KissMeData/213500/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204000	622686460	9580	9580	9580	9580	876
3	20241016	203900	622686460	9580	9580	9580	9580	0
4	20241016	203800	622686460	9580	9580	9580	9580	0
5	20241016	203700	622686460	9580	9580	9580	9580	0
6	20241016	203600	622686460	9580	9580	9580	9580	0
7	20241016	203500	622686460	9580	9580	9580	9580	0
8	20241016	203400	622686460	9580	9580	9580	9580	0
9	20241016	203300	622686460	9580	9580	9580	9580	0
10	20241016	203200	622686460	9580	9580	9580	9580	0
11	20241016	203100	622686460	9580	9580	9580	9580	0
12	20241016	203000	622686460	9580	9580	9580	9580	0
13	20241016	202900	622686460	9580	9580	9580	9580	0
14	20241016	202800	622686460	9580	9580	9580	9580	0
15	20241016	202700	622686460	9580	9580	9580	9580	0
16	20241016	202600	622686460	9580	9580	9580	9580	0
17	20241016	202500	622686460	9580	9580	9580	9580	0
18	20241016	202400	622686460	9580	9580	9580	9580	0
19	20241016	202300	622686460	9580	9580	9580	9580	0
20	20241016	202200	622686460	9580	9580	9580	9580	0
21	20241016	202100	622686460	9580	9580	9580	9580	0
22	20241016	202000	622686460	9580	9580	9580	9580	0
23	20241016	201900	622686460	9580	9580	9580	9580	0
24	20241016	201800	622686460	9580	9580	9580	9580	0
25	20241016	201700	622686460	9580	9580	9580	9580	0
26	20241016	201600	622686460	9580	9580	9580	9580	0
27	20241016	201500	622686460	9580	9580	9580	9580	0
28	20241016	201400	622686460	9580	9580	9580	9580	0
29	20241016	201300	622686460	9580	9580	9580	9580	0
30	20241016	201200	622686460	9580	9580	9580	9580	0
31	20241016	201100	622686460	9580	9580	9580	9580	0
32	20241016	201000	622686460	9580	9580	9580	9580	876
33	20241016	200900	622686460	9580	9580	9580	9580	0
34	20241016	200800	622686460	9580	9580	9580	9580	0
35	20241016	200700	622686460	9580	9580	9580	9580	0
36	20241016	200600	622686460	9580	9580	9580	9580	0
37	20241016	200500	622686460	9580	9580	9580	9580	0
38	20241016	200400	622686460	9580	9580	9580	9580	0
39	20241016	200300	622686460	9580	9580	9580	9580	0
40	20241016	200200	622686460	9580	9580	9580	9580	0
41	20241016	200100	622686460	9580	9580	9580	9580	0
42	20241016	200000	622686460	9580	9580	9580	9580	0
43	20241016	195900	622686460	9580	9580	9580	9580	0
44	20241016	195800	622686460	9580	9580	9580	9580	0
45	20241016	195700	622686460	9580	9580	9580	9580	0
46	20241016	195600	622686460	9580	9580	9580	9580	0
47	20241016	195500	622686460	9580	9580	9580	9580	0
48	20241016	195400	622686460	9580	9580	9580	9580	0
49	20241016	195300	622686460	9580	9580	9580	9580	0
50	20241016	195200	622686460	9580	9580	9580	9580	0
51	20241016	195100	622686460	9580	9580	9580	9580	0
52	20241016	195000	622686460	9580	9580	9580	9580	0
53	20241016	194900	622686460	9580	9580	9580	9580	0
54	20241016	194800	622686460	9580	9580	9580	9580	0
55	20241016	194700	622686460	9580	9580	9580	9580	0
56	20241016	194600	622686460	9580	9580	9580	9580	0
57	20241016	194500	622686460	9580	9580	9580	9580	0
58	20241016	194400	622686460	9580	9580	9580	9580	0
59	20241016	194300	622686460	9580	9580	9580	9580	0
60	20241016	194200	622686460	9580	9580	9580	9580	0
61	20241016	194100	622686460	9580	9580	9580	9580	0
62	20241016	194000	622686460	9580	9580	9580	9580	876
63	20241016	193900	622686460	9580	9580	9580	9580	0
64	20241016	193800	622686460	9580	9580	9580	9580	0
65	20241016	193700	622686460	9580	9580	9580	9580	0
66	20241016	193600	622686460	9580	9580	9580	9580	0
67	20241016	193500	622686460	9580	9580	9580	9580	0
68	20241016	193400	622686460	9580	9580	9580	9580	0
69	20241016	193300	622686460	9580	9580	9580	9580	0
70	20241016	193200	622686460	9580	9580	9580	9580	0
71	20241016	193100	622686460	9580	9580	9580	9580	0
72	20241016	193000	622686460	9580	9580	9580	9580	0
73	20241016	192900	622686460	9580	9580	9580	9580	0
74	20241016	192800	622686460	9580	9580	9580	9580	0
75	20241016	192700	622686460	9580	9580	9580	9580	0
76	20241016	192600	622686460	9580	9580	9580	9580	0
77	20241016	192500	622686460	9580	9580	9580	9580	0
78	20241016	192400	622686460	9580	9580	9580	9580	0
79	20241016	192300	622686460	9580	9580	9580	9580	0
80	20241016	192200	622686460	9580	9580	9580	9580	0
81	20241016	192100	622686460	9580	9580	9580	9580	0
82	20241016	192000	622686460	9580	9580	9580	9580	0
83	20241016	191900	622686460	9580	9580	9580	9580	0
84	20241016	191800	622686460	9580	9580	9580	9580	0
85	20241016	191700	622686460	9580	9580	9580	9580	0
86	20241016	191600	622686460	9580	9580	9580	9580	0
87	20241016	191500	622686460	9580	9580	9580	9580	0
88	20241016	191400	622686460	9580	9580	9580	9580	0
89	20241016	191300	622686460	9580	9580	9580	9580	0
90	20241016	191200	622686460	9580	9580	9580	9580	0
