KissMeData/339770/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212000	678726670	9380	9380	9380	9380	568
3	20241010	211900	678726670	9380	9380	9380	9380	0
4	20241010	211800	678726670	9380	9380	9380	9380	0
5	20241010	211700	678726670	9380	9380	9380	9380	0
6	20241010	211600	678726670	9380	9380	9380	9380	0
7	20241010	211500	678726670	9380	9380	9380	9380	0
8	20241010	211400	678726670	9380	9380	9380	9380	0
9	20241010	211300	678726670	9380	9380	9380	9380	0
10	20241010	211200	678726670	9380	9380	9380	9380	0
11	20241010	211100	678726670	9380	9380	9380	9380	0
12	20241010	211000	678726670	9380	9380	9380	9380	0
13	20241010	210900	678726670	9380	9380	9380	9380	0
14	20241010	210800	678726670	9380	9380	9380	9380	0
15	20241010	210700	678726670	9380	9380	9380	9380	0
16	20241010	210600	678726670	9380	9380	9380	9380	0
17	20241010	210500	678726670	9380	9380	9380	9380	0
18	20241010	210400	678726670	9380	9380	9380	9380	0
19	20241010	210300	678726670	9380	9380	9380	9380	0
20	20241010	210200	678726670	9380	9380	9380	9380	0
21	20241010	210100	678726670	9380	9380	9380	9380	0
22	20241010	210000	678726670	9380	9380	9380	9380	0
23	20241010	205900	678726670	9380	9380	9380	9380	0
24	20241010	205800	678726670	9380	9380	9380	9380	0
25	20241010	205700	678726670	9380	9380	9380	9380	0
26	20241010	205600	678726670	9380	9380	9380	9380	0
27	20241010	205500	678726670	9380	9380	9380	9380	0
28	20241010	205400	678726670	9380	9380	9380	9380	0
29	20241010	205300	678726670	9380	9380	9380	9380	0
30	20241010	205200	678726670	9380	9380	9380	9380	0
31	20241010	205100	678726670	9380	9380	9380	9380	0
32	20241010	205000	678726670	9380	9380	9380	9380	568
33	20241010	204900	678726670	9380	9380	9380	9380	0
34	20241010	204800	678726670	9380	9380	9380	9380	0
35	20241010	204700	678726670	9380	9380	9380	9380	0
36	20241010	204600	678726670	9380	9380	9380	9380	0
37	20241010	204500	678726670	9380	9380	9380	9380	0
38	20241010	204400	678726670	9380	9380	9380	9380	0
39	20241010	204300	678726670	9380	9380	9380	9380	0
40	20241010	204200	678726670	9380	9380	9380	9380	0
41	20241010	204100	678726670	9380	9380	9380	9380	0
42	20241010	204000	678726670	9380	9380	9380	9380	0
43	20241010	203900	678726670	9380	9380	9380	9380	0
44	20241010	203800	678726670	9380	9380	9380	9380	0
45	20241010	203700	678726670	9380	9380	9380	9380	0
46	20241010	203600	678726670	9380	9380	9380	9380	0
47	20241010	203500	678726670	9380	9380	9380	9380	0
48	20241010	203400	678726670	9380	9380	9380	9380	0
49	20241010	203300	678726670	9380	9380	9380	9380	0
50	20241010	203200	678726670	9380	9380	9380	9380	0
51	20241010	203100	678726670	9380	9380	9380	9380	0
52	20241010	203000	678726670	9380	9380	9380	9380	0
53	20241010	202900	678726670	9380	9380	9380	9380	0
54	20241010	202800	678726670	9380	9380	9380	9380	0
55	20241010	202700	678726670	9380	9380	9380	9380	0
56	20241010	202600	678726670	9380	9380	9380	9380	0
57	20241010	202500	678726670	9380	9380	9380	9380	0
58	20241010	202400	678726670	9380	9380	9380	9380	0
59	20241010	202300	678726670	9380	9380	9380	9380	0
60	20241010	202200	678726670	9380	9380	9380	9380	0
61	20241010	202100	678726670	9380	9380	9380	9380	0
62	20241010	202000	678726670	9380	9380	9380	9380	568
63	20241010	201900	678726670	9380	9380	9380	9380	0
64	20241010	201800	678726670	9380	9380	9380	9380	0
65	20241010	201700	678726670	9380	9380	9380	9380	0
66	20241010	201600	678726670	9380	9380	9380	9380	0
67	20241010	201500	678726670	9380	9380	9380	9380	0
68	20241010	201400	678726670	9380	9380	9380	9380	0
69	20241010	201300	678726670	9380	9380	9380	9380	0
70	20241010	201200	678726670	9380	9380	9380	9380	0
71	20241010	201100	678726670	9380	9380	9380	9380	0
72	20241010	201000	678726670	9380	9380	9380	9380	0
73	20241010	200900	678726670	9380	9380	9380	9380	0
74	20241010	200800	678726670	9380	9380	9380	9380	0
75	20241010	200700	678726670	9380	9380	9380	9380	0
76	20241010	200600	678726670	9380	9380	9380	9380	0
77	20241010	200500	678726670	9380	9380	9380	9380	0
78	20241010	200400	678726670	9380	9380	9380	9380	0
