KissMeData/330590/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211700	646482570	3550	3550	3550	3550	4336
3	20241010	211600	646482570	3550	3550	3550	3550	0
4	20241010	211500	646482570	3550	3550	3550	3550	0
5	20241010	211400	646482570	3550	3550	3550	3550	0
6	20241010	211300	646482570	3550	3550	3550	3550	0
7	20241010	211200	646482570	3550	3550	3550	3550	0
8	20241010	211100	646482570	3550	3550	3550	3550	0
9	20241010	211000	646482570	3550	3550	3550	3550	0
10	20241010	210900	646482570	3550	3550	3550	3550	0
11	20241010	210800	646482570	3550	3550	3550	3550	0
12	20241010	210700	646482570	3550	3550	3550	3550	0
13	20241010	210600	646482570	3550	3550	3550	3550	0
14	20241010	210500	646482570	3550	3550	3550	3550	0
15	20241010	210400	646482570	3550	3550	3550	3550	0
16	20241010	210300	646482570	3550	3550	3550	3550	0
17	20241010	210200	646482570	3550	3550	3550	3550	0
18	20241010	210100	646482570	3550	3550	3550	3550	0
19	20241010	210000	646482570	3550	3550	3550	3550	0
20	20241010	205900	646482570	3550	3550	3550	3550	0
21	20241010	205800	646482570	3550	3550	3550	3550	0
22	20241010	205700	646482570	3550	3550	3550	3550	0
23	20241010	205600	646482570	3550	3550	3550	3550	0
24	20241010	205500	646482570	3550	3550	3550	3550	0
25	20241010	205400	646482570	3550	3550	3550	3550	0
26	20241010	205300	646482570	3550	3550	3550	3550	0
27	20241010	205200	646482570	3550	3550	3550	3550	0
28	20241010	205100	646482570	3550	3550	3550	3550	0
29	20241010	205000	646482570	3550	3550	3550	3550	0
30	20241010	204900	646482570	3550	3550	3550	3550	0
31	20241010	204800	646482570	3550	3550	3550	3550	0
32	20241010	204700	646482570	3550	3550	3550	3550	4336
33	20241010	204600	646482570	3550	3550	3550	3550	0
34	20241010	204500	646482570	3550	3550	3550	3550	0
35	20241010	204400	646482570	3550	3550	3550	3550	0
36	20241010	204300	646482570	3550	3550	3550	3550	0
37	20241010	204200	646482570	3550	3550	3550	3550	0
38	20241010	204100	646482570	3550	3550	3550	3550	0
39	20241010	204000	646482570	3550	3550	3550	3550	0
40	20241010	203900	646482570	3550	3550	3550	3550	0
41	20241010	203800	646482570	3550	3550	3550	3550	0
42	20241010	203700	646482570	3550	3550	3550	3550	0
43	20241010	203600	646482570	3550	3550	3550	3550	0
44	20241010	203500	646482570	3550	3550	3550	3550	0
45	20241010	203400	646482570	3550	3550	3550	3550	0
46	20241010	203300	646482570	3550	3550	3550	3550	0
47	20241010	203200	646482570	3550	3550	3550	3550	0
48	20241010	203100	646482570	3550	3550	3550	3550	0
49	20241010	203000	646482570	3550	3550	3550	3550	0
50	20241010	202900	646482570	3550	3550	3550	3550	0
51	20241010	202800	646482570	3550	3550	3550	3550	0
52	20241010	202700	646482570	3550	3550	3550	3550	0
53	20241010	202600	646482570	3550	3550	3550	3550	0
54	20241010	202500	646482570	3550	3550	3550	3550	0
55	20241010	202400	646482570	3550	3550	3550	3550	0
56	20241010	202300	646482570	3550	3550	3550	3550	0
57	20241010	202200	646482570	3550	3550	3550	3550	0
58	20241010	202100	646482570	3550	3550	3550	3550	0
59	20241010	202000	646482570	3550	3550	3550	3550	0
60	20241010	201900	646482570	3550	3550	3550	3550	0
61	20241010	201800	646482570	3550	3550	3550	3550	0
62	20241010	201700	646482570	3550	3550	3550	3550	4336
63	20241010	201600	646482570	3550	3550	3550	3550	0
64	20241010	201500	646482570	3550	3550	3550	3550	0
65	20241010	201400	646482570	3550	3550	3550	3550	0
66	20241010	201300	646482570	3550	3550	3550	3550	0
67	20241010	201200	646482570	3550	3550	3550	3550	0
68	20241010	201100	646482570	3550	3550	3550	3550	0
69	20241010	201000	646482570	3550	3550	3550	3550	0
70	20241010	200900	646482570	3550	3550	3550	3550	0
71	20241010	200800	646482570	3550	3550	3550	3550	0
72	20241010	200700	646482570	3550	3550	3550	3550	0
73	20241010	200600	646482570	3550	3550	3550	3550	0
74	20241010	200500	646482570	3550	3550	3550	3550	0
75	20241010	200400	646482570	3550	3550	3550	3550	0
76	20241010	200300	646482570	3550	3550	3550	3550	0
77	20241010	200200	646482570	3550	3550	3550	3550	0
78	20241010	200100	646482570	3550	3550	3550	3550	0
79	20241010	200000	646482570	3550	3550	3550	3550	0
80	20241010	195900	646482570	3550	3550	3550	3550	0
81	20241010	195800	646482570	3550	3550	3550	3550	0
82	20241010	195700	646482570	3550	3550	3550	3550	0
83	20241010	195600	646482570	3550	3550	3550	3550	0
84	20241010	195500	646482570	3550	3550	3550	3550	0
85	20241010	195400	646482570	3550	3550	3550	3550	0
86	20241010	195300	646482570	3550	3550	3550	3550	0
87	20241010	195200	646482570	3550	3550	3550	3550	0
88	20241010	195100	646482570	3550	3550	3550	3550	0
89	20241010	195000	646482570	3550	3550	3550	3550	0
90	20241010	194900	646482570	3550	3550	3550	3550	0
91	20241010	194800	646482570	3550	3550	3550	3550	0
92	20241010	194700	646482570	3550	3550	3550	3550	4336
93	20241010	194600	646482570	3550	3550	3550	3550	0
94	20241010	194500	646482570	3550	3550	3550	3550	0
95	20241010	194400	646482570	3550	3550	3550	3550	0