91	20241016	191100	622686460	9580	9580	9580	9580	0
92	20241016	191000	622686460	9580	9580	9580	9580	876
93	20241016	190900	622686460	9580	9580	9580	9580	0
94	20241016	190800	622686460	9580	9580	9580	9580	0
95	20241016	190700	622686460	9580	9580	9580	9580	0
96	20241016	190600	622686460	9580	9580	9580	9580	0
97	20241016	190500	622686460	9580	9580	9580	9580	0
98	20241016	190400	622686460	9580	9580	9580	9580	0
99	20241016	190300	622686460	9580	9580	9580	9580	0
100	20241016	190200	622686460	9580	9580	9580	9580	0
101	20241016	190100	622686460	9580	9580	9580	9580	0
102	20241016	190000	622686460	9580	9580	9580	9580	0
103	20241016	185900	622686460	9580	9580	9580	9580	0
104	20241016	185800	622686460	9580	9580	9580	9580	0
105	20241016	185700	622686460	9580	9580	9580	9580	0
106	20241016	185600	622686460	9580	9580	9580	9580	0
107	20241016	185500	622686460	9580	9580	9580	9580	0
108	20241016	185400	622686460	9580	9580	9580	9580	0
109	20241016	185300	622686460	9580	9580	9580	9580	0
110	20241016	185200	622686460	9580	9580	9580	9580	0
111	20241016	185100	622686460	9580	9580	9580	9580	0
112	20241016	185000	622686460	9580	9580	9580	9580	0
113	20241016	184900	622686460	9580	9580	9580	9580	0
114	20241016	184800	622686460	9580	9580	9580	9580	0
115	20241016	184700	622686460	9580	9580	9580	9580	0
116	20241016	184600	622686460	9580	9580	9580	9580	0
117	20241016	184500	622686460	9580	9580	9580	9580	0
118	20241016	184400	622686460	9580	9580	9580	9580	0
119	20241016	184300	622686460	9580	9580	9580	9580	0
120	20241016	184200	622686460	9580	9580	9580	9580	0
121	20241016	184100	622686460	9580	9580	9580	9580	0
122	20241016	184000	622686460	9580	9580	9580	9580	876
123	20241016	183900	622686460	9580	9580	9580	9580	0
124	20241016	183800	622686460	9580	9580	9580	9580	0
125	20241016	183700	622686460	9580	9580	9580	9580	0
126	20241016	183600	622686460	9580	9580	9580	9580	0
127	20241016	183500	622686460	9580	9580	9580	9580	0
128	20241016	183400	622686460	9580	9580	9580	9580	0
129	20241016	183300	622686460	9580	9580	9580	9580	0
130	20241016	183200	622686460	9580	9580	9580	9580	0
131	20241016	183100	622686460	9580	9580	9580	9580	0
132	20241016	183000	622686460	9580	9580	9580	9580	0
133	20241016	182900	622686460	9580	9580	9580	9580	0
134	20241016	182800	622686460	9580	9580	9580	9580	0
135	20241016	182700	622686460	9580	9580	9580	9580	0
136	20241016	182600	622686460	9580	9580	9580	9580	0
137	20241016	182500	622686460	9580	9580	9580	9580	0
138	20241016	182400	622686460	9580	9580	9580	9580	0
139	20241016	182300	622686460	9580	9580	9580	9580	0
140	20241016	182200	622686460	9580	9580	9580	9580	0
141	20241016	182100	622686460	9580	9580	9580	9580	0
142	20241016	182000	622686460	9580	9580	9580	9580	0
143	20241016	181900	622686460	9580	9580	9580	9580	0
144	20241016	181800	622686460	9580	9580	9580	9580	0
145	20241016	181700	622686460	9580	9580	9580	9580	0
146	20241016	181600	622686460	9580	9580	9580	9580	0
147	20241016	181500	622686460	9580	9580	9580	9580	0
148	20241016	181400	622686460	9580	9580	9580	9580	0
149	20241016	181300	622686460	9580	9580	9580	9580	0
150	20241016	181200	622686460	9580	9580	9580	9580	0
151	20241016	181100	622686460	9580	9580	9580	9580	0
152	20241016	181000	622686460	9580	9580	9580	9580	876
153	20241016	180900	622686460	9580	9580	9580	9580	0
154	20241016	180800	622686460	9580	9580	9580	9580	0
155	20241016	180700	622686460	9580	9580	9580	9580	0
156	20241016	180600	622686460	9580	9580	9580	9580	0
157	20241016	180500	622686460	9580	9580	9580	9580	0
158	20241016	180400	622686460	9580	9580	9580	9580	0
159	20241016	180300	622686460	9580	9580	9580	9580	0
160	20241016	180200	622686460	9580	9580	9580	9580	0
161	20241016	180100	622686460	9580	9580	9580	9580	0
162	20241016	180000	622686460	9580	9580	9580	9580	0
163	20241016	175900	622686460	9580	9580	9580	9580	0
164	20241016	175800	622686460	9580	9580	9580	9580	0
165	20241016	175700	622686460	9580	9580	9580	9580	0
166	20241016	175600	622686460	9580	9580	9580	9580	0
167	20241016	175500	622686460	9580	9580	9580	9580	0
168	20241016	175400	622686460	9580	9580	9580	9580	0
169	20241016	175300	622686460	9580	9580	9580	9580	0
170	20241016	175200	622686460	9580	9580	9580	9580	0
171	20241016	175100	622686460	9580	9580	9580	9580	0
172	20241016	175000	622686460	9580	9580	9580	9580	0
173	20241016	174900	622686460	9580	9580	9580	9580	0
174	20241016	174800	622686460	9580	9580	9580	9580	0
175	20241016	174700	622686460	9580	9580	9580	9580	0
176	20241016	174600	622686460	9580	9580	9580	9580	0
177	20241016	174500	622686460	9580	9580	9580	9580	0
178	20241016	174400	622686460	9580	9580	9580	9580	0
179	20241016	174300	622686460	9580	9580	9580	9580	0