79	20241010	200300	678726670	9380	9380	9380	9380	0
80	20241010	200200	678726670	9380	9380	9380	9380	0
81	20241010	200100	678726670	9380	9380	9380	9380	0
82	20241010	200000	678726670	9380	9380	9380	9380	0
83	20241010	195900	678726670	9380	9380	9380	9380	0
84	20241010	195800	678726670	9380	9380	9380	9380	0
85	20241010	195700	678726670	9380	9380	9380	9380	0
86	20241010	195600	678726670	9380	9380	9380	9380	0
87	20241010	195500	678726670	9380	9380	9380	9380	0
88	20241010	195400	678726670	9380	9380	9380	9380	0
89	20241010	195300	678726670	9380	9380	9380	9380	0
90	20241010	195200	678726670	9380	9380	9380	9380	0
91	20241010	195100	678726670	9380	9380	9380	9380	0
92	20241010	195000	678726670	9380	9380	9380	9380	568
93	20241010	194900	678726670	9380	9380	9380	9380	0
94	20241010	194800	678726670	9380	9380	9380	9380	0
95	20241010	194700	678726670	9380	9380	9380	9380	0
96	20241010	194600	678726670	9380	9380	9380	9380	0
97	20241010	194500	678726670	9380	9380	9380	9380	0
98	20241010	194400	678726670	9380	9380	9380	9380	0
99	20241010	194300	678726670	9380	9380	9380	9380	0
100	20241010	194200	678726670	9380	9380	9380	9380	0
101	20241010	194100	678726670	9380	9380	9380	9380	0
102	20241010	194000	678726670	9380	9380	9380	9380	0
103	20241010	193900	678726670	9380	9380	9380	9380	0
104	20241010	193800	678726670	9380	9380	9380	9380	0
105	20241010	193700	678726670	9380	9380	9380	9380	0
106	20241010	193600	678726670	9380	9380	9380	9380	0
107	20241010	193500	678726670	9380	9380	9380	9380	0
108	20241010	193400	678726670	9380	9380	9380	9380	0
109	20241010	193300	678726670	9380	9380	9380	9380	0
110	20241010	193200	678726670	9380	9380	9380	9380	0
111	20241010	193100	678726670	9380	9380	9380	9380	0
112	20241010	193000	678726670	9380	9380	9380	9380	0
113	20241010	192900	678726670	9380	9380	9380	9380	0
114	20241010	192800	678726670	9380	9380	9380	9380	0
115	20241010	192700	678726670	9380	9380	9380	9380	0
116	20241010	192600	678726670	9380	9380	9380	9380	0
117	20241010	192500	678726670	9380	9380	9380	9380	0
118	20241010	192400	678726670	9380	9380	9380	9380	0
119	20241010	192300	678726670	9380	9380	9380	9380	0
120	20241010	192200	678726670	9380	9380	9380	9380	0
121	20241010	192100	678726670	9380	9380	9380	9380	0
122	20241010	192000	678726670	9380	9380	9380	9380	568
123	20241010	191900	678726670	9380	9380	9380	9380	0
124	20241010	191800	678726670	9380	9380	9380	9380	0
125	20241010	191700	678726670	9380	9380	9380	9380	0
126	20241010	191600	678726670	9380	9380	9380	9380	0
127	20241010	191500	678726670	9380	9380	9380	9380	0
128	20241010	191400	678726670	9380	9380	9380	9380	0
129	20241010	191300	678726670	9380	9380	9380	9380	0
130	20241010	191200	678726670	9380	9380	9380	9380	0
131	20241010	191100	678726670	9380	9380	9380	9380	0
132	20241010	191000	678726670	9380	9380	9380	9380	0
133	20241010	190900	678726670	9380	9380	9380	9380	0
134	20241010	190800	678726670	9380	9380	9380	9380	0
135	20241010	190700	678726670	9380	9380	9380	9380	0
136	20241010	190600	678726670	9380	9380	9380	9380	0
137	20241010	190500	678726670	9380	9380	9380	9380	0
138	20241010	190400	678726670	9380	9380	9380	9380	0
139	20241010	190300	678726670	9380	9380	9380	9380	0
140	20241010	190200	678726670	9380	9380	9380	9380	0
141	20241010	190100	678726670	9380	9380	9380	9380	0
142	20241010	190000	678726670	9380	9380	9380	9380	0
143	20241010	185900	678726670	9380	9380	9380	9380	0
144	20241010	185800	678726670	9380	9380	9380	9380	0
145	20241010	185700	678726670	9380	9380	9380	9380	0
146	20241010	185600	678726670	9380	9380	9380	9380	0
147	20241010	185500	678726670	9380	9380	9380	9380	0
148	20241010	185400	678726670	9380	9380	9380	9380	0
149	20241010	185300	678726670	9380	9380	9380	9380	0
150	20241010	185200	678726670	9380	9380	9380	9380	0
151	20241010	185100	678726670	9380	9380	9380	9380	0
152	20241010	185000	678726670	9380	9380	9380	9380	568
153	20241010	184900	678726670	9380	9380	9380	9380	0
154	20241010	184800	678726670	9380	9380	9380	9380	0
