	9330	9330	9330	9330	21
662	20241007	095800	24387130	9330	9330	9330	9330	0
663	20241007	095700	24387130	9330	9340	9340	9330	1700
664	20241007	095600	8511770	9340	9340	9340	9340	0
665	20241007	095500	8511770	9340	9340	9340	9340	8
666	20241007	095400	8437050	9340	9340	9340	9340	8
667	20241007	095300	8362330	9340	9340	9340	9340	2
668	20241007	095200	8343650	9350	9350	9350	9350	25
669	20241007	095100	8109900	9340	9340	9340	9340	0
670	20241007	095000	8109900	9340	9340	9340	9340	51
671	20241007	094900	7633560	9350	9350	9350	9350	0
672	20241007	094800	7633560	9350	9350	9350	9350	0
673	20241007	094700	7633560	9350	9350	9350	9350	25
674	20241007	094600	7399810	9340	9340	9340	9340	0
675	20241007	094500	7399810	9340	9340	9340	9340	35
676	20241007	094400	7072910	9350	9350	9350	9350	100
677	20241007	094300	6137910	9350	9350	9350	9350	0
678	20241007	094200	6137910	9350	9350	9350	9350	0
679	20241007	094100	6137910	9350	9350	9350	9350	1
680	20241007	094000	6128560	9350	9350	9350	9350	2
681	20241007	093900	6109860	9350	9340	9360	9340	107
682	20241007	093800	5110040	9340	9340	9340	9340	17
683	20241007	093700	4951260	9340	9340	9340	9340	0
684	20241007	093600	4951260	9340	9340	9340	9340	0
685	20241007	093500	4951260	9340	9340	9340	9340	1
686	20241007	093400	4941920	9340	9340	9340	9340	0
687	20241007	093300	4941920	9340	9340	9340	9340	1
688	20241007	093200	4932580	9340	9340	9340	9340	1
689	20241007	093100	4923240	9320	9320	9320	9320	5
690	20241007	093000	4876640	9330	9330	9330	9330	0
691	20241007	092900	4876640	9330	9330	9330	9330	0
692	20241007	092800	4876640	9330	9330	9330	9330	0
693	20241007	092700	4876640	9330	9330	9330	9330	21
694	20241007	092600	4680710	9340	9340	9340	9340	21
695	20241007	092500	4484570	9350	9350	9350	9350	0
696	20241007	092400	4484570	9350	9350	9350	9350	0
697	20241007	092300	4484570	9350	9340	9350	9340	2
698	20241007	092200	4465880	9340	9340	9340	9340	11
699	20241007	092100	4363140	9350	9340	9350	9340	6
700	20241007	092000	4307080	9340	9340	9340	9340	4
701	20241007	091900	4269720	9360	9340	9360	9340	45
702	20241007	091800	3848770	9340	9340	9340	9340	13
703	20241007	091700	3727350	9340	9340	9340	9340	0
704	20241007	091600	3727350	9340	9340	9340	9340	144
705	20241007	091500	2382390	9340	9340	9340	9340	15
706	20241007	091400	2242290	9360	9340	9360	9340	5
707	20241007	091300	2195570	9360	9360	9360	9360	0
708	20241007	091200	2195570	9360	9360	9360	9360	0
709	20241007	091100	2195570	9360	9340	9360	9340	2
710	20241007	091000	2176870	9340	9320	9340	9320	84
711	20241007	090900	1392590	9330	9330	9330	9330	0
712	20241007	090800	1392590	9330	9340	9340	9330	3
713	20241007	090700	1364590	9340	9330	9340	9330	7
714	20241007	090600	1299220	9340	9340	9340	9330	27
715	20241007	090500	1047250	9340	9340	9340	9340	0
716	20241007	090400	1047250	9340	9340	9340	9340	20
717	20241007	090300	860450	9340	9340	9340	9340	0
718	20241007	090200	860450	9340	9330	9340	9330	14
719	20241007	090100	729780	9340	9340	9340	9340	10
720	20241007	090000	636380	9360	9360	9360	9340	68