180	20241016	174200	622686460	9580	9580	9580	9580	0
181	20241016	174100	622686460	9580	9580	9580	9580	0
182	20241016	174000	622686460	9580	9580	9580	9580	876
183	20241016	173900	622686460	9580	9580	9580	9580	0
184	20241016	173800	622686460	9580	9580	9580	9580	0
185	20241016	173700	622686460	9580	9580	9580	9580	0
186	20241016	173600	622686460	9580	9580	9580	9580	0
187	20241016	173500	622686460	9580	9580	9580	9580	0
188	20241016	173400	622686460	9580	9580	9580	9580	0
189	20241016	173300	622686460	9580	9580	9580	9580	0
190	20241016	173200	622686460	9580	9580	9580	9580	0
191	20241016	173100	622686460	9580	9580	9580	9580	0
192	20241016	173000	622686460	9580	9580	9580	9580	0
193	20241016	172900	622686460	9580	9580	9580	9580	0
194	20241016	172800	622686460	9580	9580	9580	9580	0
195	20241016	172700	622686460	9580	9580	9580	9580	0
196	20241016	172600	622686460	9580	9580	9580	9580	0
197	20241016	172500	622686460	9580	9580	9580	9580	0
198	20241016	172400	622686460	9580	9580	9580	9580	0
199	20241016	172300	622686460	9580	9580	9580	9580	0
200	20241016	172200	622686460	9580	9580	9580	9580	0
201	20241016	172100	622686460	9580	9580	9580	9580	0
202	20241016	172000	622686460	9580	9580	9580	9580	0
203	20241016	171900	622686460	9580	9580	9580	9580	0
204	20241016	171800	622686460	9580	9580	9580	9580	0
205	20241016	171700	622686460	9580	9580	9580	9580	0
206	20241016	171600	622686460	9580	9580	9580	9580	0
207	20241016	171500	622686460	9580	9580	9580	9580	0
208	20241016	171400	622686460	9580	9580	9580	9580	0
209	20241016	171300	622686460	9580	9580	9580	9580	0
210	20241016	171200	622686460	9580	9580	9580	9580	0
211	20241016	171100	622686460	9580	9580	9580	9580	0
212	20241016	171000	622686460	9580	9580	9580	9580	876
213	20241016	170900	622686460	9580	9580	9580	9580	0
214	20241016	170800	622686460	9580	9580	9580	9580	0
215	20241016	170700	622686460	9580	9580	9580	9580	0
216	20241016	170600	622686460	9580	9580	9580	9580	0
217	20241016	170500	622686460	9580	9580	9580	9580	0
218	20241016	170400	622686460	9580	9580	9580	9580	0
219	20241016	170300	622686460	9580	9580	9580	9580	0
220	20241016	170200	622686460	9580	9580	9580	9580	0
221	20241016	170100	622686460	9580	9580	9580	9580	0
222	20241016	170000	622686460	9580	9580	9580	9580	0
223	20241016	165900	622686460	9580	9580	9580	9580	0
224	20241016	165800	622686460	9580	9580	9580	9580	0
225	20241016	165700	622686460	9580	9580	9580	9580	0
226	20241016	165600	622686460	9580	9580	9580	9580	0
227	20241016	165500	622686460	9580	9580	9580	9580	0
228	20241016	165400	622686460	9580	9580	9580	9580	0
229	20241016	165300	622686460	9580	9580	9580	9580	0
230	20241016	165200	622686460	9580	9580	9580	9580	0
231	20241016	165100	622686460	9580	9580	9580	9580	0
232	20241016	165000	622686460	9580	9580	9580	9580	0
233	20241016	164900	622686460	9580	9580	9580	9580	0
234	20241016	164800	622686460	9580	9580	9580	9580	0
235	20241016	164700	622686460	9580	9580	9580	9580	0
236	20241016	164600	622686460	9580	9580	9580	9580	0
237	20241016	164500	622686460	9580	9580	9580	9580	0
238	20241016	164400	622686460	9580	9580	9580	9580	0
239	20241016	164300	622686460	9580	9580	9580	9580	0
240	20241016	164200	622686460	9580	9580	9580	9580	0
241	20241016	164100	622686460	9580	9580	9580	9580	0
242	20241016	164000	622686460	9580	9580	9580	9580	876
243	20241016	163900	622686460	9580	9580	9580	9580	0
244	20241016	163800	622686460	9580	9580	9580	9580	0
245	20241016	163700	622686460	9580	9580	9580	9580	0
246	20241016	163600	622686460	9580	9580	9580	9580	0
247	20241016	163500	622686460	9580	9580	9580	9580	0
248	20241016	163400	622686460	9580	9580	9580	9580	0
249	20241016	163300	622686460	9580	9580	9580	9580	0
250	20241016	163200	622686460	9580	9580	9580	9580	0
251	20241016	163100	622686460	9580	9580	9580	9580	0
252	20241016	163000	622686460	9580	9580	9580	9580	0
253	20241016	162900	622686460	9580	9580	9580	9580	0
254	20241016	162800	622686460	9580	9580	9580	9580	0
255	20241016	162700	622686460	9580	9580	9580	9580	0
256	20241016	162600	622686460	9580	9580	9580	9580	0
257	20241016	162500	622686460	9580	9580	9580	9580	0
258	20241016	162400	622686460	9580	9580	9580	9580	0
259	20241016	162300	622686460	9580	9580	9580	9580	0
260	20241016	162200	622686460	9580	9580	9580	9580	0
261	20241016	162100	622686460	9580	9580	9580	9580	0
262	20241016	162000	622686460	9580	9580	9580	9580	0
263	20241016	161900	622686460	9580	9580	9580	9580	0
264	20241016	161800	622686460	9580	9580	9580	9580	0
265	20241016	161700	622686460	9580	9580	9580	9580	0
266	20241016	161600	622686460	9580	9580	9580	9580	0
267	20241016	161500	622686460	9580	9580	9580	9580	0