155	20241010	184700	678726670	9380	9380	9380	9380	0
156	20241010	184600	678726670	9380	9380	9380	9380	0
157	20241010	184500	678726670	9380	9380	9380	9380	0
158	20241010	184400	678726670	9380	9380	9380	9380	0
159	20241010	184300	678726670	9380	9380	9380	9380	0
160	20241010	184200	678726670	9380	9380	9380	9380	0
161	20241010	184100	678726670	9380	9380	9380	9380	0
162	20241010	184000	678726670	9380	9380	9380	9380	0
163	20241010	183900	678726670	9380	9380	9380	9380	0
164	20241010	183800	678726670	9380	9380	9380	9380	0
165	20241010	183700	678726670	9380	9380	9380	9380	0
166	20241010	183600	678726670	9380	9380	9380	9380	0
167	20241010	183500	678726670	9380	9380	9380	9380	0
168	20241010	183400	678726670	9380	9380	9380	9380	0
169	20241010	183300	678726670	9380	9380	9380	9380	0
170	20241010	183200	678726670	9380	9380	9380	9380	0
171	20241010	183100	678726670	9380	9380	9380	9380	0
172	20241010	183000	678726670	9380	9380	9380	9380	0
173	20241010	182900	678726670	9380	9380	9380	9380	0
174	20241010	182800	678726670	9380	9380	9380	9380	0
175	20241010	182700	678726670	9380	9380	9380	9380	0
176	20241010	182600	678726670	9380	9380	9380	9380	0
177	20241010	182500	678726670	9380	9380	9380	9380	0
178	20241010	182400	678726670	9380	9380	9380	9380	0
179	20241010	182300	678726670	9380	9380	9380	9380	0
180	20241010	182200	678726670	9380	9380	9380	9380	0
181	20241010	182100	678726670	9380	9380	9380	9380	0
182	20241010	182000	678726670	9380	9380	9380	9380	568
183	20241010	181900	678726670	9380	9380	9380	9380	0
184	20241010	181800	678726670	9380	9380	9380	9380	0
185	20241010	181700	678726670	9380	9380	9380	9380	0
186	20241010	181600	678726670	9380	9380	9380	9380	0
187	20241010	181500	678726670	9380	9380	9380	9380	0
188	20241010	181400	678726670	9380	9380	9380	9380	0
189	20241010	181300	678726670	9380	9380	9380	9380	0
190	20241010	181200	678726670	9380	9380	9380	9380	0
191	20241010	181100	678726670	9380	9380	9380	9380	0
192	20241010	181000	678726670	9380	9380	9380	9380	0
193	20241010	180900	678726670	9380	9380	9380	9380	0
194	20241010	180800	678726670	9380	9380	9380	9380	0
195	20241010	180700	678726670	9380	9380	9380	9380	0
196	20241010	180600	678726670	9380	9380	9380	9380	0
197	20241010	180500	678726670	9380	9380	9380	9380	0
198	20241010	180400	678726670	9380	9380	9380	9380	0
199	20241010	180300	678726670	9380	9380	9380	9380	0
200	20241010	180200	678726670	9380	9380	9380	9380	0
201	20241010	180100	678726670	9380	9380	9380	9380	0
202	20241010	180000	678726670	9380	9380	9380	9380	0
203	20241010	175900	678726670	9380	9380	9380	9380	0
204	20241010	175800	678726670	9380	9380	9380	9380	0
205	20241010	175700	678726670	9380	9380	9380	9380	0
206	20241010	175600	678726670	9380	9380	9380	9380	0
207	20241010	175500	678726670	9380	9380	9380	9380	0
208	20241010	175400	678726670	9380	9380	9380	9380	0
209	20241010	175300	678726670	9380	9380	9380	9380	0
210	20241010	175200	678726670	9380	9380	9380	9380	0
211	20241010	175100	678726670	9380	9380	9380	9380	0
212	20241010	175000	678726670	9380	9380	9380	9380	568
213	20241010	174900	678726670	9380	9380	9380	9380	0
214	20241010	174800	678726670	9380	9380	9380	9380	0
215	20241010	174700	678726670	9380	9380	9380	9380	0
216	20241010	174600	678726670	9380	9380	9380	9380	0
217	20241010	174500	678726670	9380	9380	9380	9380	0
218	20241010	174400	678726670	9380	9380	9380	9380	0
219	20241010	174300	678726670	9380	9380	9380	9380	0
220	20241010	174200	678726670	9380	9380	9380	9380	0
221	20241010	174100	678726670	9380	9380	9380	9380	0
222	20241010	174000	678726670	9380	9380	9380	9380	0
223	20241010	173900	678726670	9380	9380	9380	9380	0
224	20241010	173800	678726670	9380	9380	9380	9380	0
225	20241010	173700	678726670	9380	9380	9380	9380	0
226	20241010	173600	678726670	9380	9380	9380	9380	0
227	20241010	173500	678726670	9380	9380	9380	9380	0
228	20241010	173400	678726670	9380	9380	9380	9380	0
229	20241010	173300	678726670	9380	9380	9380	9380	0
230	20241010	173200	678726670	9380	9380	9380	9380	0
231	20241010	173100	678726670	9380	9380	9380	9380	0