96	20241010	194300	646482570	3550	3550	3550	3550	0
97	20241010	194200	646482570	3550	3550	3550	3550	0
98	20241010	194100	646482570	3550	3550	3550	3550	0
99	20241010	194000	646482570	3550	3550	3550	3550	0
100	20241010	193900	646482570	3550	3550	3550	3550	0
101	20241010	193800	646482570	3550	3550	3550	3550	0
102	20241010	193700	646482570	3550	3550	3550	3550	0
103	20241010	193600	646482570	3550	3550	3550	3550	0
104	20241010	193500	646482570	3550	3550	3550	3550	0
105	20241010	193400	646482570	3550	3550	3550	3550	0
106	20241010	193300	646482570	3550	3550	3550	3550	0
107	20241010	193200	646482570	3550	3550	3550	3550	0
108	20241010	193100	646482570	3550	3550	3550	3550	0
109	20241010	193000	646482570	3550	3550	3550	3550	0
110	20241010	192900	646482570	3550	3550	3550	3550	0
111	20241010	192800	646482570	3550	3550	3550	3550	0
112	20241010	192700	646482570	3550	3550	3550	3550	0
113	20241010	192600	646482570	3550	3550	3550	3550	0
114	20241010	192500	646482570	3550	3550	3550	3550	0
115	20241010	192400	646482570	3550	3550	3550	3550	0
116	20241010	192300	646482570	3550	3550	3550	3550	0
117	20241010	192200	646482570	3550	3550	3550	3550	0
118	20241010	192100	646482570	3550	3550	3550	3550	0
119	20241010	192000	646482570	3550	3550	3550	3550	0
120	20241010	191900	646482570	3550	3550	3550	3550	0
121	20241010	191800	646482570	3550	3550	3550	3550	0
122	20241010	191700	646482570	3550	3550	3550	3550	4336
123	20241010	191600	646482570	3550	3550	3550	3550	0
124	20241010	191500	646482570	3550	3550	3550	3550	0
125	20241010	191400	646482570	3550	3550	3550	3550	0
126	20241010	191300	646482570	3550	3550	3550	3550	0
127	20241010	191200	646482570	3550	3550	3550	3550	0
128	20241010	191100	646482570	3550	3550	3550	3550	0
129	20241010	191000	646482570	3550	3550	3550	3550	0
130	20241010	190900	646482570	3550	3550	3550	3550	0
131	20241010	190800	646482570	3550	3550	3550	3550	0
132	20241010	190700	646482570	3550	3550	3550	3550	0
133	20241010	190600	646482570	3550	3550	3550	3550	0
134	20241010	190500	646482570	3550	3550	3550	3550	0
135	20241010	190400	646482570	3550	3550	3550	3550	0
136	20241010	190300	646482570	3550	3550	3550	3550	0
137	20241010	190200	646482570	3550	3550	3550	3550	0
138	20241010	190100	646482570	3550	3550	3550	3550	0
139	20241010	190000	646482570	3550	3550	3550	3550	0
140	20241010	185900	646482570	3550	3550	3550	3550	0
141	20241010	185800	646482570	3550	3550	3550	3550	0
142	20241010	185700	646482570	3550	3550	3550	3550	0
143	20241010	185600	646482570	3550	3550	3550	3550	0
144	20241010	185500	646482570	3550	3550	3550	3550	0
145	20241010	185400	646482570	3550	3550	3550	3550	0
146	20241010	185300	646482570	3550	3550	3550	3550	0
147	20241010	185200	646482570	3550	3550	3550	3550	0
148	20241010	185100	646482570	3550	3550	3550	3550	0
149	20241010	185000	646482570	3550	3550	3550	3550	0
150	20241010	184900	646482570	3550	3550	3550	3550	0
151	20241010	184800	646482570	3550	3550	3550	3550	0
152	20241010	184700	646482570	3550	3550	3550	3550	4336
153	20241010	184600	646482570	3550	3550	3550	3550	0
154	20241010	184500	646482570	3550	3550	3550	3550	0
155	20241010	184400	646482570	3550	3550	3550	3550	0
156	20241010	184300	646482570	3550	3550	3550	3550	0
157	20241010	184200	646482570	3550	3550	3550	3550	0
158	20241010	184100	646482570	3550	3550	3550	3550	0
159	20241010	184000	646482570	3550	3550	3550	3550	0
160	20241010	183900	646482570	3550	3550	3550	3550	0
161	20241010	183800	646482570	3550	3550	3550	3550	0
162	20241010	183700	646482570	3550	3550	3550	3550	0
163	20241010	183600	646482570	3550	3550	3550	3550	0
164	20241010	183500	646482570	3550	3550	3550	3550	0
165	20241010	183400	646482570	3550	3550	3550	3550	0
166	20241010	183300	646482570	3550	3550	3550	3550	0
167	20241010	183200	646482570	3550	3550	3550	3550	0
168	20241010	183100	646482570	3550	3550	3550	3550	0
169	20241010	183000	646482570	3550	3550	3550	3550	0
170	20241010	182900	646482570	3550	3550	3550	3550	0
171	20241010	182800	646482570	3550	3550	3550	3550	0
172	20241010	182700	646482570	3550	3550	3550	3550	0
173	20241010	182600	646482570	3550	3550	3550	3550	0
174	20241010	182500	646482570	3550	3550	3550	3550	0
175	20241010	182400	646482570	3550	3550	3550	3550	0
176	20241010	182300	646482570	3550	3550	3550	3550	0
177	20241010	182200	646482570	3550	3550	3550	3550	0
178	20241010	182100	646482570	3550	3550	3550	3550	0
179	20241010	182000	646482570	3550	3550	3550	3550	0
180	20241010	181900	646482570	3550	3550	3550	3550	0
181	20241010	181800	646482570	3550	3550	3550	3550	0
182	20241010	181700	646482570	3550	3550	3550	3550	4336
183	20241010	181600	646482570	3550	3550	3550	3550	0
184	20241010	181500	646482570	3550	3550	3550	3550	0
185	20241010	181400	646482570	3550	3550	3550	3550	0
186	20241010	181300	646482570	3550	3550	3550	3550	0
187	20241010	181200	646482570	3550	3550	3550	3550	0
188	20241010	181100	646482570	3550	3550	3550	3550	0