268	20241016	161400	622686460	9580	9580	9580	9580	0
269	20241016	161300	622686460	9580	9580	9580	9580	0
270	20241016	161200	622686460	9580	9580	9580	9580	0
271	20241016	161100	622686460	9580	9580	9580	9580	0
272	20241016	161000	622686460	9580	9580	9580	9580	876
273	20241016	160900	622686460	9580	9580	9580	9580	0
274	20241016	160800	622686460	9580	9580	9580	9580	0
275	20241016	160700	622686460	9580	9580	9580	9580	0
276	20241016	160600	622686460	9580	9580	9580	9580	0
277	20241016	160500	622686460	9580	9580	9580	9580	0
278	20241016	160400	622686460	9580	9580	9580	9580	0
279	20241016	160300	622686460	9580	9580	9580	9580	0
280	20241016	160200	622686460	9580	9580	9580	9580	0
281	20241016	160100	622686460	9580	9580	9580	9580	0
282	20241016	160000	622686460	9580	9580	9580	9580	0
283	20241016	155900	622686460	9580	9580	9580	9580	0
284	20241016	155800	622686460	9580	9580	9580	9580	0
285	20241016	155700	622686460	9580	9580	9580	9580	0
286	20241016	155600	622686460	9580	9580	9580	9580	0
287	20241016	155500	622686460	9580	9580	9580	9580	0
288	20241016	155400	622686460	9580	9580	9580	9580	0
289	20241016	155300	622686460	9580	9580	9580	9580	0
290	20241016	155200	622686460	9580	9580	9580	9580	0
291	20241016	155100	622686460	9580	9580	9580	9580	0
292	20241016	155000	622686460	9580	9580	9580	9580	0
293	20241016	154900	622686460	9580	9580	9580	9580	0
294	20241016	154800	622686460	9580	9580	9580	9580	0
295	20241016	154700	622686460	9580	9580	9580	9580	0
296	20241016	154600	622686460	9580	9580	9580	9580	0
297	20241016	154500	622686460	9580	9580	9580	9580	0
298	20241016	154400	622686460	9580	9580	9580	9580	0
299	20241016	154300	622686460	9580	9580	9580	9580	0
300	20241016	154200	622686460	9580	9580	9580	9580	0
301	20241016	154100	622686460	9580	9580	9580	9580	0
302	20241016	154000	622686460	9580	9580	9580	9580	876
303	20241016	153900	622686460	9580	9580	9580	9580	0
304	20241016	153800	622686460	9580	9580	9580	9580	0
305	20241016	153700	622686460	9580	9580	9580	9580	0
306	20241016	153600	622686460	9580	9580	9580	9580	0
307	20241016	153500	622686460	9580	9580	9580	9580	0
308	20241016	153400	622686460	9580	9580	9580	9580	0
309	20241016	153300	622686460	9580	9580	9580	9580	0
310	20241016	153200	622686460	9580	9580	9580	9580	0
311	20241016	153100	622686460	9580	9580	9580	9580	0
312	20241016	153000	622686460	9580	9580	9580	9580	876
313	20241016	152900	614294380	9540	9540	9540	9540	0
314	20241016	152800	614294380	9540	9540	9540	9540	0
315	20241016	152700	614294380	9540	9540	9540	9540	0
316	20241016	152600	614294380	9540	9540	9540	9540	0
317	20241016	152500	614294380	9540	9540	9540	9540	0
318	20241016	152400	614294380	9540	9540	9540	9540	0
319	20241016	152300	614294380	9540	9540	9540	9540	0
320	20241016	152200	614294380	9540	9540	9540	9540	0
321	20241016	152100	614294380	9540	9540	9540	9540	0
322	20241016	152000	614294380	9540	9540	9540	9540	0
323	20241016	151900	614294380	9540	9520	9540	9520	102
324	20241016	151800	613321500	9530	9540	9540	9530	373
325	20241016	151700	609766750	9530	9530	9530	9520	2029
326	20241016	151600	590449000	9540	9540	9540	9530	578
327	20241016	151500	584937580	9540	9540	9540	9540	61
328	20241016	151400	584355640	9550	9540	9550	9540	64
329	20241016	151300	583744500	9550	9540	9550	9540	26
330	20241016	151200	583496260	9550	9540	9550	9540	13
331	20241016	151100	583372170	9550	9530	9580	9530	551
332	20241016	151000	578095280	9530	9510	9530	9510	82
333	20241016	150900	577313910	9520	9520	9530	9510	813
334	20241016	150800	569576090	9540	9530	9540	9520	1090
335	20241016	150700	559198120	9530	9530	9530	9530	2615
336	20241016	150600	534277170	9540	9530	9540	9530	29
337	20241016	150500	534000750	9530	9530	9540	9530	83
338	20241016	150400	533209700	9530	9540	9540	9530	277
339	20241016	150300	530567230	9540	9550	9550	9540	645
340	20241016	150200	524413880	9550	9560	9560	9540	2439
341	20241016	150100	501116750	9560	9580	9580	9560	521
342	20241016	150000	496131810	9570	9570	9570	9570	23
343	20241016	145900	495911700	9570	9570	9580	9570	32
344	20241016	145800	495605410	9570	9570	9570	9570	82
345	20241016	145700	494820670	9570	9580	9580	9570	44
346	20241016	145600	494399540	9570	9570	9570	9570	27
347	20241016	145500	494141150	9570	9580	9580	9570	31
348	20241016	145400	493844430	9570	9570	9580	9570	94
349	20241016	145300	492944830	9570	9570	9580	9570	130
350	20241016	145200	491700680	9570	9570	9570	9570	81
351	20241016	145100	490925510	9580	9570	9580	9570	29
352	20241016	145000	490647940	9580	9570	9580	9570	82
353	20241016	144900	489862620	9570	9570	9580	9570	40
354	20241016	144800	489479770	9580	9580	9580	9580	224