232	20241010	173000	678726670	9380	9380	9380	9380	0
233	20241010	172900	678726670	9380	9380	9380	9380	0
234	20241010	172800	678726670	9380	9380	9380	9380	0
235	20241010	172700	678726670	9380	9380	9380	9380	0
236	20241010	172600	678726670	9380	9380	9380	9380	0
237	20241010	172500	678726670	9380	9380	9380	9380	0
238	20241010	172400	678726670	9380	9380	9380	9380	0
239	20241010	172300	678726670	9380	9380	9380	9380	0
240	20241010	172200	678726670	9380	9380	9380	9380	0
241	20241010	172100	678726670	9380	9380	9380	9380	0
242	20241010	172000	678726670	9380	9380	9380	9380	568
243	20241010	171900	678726670	9380	9380	9380	9380	0
244	20241010	171800	678726670	9380	9380	9380	9380	0
245	20241010	171700	678726670	9380	9380	9380	9380	0
246	20241010	171600	678726670	9380	9380	9380	9380	0
247	20241010	171500	678726670	9380	9380	9380	9380	0
248	20241010	171400	678726670	9380	9380	9380	9380	0
249	20241010	171300	678726670	9380	9380	9380	9380	0
250	20241010	171200	678726670	9380	9380	9380	9380	0
251	20241010	171100	678726670	9380	9380	9380	9380	0
252	20241010	171000	678726670	9380	9380	9380	9380	0
253	20241010	170900	678726670	9380	9380	9380	9380	0
254	20241010	170800	678726670	9380	9380	9380	9380	0
255	20241010	170700	678726670	9380	9380	9380	9380	0
256	20241010	170600	678726670	9380	9380	9380	9380	0
257	20241010	170500	678726670	9380	9380	9380	9380	0
258	20241010	170400	678726670	9380	9380	9380	9380	0
259	20241010	170300	678726670	9380	9380	9380	9380	0
260	20241010	170200	678726670	9380	9380	9380	9380	0
261	20241010	170100	678726670	9380	9380	9380	9380	0
262	20241010	170000	678726670	9380	9380	9380	9380	0
263	20241010	165900	678726670	9380	9380	9380	9380	0
264	20241010	165800	678726670	9380	9380	9380	9380	0
265	20241010	165700	678726670	9380	9380	9380	9380	0
266	20241010	165600	678726670	9380	9380	9380	9380	0
267	20241010	165500	678726670	9380	9380	9380	9380	0
268	20241010	165400	678726670	9380	9380	9380	9380	0
269	20241010	165300	678726670	9380	9380	9380	9380	0
270	20241010	165200	678726670	9380	9380	9380	9380	0
271	20241010	165100	678726670	9380	9380	9380	9380	0
272	20241010	165000	678726670	9380	9380	9380	9380	568
273	20241010	164900	678726670	9380	9380	9380	9380	0
274	20241010	164800	678726670	9380	9380	9380	9380	0
275	20241010	164700	678726670	9380	9380	9380	9380	0
276	20241010	164600	678726670	9380	9380	9380	9380	0
277	20241010	164500	678726670	9380	9380	9380	9380	0
278	20241010	164400	678726670	9380	9380	9380	9380	0
279	20241010	164300	678726670	9380	9380	9380	9380	0
280	20241010	164200	678726670	9380	9380	9380	9380	0
281	20241010	164100	678726670	9380	9380	9380	9380	0
282	20241010	164000	678726670	9380	9380	9380	9380	0
283	20241010	163900	678726670	9380	9380	9380	9380	0
284	20241010	163800	678726670	9380	9380	9380	9380	0
285	20241010	163700	678726670	9380	9380	9380	9380	0
286	20241010	163600	678726670	9380	9380	9380	9380	0
287	20241010	163500	678726670	9380	9380	9380	9380	0
288	20241010	163400	678726670	9380	9380	9380	9380	0
289	20241010	163300	678726670	9380	9380	9380	9380	0
290	20241010	163200	678726670	9380	9380	9380	9380	0
291	20241010	163100	678726670	9380	9380	9380	9380	0
292	20241010	163000	678726670	9380	9380	9380	9380	0
293	20241010	162900	678726670	9380	9380	9380	9380	0
294	20241010	162800	678726670	9380	9380	9380	9380	0
295	20241010	162700	678726670	9380	9380	9380	9380	0
296	20241010	162600	678726670	9380	9380	9380	9380	0
297	20241010	162500	678726670	9380	9380	9380	9380	0
298	20241010	162400	678726670	9380	9380	9380	9380	0
299	20241010	162300	678726670	9380	9380	9380	9380	0
300	20241010	162200	678726670	9380	9380	9380	9380	0
301	20241010	162100	678726670	9380	9380	9380	9380	0
302	20241010	162000	678726670	9380	9380	9380	9380	568
303	20241010	161900	678726670	9380	9380	9380	9380	0
304	20241010	161800	678726670	9380	9380	9380	9380	0
305	20241010	161700	678726670	9380	9380	9380	9380	0
306	20241010	161600	678726670	9380	9380	9380	9380	0
307	20241010	161500	678726670	9380	9380	9380	9380	0