189	20241010	181000	646482570	3550	3550	3550	3550	0
190	20241010	180900	646482570	3550	3550	3550	3550	0
191	20241010	180800	646482570	3550	3550	3550	3550	0
192	20241010	180700	646482570	3550	3550	3550	3550	0
193	20241010	180600	646482570	3550	3550	3550	3550	0
194	20241010	180500	646482570	3550	3550	3550	3550	0
195	20241010	180400	646482570	3550	3550	3550	3550	0
196	20241010	180300	646482570	3550	3550	3550	3550	0
197	20241010	180200	646482570	3550	3550	3550	3550	0
198	20241010	180100	646482570	3550	3550	3550	3550	0
199	20241010	180000	646482570	3550	3550	3550	3550	0
200	20241010	175900	646482570	3550	3550	3550	3550	0
201	20241010	175800	646482570	3550	3550	3550	3550	0
202	20241010	175700	646482570	3550	3550	3550	3550	0
203	20241010	175600	646482570	3550	3550	3550	3550	0
204	20241010	175500	646482570	3550	3550	3550	3550	0
205	20241010	175400	646482570	3550	3550	3550	3550	0
206	20241010	175300	646482570	3550	3550	3550	3550	0
207	20241010	175200	646482570	3550	3550	3550	3550	0
208	20241010	175100	646482570	3550	3550	3550	3550	0
209	20241010	175000	646482570	3550	3550	3550	3550	0
210	20241010	174900	646482570	3550	3550	3550	3550	0
211	20241010	174800	646482570	3550	3550	3550	3550	0
212	20241010	174700	646482570	3550	3550	3550	3550	4336
213	20241010	174600	646482570	3550	3550	3550	3550	0
214	20241010	174500	646482570	3550	3550	3550	3550	0
215	20241010	174400	646482570	3550	3550	3550	3550	0
216	20241010	174300	646482570	3550	3550	3550	3550	0
217	20241010	174200	646482570	3550	3550	3550	3550	0
218	20241010	174100	646482570	3550	3550	3550	3550	0
219	20241010	174000	646482570	3550	3550	3550	3550	0
220	20241010	173900	646482570	3550	3550	3550	3550	0
221	20241010	173800	646482570	3550	3550	3550	3550	0
222	20241010	173700	646482570	3550	3550	3550	3550	0
223	20241010	173600	646482570	3550	3550	3550	3550	0
224	20241010	173500	646482570	3550	3550	3550	3550	0
225	20241010	173400	646482570	3550	3550	3550	3550	0
226	20241010	173300	646482570	3550	3550	3550	3550	0
227	20241010	173200	646482570	3550	3550	3550	3550	0
228	20241010	173100	646482570	3550	3550	3550	3550	0
229	20241010	173000	646482570	3550	3550	3550	3550	0
230	20241010	172900	646482570	3550	3550	3550	3550	0
231	20241010	172800	646482570	3550	3550	3550	3550	0
232	20241010	172700	646482570	3550	3550	3550	3550	0
233	20241010	172600	646482570	3550	3550	3550	3550	0
234	20241010	172500	646482570	3550	3550	3550	3550	0
235	20241010	172400	646482570	3550	3550	3550	3550	0
236	20241010	172300	646482570	3550	3550	3550	3550	0
237	20241010	172200	646482570	3550	3550	3550	3550	0
238	20241010	172100	646482570	3550	3550	3550	3550	0
239	20241010	172000	646482570	3550	3550	3550	3550	0
240	20241010	171900	646482570	3550	3550	3550	3550	0
241	20241010	171800	646482570	3550	3550	3550	3550	0
242	20241010	171700	646482570	3550	3550	3550	3550	4336
243	20241010	171600	646482570	3550	3550	3550	3550	0
244	20241010	171500	646482570	3550	3550	3550	3550	0
245	20241010	171400	646482570	3550	3550	3550	3550	0
246	20241010	171300	646482570	3550	3550	3550	3550	0
247	20241010	171200	646482570	3550	3550	3550	3550	0
248	20241010	171100	646482570	3550	3550	3550	3550	0
249	20241010	171000	646482570	3550	3550	3550	3550	0
250	20241010	170900	646482570	3550	3550	3550	3550	0
251	20241010	170800	646482570	3550	3550	3550	3550	0
252	20241010	170700	646482570	3550	3550	3550	3550	0
253	20241010	170600	646482570	3550	3550	3550	3550	0
254	20241010	170500	646482570	3550	3550	3550	3550	0
255	20241010	170400	646482570	3550	3550	3550	3550	0
256	20241010	170300	646482570	3550	3550	3550	3550	0
257	20241010	170200	646482570	3550	3550	3550	3550	0
258	20241010	170100	646482570	3550	3550	3550	3550	0
259	20241010	170000	646482570	3550	3550	3550	3550	0
260	20241010	165900	646482570	3550	3550	3550	3550	0
261	20241010	165800	646482570	3550	3550	3550	3550	0
262	20241010	165700	646482570	3550	3550	3550	3550	0
263	20241010	165600	646482570	3550	3550	3550	3550	0
264	20241010	165500	646482570	3550	3550	3550	3550	0
265	20241010	165400	646482570	3550	3550	3550	3550	0
266	20241010	165300	646482570	3550	3550	3550	3550	0
267	20241010	165200	646482570	3550	3550	3550	3550	0
268	20241010	165100	646482570	3550	3550	3550	3550	0
269	20241010	165000	646482570	3550	3550	3550	3550	0
270	20241010	164900	646482570	3550	3550	3550	3550	0
271	20241010	164800	646482570	3550	3550	3550	3550	0
272	20241010	164700	646482570	3550	3550	3550	3550	4336
273	20241010	164600	646482570	3550	3550	3550	3550	0
274	20241010	164500	646482570	3550	3550	3550	3550	0
275	20241010	164400	646482570	3550	3550	3550	3550	0
276	20241010	164300	646482570	3550	3550	3550	3550	0
277	20241010	164200	646482570	3550	3550	3550	3550	0
278	20241010	164100	646482570	3550	3550	3550	3550	0
279	20241010	164000	646482570	3550	3550	3550	3550	0
280	20241010	163900	646482570	3550	3550	3550	3550	0
281	20241010	163800	646482570	3550	3550	3550	3550	0