355	20241016	144700	487333850	9590	9590	9590	9580	31
356	20241016	144600	487036800	9570	9590	9590	9570	526
357	20241016	144500	481999880	9600	9580	9600	9580	36
358	20241016	144400	481654850	9590	9600	9600	9590	22
359	20241016	144300	481443850	9600	9590	9600	9590	30
360	20241016	144200	481156100	9590	9590	9590	9590	100
361	20241016	144100	480197100	9590	9580	9590	9580	29
362	20241016	144000	479919230	9580	9580	9590	9580	18
363	20241016	143900	479746740	9580	9580	9580	9580	26
364	20241016	143800	479497660	9600	9590	9600	9580	324
365	20241016	143700	476389570	9580	9590	9590	9580	82
366	20241016	143600	475603530	9580	9590	9590	9580	30
367	20241016	143500	475316080	9580	9580	9580	9580	74
368	20241016	143400	474607160	9580	9580	9590	9580	32
369	20241016	143300	474300550	9580	9580	9590	9560	382
370	20241016	143200	470644140	9580	9570	9580	9570	72
371	20241016	143100	469954820	9570	9560	9570	9560	43
372	20241016	143000	469543530	9560	9560	9570	9560	100
373	20241016	142900	468587480	9560	9570	9570	9560	202
374	20241016	142800	466654400	9570	9580	9580	9570	25
375	20241016	142700	466414960	9580	9570	9590	9570	73
376	20241016	142600	465715860	9580	9570	9580	9570	33
377	20241016	142500	465399790	9570	9580	9580	9570	3
378	20241016	142400	465371060	9580	9570	9580	9570	28
379	20241016	142300	465103070	9590	9590	9590	9580	62
380	20241016	142200	464509090	9580	9580	9590	9580	36
381	20241016	142100	464164150	9580	9570	9580	9570	77
382	20241016	142000	463426560	9580	9570	9580	9570	203
383	20241016	141900	461482090	9580	9580	9580	9580	63
384	20241016	141800	460878550	9580	9590	9590	9570	491
385	20241016	141700	456173220	9590	9600	9600	9590	10
386	20241016	141600	456077280	9590	9590	9590	9590	25
387	20241016	141500	455837530	9590	9590	9600	9590	17
388	20241016	141400	455674460	9590	9590	9590	9590	45
389	20241016	141300	455242910	9590	9600	9600	9590	27
390	20241016	141200	454983940	9590	9590	9590	9590	26
391	20241016	141100	454734600	9590	9610	9620	9590	258
392	20241016	141000	452257520	9610	9610	9610	9610	210
393	20241016	140900	450239420	9610	9620	9620	9610	10
394	20241016	140800	450143280	9620	9610	9620	9610	34
395	20241016	140700	449816440	9610	9610	9620	9610	28
396	20241016	140600	449547320	9610	9610	9610	9610	42
397	20241016	140500	449143700	9610	9610	9620	9610	47
398	20241016	140400	448691990	9610	9610	9610	9610	25
399	20241016	140300	448451740	9610	9610	9620	9610	240
400	20241016	140200	446145300	9610	9610	9620	9610	211
401	20241016	140100	444117540	9620	9590	9620	9590	560
402	20241016	140000	438733200	9600	9610	9610	9600	141
403	20241016	135900	437379140	9610	9590	9610	9590	93
404	20241016	135800	436486700	9590	9590	9590	9590	7
405	20241016	135700	436419570	9600	9590	9600	9590	80
406	20241016	135600	435651820	9590	9590	9590	9590	6
407	20241016	135500	435594280	9600	9590	9600	9590	13
408	20241016	135400	435469570	9600	9600	9600	9590	68
409	20241016	135300	434816830	9600	9590	9600	9590	45
410	20241016	135200	434385240	9590	9600	9600	9590	31
411	20241016	135100	434087910	9590	9590	9590	9590	23
412	20241016	135000	433867340	9590	9590	9600	9590	70
413	20241016	134900	433195800	9590	9590	9590	9590	26
414	20241016	134800	432946460	9600	9600	9600	9600	6
415	20241016	134700	432888860	9610	9600	9610	9590	105
416	20241016	134600	431880270	9600	9600	9610	9600	28
417	20241016	134500	431611430	9600	9600	9600	9600	24
418	20241016	134400	431381030	9600	9600	9600	9600	2
419	20241016	134300	431361830	9610	9610	9610	9610	0
420	20241016	134200	431361830	9610	9600	9610	9590	22
421	20241016	134100	431150790	9590	9600	9600	9580	328
422	20241016	134000	428006390	9600	9600	9600	9600	1
423	20241016	133900	427996790	9610	9600	9610	9600	99
424	20241016	133800	427046380	9600	9610	9610	9600	14
425	20241016	133700	426911940	9610	9610	9610	9610	0
426	20241016	133600	426911940	9610	9600	9610	9600	6
427	20241016	133500	426854300	9600	9600	9600	9600	0
428	20241016	133400	426854300	9600	9610	9610	9600	2
429	20241016	133300	426835090	9590	9620	9620	9590	239
430	20241016	133200	424539790	9610	9610	9610	9610	4
431	20241016	133100	424501350	9610	9610	9610	9610	115
432	20241016	133000	423396200	9610	9610	9610	9590	15
433	20241016	132900	423252100	9610	9610	9610	9600	19
434	20241016	132800	423069520	9600	9600	9600	9600	57
435	20241016	132700	422522320	9600	9610	9610	9600	185
436	20241016	132600	420746280	9610	9610	9610	9610	0
437	20241016	132500	420746280	9610	9610	9610	9610	25
438	20241016	132400	420506030	9610	9610	9610	9610	0
439	20241016	132300	420506030	9610	9610	9610	9610	4
440	20241016	132200	420467590	9610	9610	9610	9610	15
441	20241016	132100	420323440	9610	9610	9610	9600	104