308	20241010	161400	678726670	9380	9380	9380	9380	0
309	20241010	161300	678726670	9380	9380	9380	9380	0
310	20241010	161200	678726670	9380	9380	9380	9380	0
311	20241010	161100	678726670	9380	9380	9380	9380	0
312	20241010	161000	678726670	9380	9380	9380	9380	0
313	20241010	160900	678726670	9380	9380	9380	9380	0
314	20241010	160800	678726670	9380	9380	9380	9380	0
315	20241010	160700	678726670	9380	9380	9380	9380	0
316	20241010	160600	678726670	9380	9380	9380	9380	0
317	20241010	160500	678726670	9380	9380	9380	9380	0
318	20241010	160400	678726670	9380	9380	9380	9380	0
319	20241010	160300	678726670	9380	9380	9380	9380	0
320	20241010	160200	678726670	9380	9380	9380	9380	0
321	20241010	160100	678726670	9380	9380	9380	9380	0
322	20241010	160000	678726670	9380	9380	9380	9380	0
323	20241010	155900	678726670	9380	9380	9380	9380	0
324	20241010	155800	678726670	9380	9380	9380	9380	0
325	20241010	155700	678726670	9380	9380	9380	9380	0
326	20241010	155600	678726670	9380	9380	9380	9380	0
327	20241010	155500	678726670	9380	9380	9380	9380	0
328	20241010	155400	678726670	9380	9380	9380	9380	0
329	20241010	155300	678726670	9380	9380	9380	9380	0
330	20241010	155200	678726670	9380	9380	9380	9380	0
331	20241010	155100	678726670	9380	9380	9380	9380	0
332	20241010	155000	678726670	9380	9380	9380	9380	568
333	20241010	154900	678726670	9380	9380	9380	9380	0
334	20241010	154800	678726670	9380	9380	9380	9380	0
335	20241010	154700	678726670	9380	9380	9380	9380	0
336	20241010	154600	678726670	9380	9380	9380	9380	0
337	20241010	154500	678726670	9380	9380	9380	9380	0
338	20241010	154400	678726670	9380	9380	9380	9380	0
339	20241010	154300	678726670	9380	9380	9380	9380	0
340	20241010	154200	678726670	9380	9380	9380	9380	0
341	20241010	154100	678726670	9380	9380	9380	9380	0
342	20241010	154000	678726670	9380	9380	9380	9380	0
343	20241010	153900	678726670	9380	9380	9380	9380	0
344	20241010	153800	678726670	9380	9380	9380	9380	0
345	20241010	153700	678726670	9380	9380	9380	9380	0
346	20241010	153600	678726670	9380	9380	9380	9380	0
347	20241010	153500	678726670	9380	9380	9380	9380	0
348	20241010	153400	678726670	9380	9380	9380	9380	0
349	20241010	153300	678726670	9380	9380	9380	9380	0
350	20241010	153200	678726670	9380	9380	9380	9380	0
351	20241010	153100	678726670	9380	9380	9380	9380	0
352	20241010	153000	678726670	9380	9380	9380	9380	568
353	20241010	152900	673398830	9340	9340	9340	9340	0
354	20241010	152800	673398830	9340	9340	9340	9340	0
355	20241010	152700	673398830	9340	9340	9340	9340	0
356	20241010	152600	673398830	9340	9340	9340	9340	0
357	20241010	152500	673398830	9340	9340	9340	9340	0
358	20241010	152400	673398830	9340	9340	9340	9340	0
359	20241010	152300	673398830	9340	9340	9340	9340	0
360	20241010	152200	673398830	9340	9340	9340	9340	0
361	20241010	152100	673398830	9340	9340	9340	9340	0
362	20241010	152000	673398830	9340	9340	9340	9340	0
363	20241010	151900	673398830	9340	9340	9340	9340	2
364	20241010	151800	673380150	9340	9340	9340	9340	9
365	20241010	151700	673296090	9350	9340	9360	9340	406
366	20241010	151600	669501560	9340	9340	9340	9340	11
367	20241010	151500	669398820	9340	9340	9340	9340	0
368	20241010	151400	669398820	9340	9340	9340	9340	1
369	20241010	151300	669389480	9350	9360	9360	9350	21
370	20241010	151200	669193030	9380	9370	9380	9370	106
371	20241010	151100	668199730	9360	9360	9360	9360	1
372	20241010	151000	668190370	9340	9350	9350	9340	274
373	20241010	150900	665630330	9350	9350	9350	9350	10
374	20241010	150800	665536830	9360	9360	9360	9360	11
375	20241010	150700	665433870	9350	9350	9350	9350	0
376	20241010	150600	665433870	9350	9350	9350	9350	0
377	20241010	150500	665433870	9350	9350	9350	9350	500
378	20241010	150400	660758870	9350	9340	9360	9340	527
379	20241010	150300	655830610	9350	9350	9350	9350	0
380	20241010	150200	655830610	9350	9350	9350	9350	272
381	20241010	150100	653287410	9360	9370	9370	9360	376
382	20241010	150000	649768010	9370	9370	9370	9370	2
383	20241010	145900	649749270	9360	9360	9360	9360	0