282	20241010	163700	646482570	3550	3550	3550	3550	0
283	20241010	163600	646482570	3550	3550	3550	3550	0
284	20241010	163500	646482570	3550	3550	3550	3550	0
285	20241010	163400	646482570	3550	3550	3550	3550	0
286	20241010	163300	646482570	3550	3550	3550	3550	0
287	20241010	163200	646482570	3550	3550	3550	3550	0
288	20241010	163100	646482570	3550	3550	3550	3550	0
289	20241010	163000	646482570	3550	3550	3550	3550	0
290	20241010	162900	646482570	3550	3550	3550	3550	0
291	20241010	162800	646482570	3550	3550	3550	3550	0
292	20241010	162700	646482570	3550	3550	3550	3550	0
293	20241010	162600	646482570	3550	3550	3550	3550	0
294	20241010	162500	646482570	3550	3550	3550	3550	0
295	20241010	162400	646482570	3550	3550	3550	3550	0
296	20241010	162300	646482570	3550	3550	3550	3550	0
297	20241010	162200	646482570	3550	3550	3550	3550	0
298	20241010	162100	646482570	3550	3550	3550	3550	0
299	20241010	162000	646482570	3550	3550	3550	3550	0
300	20241010	161900	646482570	3550	3550	3550	3550	0
301	20241010	161800	646482570	3550	3550	3550	3550	0
302	20241010	161700	646482570	3550	3550	3550	3550	4336
303	20241010	161600	646482570	3550	3550	3550	3550	0
304	20241010	161500	646482570	3550	3550	3550	3550	0
305	20241010	161400	646482570	3550	3550	3550	3550	0
306	20241010	161300	646482570	3550	3550	3550	3550	0
307	20241010	161200	646482570	3550	3550	3550	3550	0
308	20241010	161100	646482570	3550	3550	3550	3550	0
309	20241010	161000	646482570	3550	3550	3550	3550	0
310	20241010	160900	646482570	3550	3550	3550	3550	0
311	20241010	160800	646482570	3550	3550	3550	3550	0
312	20241010	160700	646482570	3550	3550	3550	3550	0
313	20241010	160600	646482570	3550	3550	3550	3550	0
314	20241010	160500	646482570	3550	3550	3550	3550	0
315	20241010	160400	646482570	3550	3550	3550	3550	0
316	20241010	160300	646482570	3550	3550	3550	3550	0
317	20241010	160200	646482570	3550	3550	3550	3550	0
318	20241010	160100	646482570	3550	3550	3550	3550	0
319	20241010	160000	646482570	3550	3550	3550	3550	0
320	20241010	155900	646482570	3550	3550	3550	3550	0
321	20241010	155800	646482570	3550	3550	3550	3550	0
322	20241010	155700	646482570	3550	3550	3550	3550	0
323	20241010	155600	646482570	3550	3550	3550	3550	0
324	20241010	155500	646482570	3550	3550	3550	3550	0
325	20241010	155400	646482570	3550	3550	3550	3550	0
326	20241010	155300	646482570	3550	3550	3550	3550	0
327	20241010	155200	646482570	3550	3550	3550	3550	0
328	20241010	155100	646482570	3550	3550	3550	3550	0
329	20241010	155000	646482570	3550	3550	3550	3550	0
330	20241010	154900	646482570	3550	3550	3550	3550	0
331	20241010	154800	646482570	3550	3550	3550	3550	0
332	20241010	154700	646482570	3550	3550	3550	3550	4336
333	20241010	154600	646482570	3550	3550	3550	3550	0
334	20241010	154500	646482570	3550	3550	3550	3550	0
335	20241010	154400	646482570	3550	3550	3550	3550	0
336	20241010	154300	646482570	3550	3550	3550	3550	0
337	20241010	154200	646482570	3550	3550	3550	3550	0
338	20241010	154100	646482570	3550	3550	3550	3550	0
339	20241010	154000	646482570	3550	3550	3550	3550	0
340	20241010	153900	646482570	3550	3550	3550	3550	0
341	20241010	153800	646482570	3550	3550	3550	3550	0
342	20241010	153700	646482570	3550	3550	3550	3550	0
343	20241010	153600	646482570	3550	3550	3550	3550	0
344	20241010	153500	646482570	3550	3550	3550	3550	0
345	20241010	153400	646482570	3550	3550	3550	3550	0
346	20241010	153300	646482570	3550	3550	3550	3550	0
347	20241010	153200	646482570	3550	3550	3550	3550	0
348	20241010	153100	646482570	3550	3550	3550	3550	0
349	20241010	153000	646482570	3550	3550	3550	3550	4336
350	20241010	152900	631089770	3545	3545	3545	3545	0
351	20241010	152800	631089770	3545	3545	3545	3545	0
352	20241010	152700	631089770	3545	3545	3545	3545	0
353	20241010	152600	631089770	3545	3545	3545	3545	0
354	20241010	152500	631089770	3545	3545	3545	3545	0
355	20241010	152400	631089770	3545	3545	3545	3545	0
356	20241010	152300	631089770	3545	3545	3545	3545	0
357	20241010	152200	631089770	3545	3545	3545	3545	0
358	20241010	152100	631089770	3545	3545	3545	3545	0
359	20241010	152000	631089770	3545	3545	3545	3545	0
360	20241010	151900	631089770	3545	3550	3550	3545	273
361	20241010	151800	630121665	3550	3545	3550	3545	460
362	20241010	151700	628490250	3550	3545	3550	3545	278
363	20241010	151600	627503795	3545	3545	3545	3545	76
364	20241010	151500	627234375	3550	3545	3550	3545	328
365	20241010	151400	626070090	3550	3550	3550	3545	742
366	20241010	151300	623438900	3550	3550	3550	3550	361
367	20241010	151200	622157350	3550	3550	3550	3550	618
368	20241010	151100	619963450	3550	3550	3550	3550	382
369	20241010	151000	618607350	3550	3555	3555	3550	810
370	20241010	150900	615728850	3550	3550	3550	3550	508
371	20241010	150800	613925450	3550	3545	3550	3545	296
372	20241010	150700	612875760	3550	3550	3550	3545	408
373	20241010	150600	611428325	3550	3550	3550	3550	100
374	20241010	150500	611073325	3545	3545	3545	3545	0