442	20241016	132000	419324990	9610	9610	9610	9610	1
443	20241016	131900	419315380	9600	9600	9600	9600	2
444	20241016	131800	419296180	9600	9600	9600	9600	14
445	20241016	131700	419161780	9590	9590	9590	9590	0
446	20241016	131600	419161780	9590	9590	9590	9590	3
447	20241016	131500	419133010	9580	9600	9600	9580	509
448	20241016	131400	414250540	9620	9620	9620	9620	54
449	20241016	131300	413731060	9630	9630	9630	9630	1
450	20241016	131200	413721430	9620	9610	9630	9610	300
451	20241016	131100	410833730	9610	9610	9610	9610	30
452	20241016	131000	410545430	9610	9610	9610	9610	7
453	20241016	130900	410478160	9610	9610	9610	9610	81
454	20241016	130800	409699750	9600	9600	9600	9600	0
455	20241016	130700	409699750	9600	9590	9600	9590	366
456	20241016	130600	406189700	9580	9580	9580	9580	209
457	20241016	130500	404187480	9590	9590	9590	9590	3
458	20241016	130400	404158710	9590	9590	9590	9590	3
459	20241016	130300	404129940	9590	9580	9590	9580	69
460	20241016	130200	403468550	9580	9600	9600	9580	227
461	20241016	130100	401290880	9610	9610	9610	9610	0
462	20241016	130000	401290880	9610	9610	9610	9600	64
463	20241016	125900	400676440	9600	9600	9600	9600	99
464	20241016	125800	399726040	9610	9610	9610	9610	3
465	20241016	125700	399697210	9610	9600	9610	9600	14
466	20241016	125600	399562780	9600	9610	9620	9600	790
467	20241016	125500	391977600	9610	9610	9620	9610	25
468	20241016	125400	391737300	9610	9610	9610	9610	38
469	20241016	125300	391372120	9620	9610	9620	9610	131
470	20241016	125200	390111970	9610	9610	9610	9610	3
471	20241016	125100	390083140	9610	9610	9610	9610	9
472	20241016	125000	389996650	9610	9610	9610	9610	3
473	20241016	124900	389967820	9610	9610	9610	9610	3
474	20241016	124800	389938990	9620	9610	9620	9610	3
475	20241016	124700	389910150	9600	9620	9620	9600	11
476	20241016	124600	389804530	9600	9630	9630	9600	159
477	20241016	124500	388277790	9620	9630	9640	9620	485
478	20241016	124400	383608690	9620	9610	9650	9610	3736
479	20241016	124300	347615810	9610	9610	9620	9600	654
480	20241016	124200	341329630	9610	9590	9610	9590	5
481	20241016	124100	341281620	9600	9590	9600	9590	398
482	20241016	124000	337464790	9610	9600	9610	9600	92
483	20241016	123900	336580680	9610	9600	9610	9600	66
484	20241016	123800	335947070	9600	9600	9600	9600	58
485	20241016	123700	335390270	9600	9600	9600	9600	3
486	20241016	123600	335361470	9600	9600	9600	9600	0
487	20241016	123500	335361470	9600	9590	9600	9590	40
488	20241016	123400	334977840	9600	9600	9610	9600	5
489	20241016	123300	334929830	9590	9590	9590	9590	11
490	20241016	123200	334824340	9600	9600	9600	9600	3
491	20241016	123100	334795540	9610	9610	9610	9610	0
492	20241016	123000	334795540	9610	9610	9610	9590	382
493	20241016	122900	331131080	9610	9610	9610	9610	2
494	20241016	122800	331111860	9610	9600	9610	9600	50
495	20241016	122700	330631830	9590	9600	9600	9590	77
496	20241016	122600	329893370	9600	9600	9600	9590	28
497	20241016	122500	329624770	9600	9590	9600	9590	49
498	20241016	122400	329154570	9590	9600	9600	9590	25
499	20241016	122300	328914770	9600	9600	9600	9600	75
500	20241016	122200	328194770	9610	9590	9610	9590	35
501	20241016	122100	327859080	9610	9610	9610	9610	3
502	20241016	122000	327830250	9610	9610	9610	9610	3
503	20241016	121900	327801420	9610	9610	9610	9610	9
504	20241016	121800	327714930	9610	9610	9610	9610	3
505	20241016	121700	327686100	9600	9600	9600	9600	1
506	20241016	121600	327676500	9610	9600	9610	9600	95
507	20241016	121500	326763630	9600	9600	9600	9600	101
508	20241016	121400	325794030	9610	9600	9610	9600	40
509	20241016	121300	325410000	9600	9600	9600	9600	15
510	20241016	121200	325266000	9610	9610	9610	9610	4
511	20241016	121100	325227560	9610	9610	9610	9610	5
512	20241016	121000	325179510	9610	9610	9610	9610	10
513	20241016	120900	325083410	9610	9610	9610	9610	54
514	20241016	120800	324564470	9610	9610	9610	9610	1
515	20241016	120700	324554860	9610	9600	9610	9590	455
516	20241016	120600	320190290	9610	9610	9610	9610	0
517	20241016	120500	320190290	9610	9610	9610	9610	5
518	20241016	120400	320142240	9610	9610	9610	9610	3
519	20241016	120300	320113410	9610	9600	9610	9600	94
520	20241016	120200	319210430	9600	9600	9600	9600	3
521	20241016	120100	319181630	9600	9600	9600	9600	0
522	20241016	120000	319181630	9600	9590	9600	9590	69
523	20241016	115900	318519890	9600	9600	9600	9600	0
524	20241016	115800	318519890	9600	9600	9600	9600	6
525	20241016	115700	318462290	9600	9600	9600	9600	3
526	20241016	115600	318433490	9600	9600	9600	9600	0
527	20241016	115500	318433490	9600	9600	9600	9600	3
528	20241016	115400	318404690	9600	9590	9600	9590	263