384	20241010	145800	649749270	9360	9360	9360	9360	5
385	20241010	145700	649702470	9360	9360	9360	9360	0
386	20241010	145600	649702470	9360	9360	9360	9360	3
387	20241010	145500	649674390	9360	9370	9370	9360	301
388	20241010	145400	646856010	9370	9380	9380	9370	79
389	20241010	145300	646115280	9380	9380	9380	9380	0
390	20241010	145200	646115280	9380	9380	9380	9380	1
391	20241010	145100	646105900	9380	9380	9380	9380	20
392	20241010	145000	645918300	9370	9370	9370	9370	0
393	20241010	144900	645918300	9370	9380	9380	9370	31
394	20241010	144800	645627730	9380	9380	9380	9380	1
395	20241010	144700	645618350	9380	9380	9380	9380	0
396	20241010	144600	645618350	9380	9380	9380	9380	23
397	20241010	144500	645402610	9380	9380	9380	9380	11
398	20241010	144400	645299430	9370	9370	9380	9370	380
399	20241010	144300	641738630	9370	9370	9370	9370	1
400	20241010	144200	641729260	9370	9370	9370	9370	1
401	20241010	144100	641719890	9380	9380	9380	9380	0
402	20241010	144000	641719890	9380	9380	9380	9380	0
403	20241010	143900	641719890	9380	9380	9380	9380	152
404	20241010	143800	640294130	9380	9370	9400	9370	601
405	20241010	143700	634653970	9370	9370	9370	9370	2
406	20241010	143600	634635230	9360	9360	9360	9360	0
407	20241010	143500	634635230	9360	9360	9360	9360	0
408	20241010	143400	634635230	9360	9360	9360	9360	1
409	20241010	143300	634625870	9360	9360	9360	9360	0
410	20241010	143200	634625870	9360	9360	9360	9360	5
411	20241010	143100	634579070	9360	9350	9360	9350	150
412	20241010	143000	633175620	9350	9350	9350	9350	1
413	20241010	142900	633166270	9340	9340	9340	9340	0
414	20241010	142800	633166270	9340	9340	9340	9340	0
415	20241010	142700	633166270	9340	9340	9340	9340	3
416	20241010	142600	633138250	9330	9330	9330	9330	0
417	20241010	142500	633138250	9330	9330	9330	9330	0
418	20241010	142400	633138250	9330	9330	9330	9330	0
419	20241010	142300	633138250	9330	9330	9330	9330	20
420	20241010	142200	632951650	9330	9330	9330	9330	1
421	20241010	142100	632942320	9330	9330	9330	9330	0
422	20241010	142000	632942320	9330	9310	9350	9310	2089
423	20241010	141900	613413170	9310	9310	9310	9310	2
424	20241010	141800	613394550	9300	9300	9300	9300	198
425	20241010	141700	611553150	9300	9300	9300	9300	0
426	20241010	141600	611553150	9300	9300	9300	9300	0
427	20241010	141500	611553150	9300	9300	9300	9300	0
428	20241010	141400	611553150	9300	9300	9300	9300	8
429	20241010	141300	611478750	9300	9310	9310	9300	1360
430	20241010	141200	598829870	9310	9310	9310	9310	40
431	20241010	141100	598457470	9310	9310	9310	9310	0
432	20241010	141000	598457470	9310	9310	9310	9310	50
433	20241010	140900	597991970	9310	9310	9310	9310	483
434	20241010	140800	593495240	9310	9310	9310	9310	580
435	20241010	140700	588095440	9310	9310	9310	9310	130
436	20241010	140600	586885140	9310	9310	9310	9310	0
437	20241010	140500	586885140	9310	9310	9310	9310	70
438	20241010	140400	586233440	9330	9330	9330	9330	0
439	20241010	140300	586233440	9330	9330	9330	9330	0
440	20241010	140200	586233440	9330	9330	9330	9330	0
441	20241010	140100	586233440	9330	9330	9330	9330	10
442	20241010	140000	586140140	9310	9310	9310	9310	0
443	20241010	135900	586140140	9310	9310	9310	9310	0
444	20241010	135800	586140140	9310	9310	9310	9310	0
445	20241010	135700	586140140	9310	9310	9310	9310	10
446	20241010	135600	586047040	9310	9310	9310	9310	30
447	20241010	135500	585767740	9330	9330	9330	9330	2
448	20241010	135400	585749080	9310	9310	9310	9310	0
449	20241010	135300	585749080	9310	9310	9310	9310	0
450	20241010	135200	585749080	9310	9310	9310	9310	11
451	20241010	135100	585646670	9310	9330	9330	9310	52
452	20241010	135000	585162500	9340	9340	9340	9340	101
453	20241010	134900	584219160	9350	9350	9350	9350	10
454	20241010	134800	584125660	9350	9350	9350	9350	1
455	20241010	134700	584116310	9350	9350	9350	9350	0
456	20241010	134600	584116310	9350	9350	9350	9350	0
457	20241010	134500	584116310	9350	9350	9350	9350	2
458	20241010	134400	584097610	9350	9350	9350	9350	1
459	20241010	134300	584088260	9370	9370	9370	9370	0