375	20241010	150400	611073325	3545	3545	3545	3545	0
376	20241010	150300	611073325	3545	3545	3550	3545	178
377	20241010	150200	610441665	3545	3545	3545	3545	0
378	20241010	150100	610441665	3545	3545	3545	3545	55
379	20241010	150000	610246690	3545	3545	3550	3545	1028
380	20241010	145900	606601780	3545	3545	3545	3545	0
381	20241010	145800	606601780	3545	3545	3545	3545	45
382	20241010	145700	606442255	3545	3550	3550	3545	148
383	20241010	145600	605917510	3550	3550	3550	3550	130
384	20241010	145500	605456010	3545	3545	3545	3545	36
385	20241010	145400	605328390	3545	3545	3545	3540	173
386	20241010	145300	604715325	3545	3550	3550	3545	147
387	20241010	145200	604193560	3545	3545	3545	3540	1056
388	20241010	145100	600450270	3545	3545	3545	3545	0
389	20241010	145000	600450270	3545	3545	3545	3545	119
390	20241010	144900	600028415	3550	3550	3550	3550	130
391	20241010	144800	599566915	3545	3540	3545	3540	181
392	20241010	144700	598925405	3540	3540	3540	3540	10
393	20241010	144600	598890005	3540	3540	3540	3540	0
394	20241010	144500	598890005	3540	3540	3540	3540	150
395	20241010	144400	598359005	3540	3540	3540	3540	0
396	20241010	144300	598359005	3540	3540	3540	3540	234
397	20241010	144200	597530645	3545	3545	3545	3545	130
398	20241010	144100	597069795	3540	3545	3545	3540	259
399	20241010	144000	596152235	3545	3535	3545	3535	781
400	20241010	143900	593386885	3535	3540	3540	3535	5216
401	20241010	143800	574925075	3545	3545	3545	3545	155
402	20241010	143700	574375600	3545	3545	3545	3545	113
403	20241010	143600	573975015	3545	3540	3545	3540	743
404	20241010	143500	571344570	3540	3545	3545	3540	398
405	20241010	143400	569933950	3545	3545	3545	3545	148
406	20241010	143300	569409290	3545	3545	3545	3545	129
407	20241010	143200	568951985	3545	3545	3545	3545	147
408	20241010	143100	568430870	3545	3545	3545	3540	406
409	20241010	143000	566991850	3545	3545	3545	3545	0
410	20241010	142900	566991850	3545	3545	3545	3545	0
411	20241010	142800	566991850	3545	3540	3545	3540	26
412	20241010	142700	566899805	3540	3545	3545	3540	751
413	20241010	142600	564238050	3550	3545	3550	3545	91
414	20241010	142500	563915015	3545	3545	3545	3545	0
415	20241010	142400	563915015	3545	3545	3545	3545	0
416	20241010	142300	563915015	3545	3550	3550	3545	183
417	20241010	142200	563265630	3545	3545	3545	3545	0
418	20241010	142100	563265630	3545	3545	3545	3540	379
419	20241010	142000	561922360	3545	3545	3545	3545	222
420	20241010	141900	561135370	3545	3545	3545	3545	10
421	20241010	141800	561099920	3540	3540	3540	3540	0
422	20241010	141700	561099920	3540	3540	3540	3540	0
423	20241010	141600	561099920	3540	3545	3545	3540	377
424	20241010	141500	559763740	3545	3545	3545	3545	0
425	20241010	141400	559763740	3545	3545	3545	3545	52
426	20241010	141300	559579400	3540	3545	3545	3540	189
427	20241010	141200	558909690	3545	3545	3545	3545	99
428	20241010	141100	558558735	3545	3545	3545	3545	0
429	20241010	141000	558558735	3545	3545	3545	3545	0
430	20241010	140900	558558735	3545	3545	3545	3545	150
431	20241010	140800	558026985	3545	3545	3545	3545	306
432	20241010	140700	556942215	3550	3550	3550	3550	90
433	20241010	140600	556622715	3550	3550	3550	3550	90
434	20241010	140500	556303215	3550	3550	3550	3550	160
435	20241010	140400	555735215	3550	3550	3550	3550	90
436	20241010	140300	555415715	3550	3550	3550	3550	0
437	20241010	140200	555415715	3550	3550	3550	3550	131
438	20241010	140100	554950665	3550	3550	3550	3550	196
439	20241010	140000	554254865	3550	3550	3550	3550	0
440	20241010	135900	554254865	3550	3550	3550	3550	0
441	20241010	135800	554254865	3550	3545	3550	3545	364
442	20241010	135700	552963835	3550	3550	3550	3550	0
443	20241010	135600	552963835	3550	3550	3550	3550	95
444	20241010	135500	552626585	3550	3550	3555	3550	124
445	20241010	135400	552185925	3555	3555	3555	3555	130
446	20241010	135300	551723775	3550	3550	3550	3550	0
447	20241010	135200	551723775	3550	3550	3550	3550	100
448	20241010	135100	551368775	3550	3545	3550	3545	493
449	20241010	135000	549620590	3545	3545	3545	3545	50
450	20241010	134900	549443340	3545	3545	3545	3545	100
451	20241010	134800	549088840	3540	3540	3540	3540	0
452	20241010	134700	549088840	3540	3545	3545	3540	4690
453	20241010	134600	532465630	3540	3540	3540	3540	0
454	20241010	134500	532465630	3540	3540	3540	3540	0
455	20241010	134400	532465630	3540	3545	3545	3540	641
456	20241010	134300	530193670	3545	3545	3545	3545	130
457	20241010	134200	529732820	3540	3545	3545	3540	138
458	20241010	134100	529243975	3545	3545	3545	3545	423
459	20241010	134000	527744440	3540	3545	3545	3540	305
460	20241010	133900	526664090	3540	3540	3540	3540	0
461	20241010	133800	526664090	3540	3540	3540	3540	6
462	20241010	133700	526642850	3540	3540	3540	3540	46
463	20241010	133600	526480010	3545	3540	3545	3540	434
464	20241010	133500	524943000	3545	3545	3545	3545	2167
465	20241010	133400	517260985	3545	3545	3545	3545	72