529	20241016	115300	315881890	9600	9600	9600	9600	62
530	20241016	115200	315286690	9600	9600	9600	9600	0
531	20241016	115100	315286690	9600	9600	9600	9600	3
532	20241016	115000	315257890	9600	9600	9600	9600	0
533	20241016	114900	315257890	9600	9600	9600	9600	4
534	20241016	114800	315219490	9600	9600	9600	9600	3
535	20241016	114700	315190690	9600	9600	9600	9600	50
536	20241016	114600	314710690	9600	9590	9600	9590	129
537	20241016	114500	313472340	9600	9600	9600	9600	0
538	20241016	114400	313472340	9600	9590	9600	9590	4
539	20241016	114300	313433970	9600	9590	9600	9580	151
540	20241016	114200	311985980	9600	9590	9600	9590	25
541	20241016	114100	311746200	9590	9600	9600	9590	197
542	20241016	114000	309855120	9600	9600	9600	9600	55
543	20241016	113900	309327120	9590	9580	9590	9580	27
544	20241016	113800	309068390	9590	9590	9590	9590	61
545	20241016	113700	308483400	9580	9580	9580	9580	0
546	20241016	113600	308483400	9580	9580	9580	9580	103
547	20241016	113500	307496660	9580	9580	9580	9580	4
548	20241016	113400	307458340	9580	9580	9580	9580	0
549	20241016	113300	307458340	9580	9580	9580	9580	0
550	20241016	113200	307458340	9580	9580	9580	9580	6
551	20241016	113100	307400860	9580	9580	9580	9580	1
552	20241016	113000	307391280	9590	9580	9590	9580	33
553	20241016	112900	307075130	9590	9590	9590	9590	1
554	20241016	112800	307065540	9600	9600	9600	9580	653
555	20241016	112700	300805510	9600	9600	9600	9600	12
556	20241016	112600	300690310	9590	9590	9590	9590	0
557	20241016	112500	300690310	9590	9600	9600	9590	1594
558	20241016	112400	285388340	9610	9610	9610	9610	62
559	20241016	112300	284792520	9610	9610	9610	9610	96
560	20241016	112200	283869960	9600	9600	9600	9600	0
561	20241016	112100	283869960	9600	9600	9600	9600	0
562	20241016	112000	283869960	9600	9600	9600	9600	0
563	20241016	111900	283869960	9600	9600	9600	9600	14
564	20241016	111800	283735560	9600	9610	9610	9600	128
565	20241016	111700	282505540	9610	9610	9610	9610	10
566	20241016	111600	282409440	9610	9610	9610	9610	32
567	20241016	111500	282101920	9610	9620	9630	9610	316
568	20241016	111400	279065050	9610	9610	9620	9610	148
569	20241016	111300	277641440	9610	9610	9610	9610	8
570	20241016	111200	277564560	9610	9620	9620	9610	30
571	20241016	111100	277276060	9620	9620	9620	9620	55
572	20241016	111000	276746960	9610	9610	9610	9610	0
573	20241016	110900	276746960	9610	9610	9610	9610	0
574	20241016	110800	276746960	9610	9610	9610	9610	62
575	20241016	110700	276151140	9610	9610	9610	9610	6
576	20241016	110600	276093480	9610	9610	9610	9610	0
577	20241016	110500	276093480	9610	9610	9610	9610	211
578	20241016	110400	274065770	9610	9620	9620	9610	200
579	20241016	110300	272142770	9620	9620	9620	9620	15
580	20241016	110200	271998470	9620	9620	9620	9620	349
581	20241016	110100	268641090	9620	9610	9620	9610	188
582	20241016	110000	266833500	9600	9600	9600	9600	0
583	20241016	105900	266833500	9600	9600	9600	9600	18
584	20241016	105800	266660700	9620	9620	9620	9620	0
585	20241016	105700	266660700	9620	9620	9620	9620	60
586	20241016	105600	266083500	9610	9610	9610	9610	0
587	20241016	105500	266083500	9610	9610	9610	9610	447
588	20241016	105400	261787830	9610	9610	9610	9610	1
589	20241016	105300	261778220	9620	9620	9620	9620	0
590	20241016	105200	261778220	9620	9620	9620	9620	46
591	20241016	105100	261335700	9610	9610	9610	9610	361
592	20241016	105000	257866490	9610	9610	9610	9610	56
593	20241016	104900	257328330	9600	9610	9610	9600	638
594	20241016	104800	251202450	9600	9600	9600	9600	66
595	20241016	104700	250568850	9610	9610	9610	9610	1
596	20241016	104600	250559240	9610	9610	9610	9610	0
597	20241016	104500	250559240	9610	9610	9610	9610	0
598	20241016	104400	250559240	9610	9600	9610	9600	210
599	20241016	104300	248542240	9610	9600	9610	9600	88
600	20241016	104200	247696930	9610	9610	9610	9610	0
601	20241016	104100	247696930	9610	9600	9610	9600	88
602	20241016	104000	246851520	9600	9600	9600	9600	0
603	20241016	103900	246851520	9600	9610	9610	9600	112
604	20241016	103800	245775830	9600	9600	9600	9600	0
605	20241016	103700	245775830	9600	9600	9600	9600	200
606	20241016	103600	243855830	9610	9600	9610	9600	216
607	20241016	103500	241781620	9610	9610	9610	9610	0
608	20241016	103400	241781620	9610	9610	9610	9610	10
609	20241016	103300	241685520	9610	9610	9610	9610	0
610	20241016	103200	241685520	9610	9610	9610	9610	5
611	20241016	103100	241637470	9610	9610	9610	9610	3
612	20241016	103000	241608640	9610	9610	9610	9610	0
613	20241016	102900	241608640	9610	9610	9610	9610	316
614	20241016	102800	238571880	9600	9600	9600	9600	150
615	20241016	102700	237131880	9610	9610	9610	9610	266
616	20241016	102600	234575620	9610	9610	9610	9610	315