460	20241010	134200	584088260	9370	9370	9370	9370	0
461	20241010	134100	584088260	9370	9370	9370	9370	106
462	20241010	134000	583095040	9370	9370	9370	9370	0
463	20241010	133900	583095040	9370	9370	9370	9370	0
464	20241010	133800	583095040	9370	9370	9370	9370	0
465	20241010	133700	583095040	9370	9370	9370	9370	0
466	20241010	133600	583095040	9370	9370	9370	9370	0
467	20241010	133500	583095040	9370	9370	9370	9370	1
468	20241010	133400	583085670	9370	9360	9370	9360	17
469	20241010	133300	582926480	9340	9340	9340	9340	202
470	20241010	133200	581039800	9340	9340	9340	9340	0
471	20241010	133100	581039800	9340	9340	9340	9340	0
472	20241010	133000	581039800	9340	9340	9340	9340	39
473	20241010	132900	580675540	9320	9320	9320	9320	0
474	20241010	132800	580675540	9320	9320	9320	9320	600
475	20241010	132700	575083540	9340	9320	9340	9320	24
476	20241010	132600	574859560	9340	9340	9340	9340	15
477	20241010	132500	574719460	9340	9340	9340	9340	2
478	20241010	132400	574700780	9320	9320	9320	9320	100
479	20241010	132300	573768780	9320	9320	9320	9320	0
480	20241010	132200	573768780	9320	9330	9330	9320	100
481	20241010	132100	572836620	9330	9330	9330	9330	0
482	20241010	132000	572836620	9330	9330	9330	9330	100
483	20241010	131900	571903620	9330	9330	9330	9330	1
484	20241010	131800	571894290	9340	9340	9340	9340	0
485	20241010	131700	571894290	9340	9340	9340	9340	0
486	20241010	131600	571894290	9340	9320	9340	9320	1056
487	20241010	131500	562040920	9300	9300	9300	9300	0
488	20241010	131400	562040920	9300	9300	9300	9300	0
489	20241010	131300	562040920	9300	9300	9300	9300	0
490	20241010	131200	562040920	9300	9310	9310	9300	112
491	20241010	131100	560998900	9320	9320	9320	9320	0
492	20241010	131000	560998900	9320	9320	9320	9320	0
493	20241010	130900	560998900	9320	9320	9320	9320	0
494	20241010	130800	560998900	9320	9320	9320	9320	0
495	20241010	130700	560998900	9320	9320	9320	9320	0
496	20241010	130600	560998900	9320	9320	9320	9320	0
497	20241010	130500	560998900	9320	9320	9320	9320	0
498	20241010	130400	560998900	9320	9320	9320	9320	0
499	20241010	130300	560998900	9320	9310	9320	9310	295
500	20241010	130200	558251500	9310	9310	9310	9310	1
501	20241010	130100	558242190	9320	9320	9320	9320	0
502	20241010	130000	558242190	9320	9320	9320	9320	107
503	20241010	125900	557244950	9320	9320	9320	9320	1
504	20241010	125800	557235630	9330	9300	9330	9300	118
505	20241010	125700	556136030	9310	9310	9310	9310	275
506	20241010	125600	553575780	9310	9320	9320	9310	177
507	20241010	125500	551926450	9330	9330	9330	9330	43
508	20241010	125400	551525260	9330	9330	9330	9330	0
509	20241010	125300	551525260	9330	9330	9330	9330	0
510	20241010	125200	551525260	9330	9340	9350	9330	230
511	20241010	125100	549377780	9350	9350	9350	9350	824
512	20241010	125000	541673380	9350	9360	9360	9350	345
513	20241010	124900	538444190	9360	9360	9360	9360	0
514	20241010	124800	538444190	9360	9360	9360	9360	0
515	20241010	124700	538444190	9360	9360	9360	9360	28
516	20241010	124600	538182110	9360	9360	9360	9360	0
517	20241010	124500	538182110	9360	9360	9360	9360	23
518	20241010	124400	537966830	9360	9360	9360	9360	0
519	20241010	124300	537966830	9360	9360	9360	9360	100
520	20241010	124200	537030830	9360	9360	9360	9360	10
521	20241010	124100	536937230	9360	9360	9360	9360	200
522	20241010	124000	535065230	9350	9350	9350	9350	40
523	20241010	123900	534691230	9360	9360	9360	9360	100
524	20241010	123800	533755230	9350	9350	9350	9350	2
525	20241010	123700	533736530	9350	9350	9350	9350	1
526	20241010	123600	533727180	9360	9360	9360	9360	0
527	20241010	123500	533727180	9360	9360	9360	9360	0
528	20241010	123400	533727180	9360	9360	9360	9360	2
529	20241010	123300	533708460	9360	9360	9360	9360	14
530	20241010	123200	533577420	9360	9360	9360	9360	3
531	20241010	123100	533549340	9360	9360	9360	9360	6
532	20241010	123000	533493180	9350	9350	9350	9350	5
533	20241010	122900	533446430	9350	9350	9350	9350	0
534	20241010	122800	533446430	9350	9350	9350	9350	0