466	20241010	133300	517005745	3545	3550	3550	3545	763
467	20241010	133200	514300845	3550	3550	3555	3550	666
468	20241010	133100	511934645	3545	3545	3545	3545	0
469	20241010	133000	511934645	3545	3550	3550	3545	1740
470	20241010	132900	505758115	3550	3555	3555	3550	245
471	20241010	132800	504887265	3550	3550	3550	3550	0
472	20241010	132700	504887265	3550	3555	3555	3550	435
473	20241010	132600	503341195	3555	3555	3555	3555	1
474	20241010	132500	503337640	3555	3555	3555	3555	154
475	20241010	132400	502790170	3555	3555	3555	3550	284
476	20241010	132300	501780930	3555	3555	3555	3555	1151
477	20241010	132200	497689125	3555	3555	3555	3555	55
478	20241010	132100	497493600	3560	3555	3560	3555	180
479	20241010	132000	496853300	3560	3560	3560	3560	0
480	20241010	131900	496853300	3560	3560	3560	3560	50
481	20241010	131800	496675300	3560	3555	3560	3555	250
482	20241010	131700	495786420	3550	3550	3550	3550	40
483	20241010	131600	495644420	3555	3555	3555	3555	32
484	20241010	131500	495530660	3555	3555	3555	3555	53
485	20241010	131400	495342245	3555	3555	3555	3555	1044
486	20241010	131300	491630825	3555	3555	3555	3550	2335
487	20241010	131200	483330360	3555	3555	3555	3555	3325
488	20241010	131100	471509985	3555	3555	3555	3555	222
489	20241010	131000	470720775	3555	3555	3555	3555	0
490	20241010	130900	470720775	3555	3555	3555	3555	0
491	20241010	130800	470720775	3555	3555	3555	3555	0
492	20241010	130700	470720775	3555	3550	3555	3550	421
493	20241010	130600	469225575	3555	3555	3555	3555	1476
494	20241010	130500	463978395	3555	3555	3555	3555	0
495	20241010	130400	463978395	3555	3555	3555	3555	0
496	20241010	130300	463978395	3555	3555	3555	3555	189
497	20241010	130200	463306500	3555	3555	3555	3555	96
498	20241010	130100	462965220	3550	3550	3550	3550	0
499	20241010	130000	462965220	3550	3555	3555	3550	132
500	20241010	125900	462495970	3550	3550	3550	3550	0
501	20241010	125800	462495970	3550	3550	3550	3550	528
502	20241010	125700	460621570	3550	3550	3550	3550	328
503	20241010	125600	459457170	3550	3550	3550	3550	130
504	20241010	125500	458995670	3545	3545	3545	3540	1104
505	20241010	125400	455082435	3540	3540	3545	3540	193
506	20241010	125300	454398890	3540	3540	3545	3540	820
507	20241010	125200	451493010	3540	3545	3545	3540	1574
508	20241010	125100	445913785	3545	3545	3545	3545	0
509	20241010	125000	445913785	3545	3545	3545	3545	3
510	20241010	124900	445903150	3545	3545	3545	3545	160
511	20241010	124800	445335950	3545	3545	3545	3545	20
512	20241010	124700	445265050	3545	3545	3545	3545	0
513	20241010	124600	445265050	3545	3545	3545	3545	0
514	20241010	124500	445265050	3545	3545	3545	3545	135
515	20241010	124400	444786475	3540	3540	3540	3540	0
516	20241010	124300	444786475	3540	3545	3545	3540	806
517	20241010	124200	441929655	3545	3550	3550	3545	218
518	20241010	124100	441156195	3550	3550	3550	3550	0
519	20241010	124000	441156195	3550	3550	3550	3550	30
520	20241010	123900	441049695	3550	3550	3550	3550	0
521	20241010	123800	441049695	3550	3550	3550	3550	130
522	20241010	123700	440588195	3550	3550	3550	3550	0
523	20241010	123600	440588195	3550	3550	3550	3550	0
524	20241010	123500	440588195	3550	3550	3550	3550	0
525	20241010	123400	440588195	3550	3550	3550	3550	130
526	20241010	123300	440126695	3550	3550	3550	3550	99
527	20241010	123200	439775245	3550	3550	3550	3550	3
528	20241010	123100	439764595	3555	3545	3555	3545	128
529	20241010	123000	439310405	3545	3545	3545	3540	387
530	20241010	122900	437938930	3545	3545	3545	3545	0
531	20241010	122800	437938930	3545	3545	3545	3545	9
532	20241010	122700	437907025	3540	3550	3555	3540	1736
533	20241010	122600	431742730	3555	3555	3555	3555	10
534	20241010	122500	431707180	3550	3550	3550	3550	0
535	20241010	122400	431707180	3550	3550	3550	3550	192
536	20241010	122300	431025580	3550	3550	3550	3550	19
537	20241010	122200	430958130	3550	3550	3550	3550	0
538	20241010	122100	430958130	3550	3550	3550	3550	17
539	20241010	122000	430897780	3550	3550	3550	3550	163
540	20241010	121900	430319130	3550	3550	3550	3545	300
541	20241010	121800	429254710	3550	3550	3550	3550	50
542	20241010	121700	429077210	3550	3550	3550	3550	0
543	20241010	121600	429077210	3550	3550	3550	3550	130
544	20241010	121500	428615710	3550	3550	3550	3550	1
545	20241010	121400	428612160	3550	3550	3550	3550	3
546	20241010	121300	428601510	3550	3550	3550	3550	0
547	20241010	121200	428601510	3550	3550	3550	3550	182
548	20241010	121100	427955410	3550	3550	3550	3550	110
549	20241010	121000	427564910	3555	3550	3555	3550	95
550	20241010	120900	427227645	3550	3550	3550	3550	1
551	20241010	120800	427224095	3545	3545	3545	3545	0
552	20241010	120700	427224095	3545	3545	3545	3545	14
553	20241010	120600	427174465	3550	3550	3550	3550	1000
554	20241010	120500	423624465	3545	3550	3560	3545	5637
555	20241010	120400	403580270	3550	3550	3550	3550	3
556	20241010	120300	403569620	3550	3550	3550	3550	5