617	20241016	102500	231548470	9620	9620	9620	9620	0
618	20241016	102400	231548470	9620	9620	9620	9620	201
619	20241016	102300	229614850	9620	9620	9620	9620	1
620	20241016	102200	229605230	9620	9630	9630	9620	370
621	20241016	102100	226045570	9630	9630	9630	9630	127
622	20241016	102000	224822560	9630	9630	9630	9630	0
623	20241016	101900	224822560	9630	9630	9630	9630	118
624	20241016	101800	223686220	9630	9630	9630	9630	0
625	20241016	101700	223686220	9630	9650	9650	9620	1290
626	20241016	101600	211268020	9670	9660	9670	9660	89
627	20241016	101500	210408270	9660	9670	9670	9660	223
628	20241016	101400	208252530	9670	9650	9670	9650	186
629	20241016	101300	206455090	9650	9650	9660	9650	123
630	20241016	101200	205267950	9650	9650	9650	9650	350
631	20241016	101100	201890450	9640	9640	9640	9640	98
632	20241016	101000	200945730	9640	9630	9640	9630	148
633	20241016	100900	199519490	9620	9620	9620	9620	156
634	20241016	100800	198018770	9610	9610	9610	9610	1431
635	20241016	100700	184266860	9600	9610	9610	9600	65
636	20241016	100600	183642350	9600	9600	9600	9600	0
637	20241016	100500	183642350	9600	9600	9600	9600	0
638	20241016	100400	183642350	9600	9610	9610	9600	180
639	20241016	100300	181913350	9610	9600	9610	9600	85
640	20241016	100200	181096600	9610	9610	9610	9610	49
641	20241016	100100	180625710	9610	9610	9610	9610	61
642	20241016	100000	180039500	9610	9610	9610	9610	0
643	20241016	095900	180039500	9610	9610	9610	9610	53
644	20241016	095800	179530170	9610	9610	9610	9610	101
645	20241016	095700	178559560	9620	9620	9620	9620	0
646	20241016	095600	178559560	9620	9620	9620	9610	215
647	20241016	095500	176492500	9610	9610	9610	9610	170
648	20241016	095400	174858800	9620	9620	9620	9620	93
649	20241016	095300	173964140	9630	9630	9630	9630	74
650	20241016	095200	173251520	9640	9640	9640	9630	119
651	20241016	095100	172104390	9640	9640	9650	9640	64
652	20241016	095000	171487410	9630	9630	9630	9630	1
653	20241016	094900	171477780	9640	9640	9640	9640	72
654	20241016	094800	170783700	9640	9640	9640	9640	128
655	20241016	094700	169549780	9640	9640	9640	9640	134
656	20241016	094600	168258020	9630	9630	9630	9630	1
657	20241016	094500	168248390	9640	9640	9640	9640	1
658	20241016	094400	168238750	9630	9640	9640	9630	34
659	20241016	094300	167911090	9630	9640	9640	9630	101
660	20241016	094200	166938450	9640	9640	9640	9640	101
661	20241016	094100	165964810	9650	9630	9650	9630	332
662	20241016	094000	162765180	9630	9610	9630	9610	107
663	20241016	093900	161735660	9600	9600	9600	9590	53
664	20241016	093800	161226940	9600	9600	9600	9600	47
665	20241016	093700	160775740	9600	9600	9600	9600	51
666	20241016	093600	160286140	9590	9600	9600	9590	13
667	20241016	093500	160161350	9600	9600	9600	9600	96
668	20241016	093400	159239750	9590	9600	9600	9590	182
669	20241016	093300	157494250	9590	9600	9600	9590	75
670	20241016	093200	156774460	9600	9600	9600	9600	117
671	20241016	093100	155651260	9600	9600	9600	9600	0
672	20241016	093000	155651260	9600	9620	9620	9600	186
673	20241016	092900	153864010	9620	9620	9630	9620	105
674	20241016	092800	152853890	9630	9630	9630	9620	607
675	20241016	092700	147013490	9630	9630	9630	9630	278
676	20241016	092600	144336350	9630	9620	9630	9620	228
677	20241016	092500	142141830	9630	9630	9630	9630	198
678	20241016	092400	140235090	9630	9620	9630	9620	121
679	20241016	092300	139070230	9620	9620	9620	9620	166
680	20241016	092200	137473310	9620	9610	9620	9610	186
681	20241016	092100	135685030	9620	9590	9630	9590	856
682	20241016	092000	127463270	9590	9570	9590	9570	2
683	20241016	091900	127444110	9570	9550	9570	9550	1537
684	20241016	091800	112761020	9550	9550	9550	9550	78
685	20241016	091700	112016120	9540	9540	9540	9540	61
686	20241016	091600	111434180	9540	9540	9540	9540	20
687	20241016	091500	111243380	9530	9520	9530	9500	5431
688	20241016	091400	59639000	9520	9530	9530	9520	338
689	20241016	091300	56420860	9520	9540	9540	9520	904
690	20241016	091200	47805170	9540	9540	9540	9540	16
691	20241016	091100	47652530	9550	9540	9550	9540	223
692	20241016	091000	45525100	9540	9560	9560	9540	254
693	20241016	090900	43098230	9560	9560	9570	9560	16
694	20241016	090800	42945260	9550	9560	9560	9550	50
695	20241016	090700	42467650	9550	9540	9560	9540	88
696	20241016	090600	41627690	9540	9540	9550	9530	822
697	20241016	090500	33785290	9550	9560	9560	9550	119
698	20241016	090400	32648820	9570	9570	9570	9550	64
699	20241016	090300	32037340	9550	9570	9570	9550	160
700	20241016	090200	30506680	9570	9540	9570	9540	49
701	20241016	090100	30038290	9520	9520	9530	9520	199
702	20241016	090000	28143410	9510	9590	9590	9500	2936