557	20241010	120200	403551870	3550	3550	3550	3550	0
558	20241010	120100	403551870	3550	3550	3550	3550	56
559	20241010	120000	403353070	3550	3550	3550	3550	361
560	20241010	115900	402071520	3550	3550	3550	3550	100
561	20241010	115800	401716520	3550	3550	3550	3550	548
562	20241010	115700	399771120	3550	3550	3550	3550	139
563	20241010	115600	399277670	3555	3550	3555	3550	735
564	20241010	115500	396666630	3555	3550	3555	3550	10956
565	20241010	115400	357718300	3550	3550	3550	3550	1081
566	20241010	115300	353880750	3550	3550	3550	3550	11
567	20241010	115200	353841700	3550	3550	3550	3550	0
568	20241010	115100	353841700	3550	3550	3550	3550	2140
569	20241010	115000	346244700	3545	3545	3545	3545	0
570	20241010	114900	346244700	3545	3545	3545	3545	0
571	20241010	114800	346244700	3545	3545	3545	3545	0
572	20241010	114700	346244700	3545	3535	3545	3535	12071
573	20241010	114600	303499215	3535	3540	3540	3535	739
574	20241010	114500	300883350	3540	3540	3540	3540	0
575	20241010	114400	300883350	3540	3540	3540	3540	99
576	20241010	114300	300532890	3535	3535	3540	3535	52
577	20241010	114200	300349060	3535	3535	3535	3535	527
578	20241010	114100	298486115	3535	3535	3535	3535	40
579	20241010	114000	298344715	3535	3535	3535	3535	214
580	20241010	113900	297588225	3535	3535	3535	3535	2
581	20241010	113800	297581155	3535	3535	3535	3535	0
582	20241010	113700	297581155	3535	3535	3535	3535	0
583	20241010	113600	297581155	3535	3535	3535	3535	130
584	20241010	113500	297121605	3535	3535	3535	3535	3
585	20241010	113400	297111000	3535	3535	3535	3535	85
586	20241010	113300	296810525	3535	3535	3535	3535	32
587	20241010	113200	296697405	3535	3535	3535	3535	830
588	20241010	113100	293763355	3535	3535	3535	3535	0
589	20241010	113000	293763355	3535	3535	3535	3535	1
590	20241010	112900	293759820	3535	3535	3535	3535	130
591	20241010	112800	293300270	3535	3535	3535	3535	7
592	20241010	112700	293275525	3540	3540	3540	3540	0
593	20241010	112600	293275525	3540	3540	3540	3540	0
594	20241010	112500	293275525	3540	3540	3540	3540	130
595	20241010	112400	292815325	3540	3540	3540	3540	642
596	20241010	112300	290542645	3535	3535	3535	3535	755
597	20241010	112200	287873720	3540	3535	3540	3535	1395
598	20241010	112100	282942060	3535	3535	3535	3535	1
599	20241010	112000	282938525	3530	3530	3530	3530	0
600	20241010	111900	282938525	3530	3530	3530	3530	0
601	20241010	111800	282938525	3530	3535	3535	3530	303
602	20241010	111700	281868280	3535	3535	3535	3535	0
603	20241010	111600	281868280	3535	3535	3535	3535	190
604	20241010	111500	281196630	3535	3535	3535	3535	0
605	20241010	111400	281196630	3535	3535	3535	3535	130
606	20241010	111300	280737080	3535	3535	3535	3535	147
607	20241010	111200	280217435	3530	3530	3530	3530	0
608	20241010	111100	280217435	3530	3535	3535	3530	450
609	20241010	111000	278627185	3530	3530	3530	3530	0
610	20241010	110900	278627185	3530	3530	3530	3530	2994
611	20241010	110800	268058365	3525	3525	3525	3525	317
612	20241010	110700	266940940	3525	3530	3530	3525	207
613	20241010	110600	266210765	3525	3525	3525	3525	0
614	20241010	110500	266210765	3525	3530	3530	3525	1034
615	20241010	110400	262560910	3530	3525	3530	3525	150
616	20241010	110300	262031420	3530	3525	3530	3525	141
617	20241010	110200	261533715	3530	3525	3530	3525	30
618	20241010	110100	261427960	3525	3520	3525	3520	102
619	20241010	110000	261068725	3525	3525	3525	3525	0
620	20241010	105900	261068725	3525	3525	3525	3515	1289
621	20241010	105800	256531685	3525	3525	3525	3525	535
622	20241010	105700	254645810	3530	3530	3530	3530	3
623	20241010	105600	254635220	3530	3530	3530	3530	131
624	20241010	105500	254172790	3525	3525	3525	3525	500
625	20241010	105400	252410290	3525	3525	3525	3525	0
626	20241010	105300	252410290	3525	3525	3525	3525	2687
627	20241010	105200	242938615	3525	3520	3525	3520	411
628	20241010	105100	241491200	3525	3525	3525	3525	0
629	20241010	105000	241491200	3525	3525	3525	3525	54
630	20241010	104900	241300850	3525	3525	3525	3525	130
631	20241010	104800	240842600	3525	3525	3525	3525	0
632	20241010	104700	240842600	3525	3525	3525	3525	89
633	20241010	104600	240528875	3525	3525	3525	3525	1768
634	20241010	104500	234296675	3525	3530	3530	3525	370
635	20241010	104400	232991775	3530	3530	3530	3530	0
636	20241010	104300	232991775	3530	3530	3530	3530	98
637	20241010	104200	232645835	3525	3530	3530	3525	265
638	20241010	104100	231710580	3525	3525	3525	3525	39
639	20241010	104000	231573105	3530	3530	3530	3530	1408
640	20241010	103900	226602865	3530	3530	3530	3530	86
641	20241010	103800	226299285	3530	3530	3530	3530	130
642	20241010	103700	225840385	3530	3530	3530	3530	0
643	20241010	103600	225840385	3530	3530	3530	3530	0
644	20241010	103500	225840385	3530	3530	3530	3525	883
645	20241010	103400	222727395	3530	3530	3530	3530	1830
646	20241010	103300	216267495	3530	3530	3530	3530	0
647	20241010	103200	216267495	3530	3530	3530	3530	91
648	20241010	103100	215946265	3530	3530	3530	3530	130
649	20241010	103000	215487365	3530	3530	3530	3530	3
650	20241010	102900	215476775	3525	3525	3525	3525	500
651	20241010	102800	213714275	3525	3525	3525	3525	724
652	20241010	102700	211162175	3525	3520	3525	3520	527
653	20241010	102600	209306000	3525	3525	3525	3525	16
654	20241010	102500	209249600	3525	3520	3525	3520	2490
655	20241010	102400	200480545	3520	3520	3520	3520	20
656	20241010	102300	200410145	3520	3520	3520	3520	224
657	20241010	102200	199621665	3520	3520	3520	3520	23
658	20241010	102100	199540705	3520	3520	3520	3520	3
659	20241010	102000	199530145	3515	3520	3520	3515	330
660	20241010	101900	198369545	3520	3520	3520	3520	0
661	20241010	101800	198369545	3520	3520	3520	3520	0
662	20241010	101700	198369545	3520	3520	3520	3520	0
663	20241010	101600	198369545	3520	3520	3520	3520	229
664	20241010	101500	197563465	3520	3520	3520	3520	1
665	20241010	101400	197559945	3515	3515	3515	3515	0
666	20241010	101300	197559945	3515	3515	3515	3515	0
667	20241010	101200	197559945	3515	3515	3515	3515	457
668	20241010	101100	195953590	3515	3515	3515	3515	0
669	20241010	101000	195953590	3515	3515	3515	3515	235
670	20241010	100900	195127565	3515	3515	3515	3515	134
671	20241010	100800	194656555	3515	3520	3520	3515	263
672	20241010	100700	193732050	3520	3520	3520	3520	1
673	20241010	100600	193728530	3520	3520	3520	3520	3
674	20241010	100500	193717970	3520	3515	3520	3515	131
675	20241010	100400	193257500	3515	3525	3525	3515	90
676	20241010	100300	192940845	3510	3520	3520	3510	2013
677	20241010	100200	185863835	3525	3525	3525	3525	155
678	20241010	100100	185317460	3525	3525	3525	3525	11
679	20241010	100000	185278685	3525	3525	3525	3525	147
680	20241010	095900	184760510	3525	3525	3525	3525	0
681	20241010	095800	184760510	3525	3525	3525	3525	130
682	20241010	095700	184302260	3520	3520	3520	3520	0
683	20241010	095600	184302260	3520	3520	3520	3520	428
684	20241010	095500	182795700	3520	3520	3520	3520	126
685	20241010	095400	182352180	3520	3520	3520	3520	266
686	20241010	095300	181415860	3520	3520	3520	3520	100
687	20241010	095200	181063860	3520	3520	3520	3515	129
688	20241010	095100	180610025	3520	3520	3520	3520	140
689	20241010	095000	180117225	3520	3515	3520	3515	1237
690	20241010	094900	175769165	3515	3515	3515	3515	618
691	20241010	094800	173596895	3515	3510	3515	3510	32
692	20241010	094700	173484570	3505	3510	3510	3500	253
693	20241010	094600	172597220	3510	3515	3515	3495	4589
694	20241010	094500	156545245	3515	3515	3515	3505	1219
695	20241010	094400	152268570	3515	3515	3515	3515	700
696	20241010	094300	149808070	3520	3515	3520	3515	841
697	20241010	094200	146850250	3520	3520	3520	3520	40
698	20241010	094100	146709450	3525	3525	3525	3520	26
699	20241010	094000	146617900	3525	3520	3525	3520	8574
700	20241010	093900	116431380	3520	3520	3520	3520	25
701	20241010	093800	116343380	3525	3525	3530	3525	306
702	20241010	093700	115264725	3530	3530	3530	3530	4428
703	20241010	093600	99633885	3530	3530	3535	3530	1166
704	20241010	093500	95516895	3535	3535	3535	3515	893
705	20241010	093400	92370890	3535	3530	3535	3530	114
706	20241010	093300	91968400	3535	3535	3540	3535	1993
707	20241010	093200	84922625	3535	3535	3535	3535	630
708	20241010	093100	82695575	3535	3535	3535	3535	0
709	20241010	093000	82695575	3535	3535	3535	3535	97
710	20241010	092900	82352680	3535	3530	3535	3530	2842
711	20241010	092800	72320415	3530	3530	3530	3530	17
712	20241010	092700	72260405	3530	3530	3530	3530	21
713	20241010	092600	72186275	3530	3525	3530	3525	59
714	20241010	092500	71978255	3530	3525	3530	3525	248
715	20241010	092400	71102915	3530	3530	3530	3530	10
716	20241010	092300	71067615	3530	3530	3530	3530	379
717	20241010	092200	69729745	3530	3530	3530	3525	592
718	20241010	092100	67641615	3530	3525	3530	3515	439
719	20241010	092000	66093000	3530	3535	3535	3530	137
720	20241010	091900	65608830	3535	3530	3535	3530	45
721	20241010	091800	65449845	3530	3535	3535	3530	743
722	20241010	091700	62826400	3530	3530	3530	3530	74
723	20241010	091600	62565180	3530	3510	3540	3510	3466
724	20241010	091500	50376100	3510	3510	3510	3510	0
725	20241010	091400	50376100	3510	3510	3510	3510	20
726	20241010	091300	50305900	3505	3505	3505	3505	528
727	20241010	091200	48455260	3505	3505	3510	3505	319
728	20241010	091100	47336530	3505	3515	3515	3470	2343
729	20241010	091000	39159825	3515	3535	3535	3515	880
730	20241010	090900	36056850	3545	3545	3545	3545	0
731	20241010	090800	36056850	3545	3530	3545	3525	758
732	20241010	090700	33378050	3530	3530	3530	3530	201
733	20241010	090600	32668520	3530	3515	3535	3515	330
734	20241010	090500	31502465	3520	3495	3525	3495	6189
735	20241010	090400	9821180	3490	3490	3490	3490	299
736	20241010	090300	8777670	3490	3475	3495	3475	1907
737	20241010	090200	2138940	3495	3495	3495	3495	2
738	20241010	090100	2131950	3495	3495	3495	3495	1
739	20241010	090000	2128455	3495	3495	3495	3495	609