535	20241010	122700	533446430	9350	9350	9350	9350	0
536	20241010	122600	533446430	9350	9350	9350	9350	0
537	20241010	122500	533446430	9350	9350	9350	9350	0
538	20241010	122400	533446430	9350	9350	9350	9350	5
539	20241010	122300	533399680	9350	9350	9350	9350	1
540	20241010	122200	533390330	9350	9350	9350	9350	360
541	20241010	122100	530024330	9370	9350	9370	9350	33
542	20241010	122000	529715700	9370	9370	9370	9370	0
543	20241010	121900	529715700	9370	9370	9370	9370	2
544	20241010	121800	529696960	9370	9370	9370	9370	1
545	20241010	121700	529687590	9390	9390	9390	9390	0
546	20241010	121600	529687590	9390	9390	9390	9390	0
547	20241010	121500	529687590	9390	9370	9390	9370	35
548	20241010	121400	529358960	9370	9370	9370	9370	12
549	20241010	121300	529246520	9370	9360	9370	9360	1808
550	20241010	121200	512323560	9360	9360	9360	9360	2
551	20241010	121100	512304840	9360	9380	9380	9360	29
552	20241010	121000	512033320	9380	9370	9390	9370	51
553	20241010	120900	511555260	9350	9350	9350	9350	0
554	20241010	120800	511555260	9350	9350	9350	9350	0
555	20241010	120700	511555260	9350	9370	9370	9350	41
556	20241010	120600	511171890	9370	9350	9370	9350	175
557	20241010	120500	509535620	9350	9350	9350	9350	0
558	20241010	120400	509535620	9350	9360	9360	9350	370
559	20241010	120300	506072620	9380	9360	9380	9360	104
560	20241010	120200	505098180	9360	9380	9380	9360	85
561	20241010	120100	504301920	9390	9390	9390	9390	50
562	20241010	120000	503832420	9390	9390	9390	9390	42
563	20241010	115900	503438040	9390	9390	9390	9390	0
564	20241010	115800	503438040	9390	9400	9400	9390	106
565	20241010	115700	502442690	9400	9380	9400	9380	897
566	20241010	115600	494021020	9380	9380	9380	9380	3
567	20241010	115500	493992880	9380	9370	9380	9370	10
568	20241010	115400	493899160	9370	9370	9370	9370	1
569	20241010	115300	493889790	9370	9370	9370	9370	0
570	20241010	115200	493889790	9370	9370	9370	9370	0
571	20241010	115100	493889790	9370	9370	9370	9370	5
572	20241010	115000	493842940	9380	9380	9380	9380	0
573	20241010	114900	493842940	9380	9380	9380	9380	0
574	20241010	114800	493842940	9380	9380	9380	9380	0
575	20241010	114700	493842940	9380	9380	9380	9380	0
576	20241010	114600	493842940	9380	9380	9380	9380	0
577	20241010	114500	493842940	9380	9380	9380	9380	0
578	20241010	114400	493842940	9380	9370	9380	9370	119
579	20241010	114300	492727350	9360	9360	9360	9360	1
580	20241010	114200	492717990	9370	9360	9370	9360	194
581	20241010	114100	490902050	9360	9360	9360	9360	0
582	20241010	114000	490902050	9360	9360	9360	9360	0
583	20241010	113900	490902050	9360	9360	9360	9360	1
584	20241010	113800	490892690	9360	9360	9360	9360	12
585	20241010	113700	490780370	9360	9350	9360	9350	8
586	20241010	113600	490705500	9350	9350	9350	9350	3
587	20241010	113500	490677450	9350	9360	9360	9350	150
588	20241010	113400	489274910	9350	9350	9350	9350	2
589	20241010	113300	489256210	9360	9360	9360	9360	6
590	20241010	113200	489200050	9360	9340	9360	9340	301
591	20241010	113100	486386890	9340	9350	9350	9340	202
592	20241010	113000	484499230	9350	9350	9350	9350	0
593	20241010	112900	484499230	9350	9350	9350	9350	0
594	20241010	112800	484499230	9350	9350	9350	9350	5
595	20241010	112700	484452480	9350	9350	9350	9350	2
596	20241010	112600	484433780	9350	9350	9350	9350	0
597	20241010	112500	484433780	9350	9370	9370	9350	198
598	20241010	112400	482582360	9370	9370	9370	9370	0
599	20241010	112300	482582360	9370	9370	9370	9370	1
600	20241010	112200	482572990	9350	9370	9370	9350	50
601	20241010	112100	482105270	9390	9400	9400	9390	41
602	20241010	112000	481720020	9400	9400	9400	9400	186
603	20241010	111900	479971620	9400	9410	9410	9390	39
604	20241010	111800	479605020	9410	9410	9410	9410	33
605	20241010	111700	479294490	9410	9400	9410	9390	22
606	20241010	111600	479087600	9400	9450	9450	9400	294
607	20241010	111500	476314450	9450	9440	9450	9440	337
608	20241010	111400	473130430	9440	9410	9440	9410	17
609	20241010	111300	472970230	9410	9330	9450	9330	3292
610	20241010	111200	442074740	9330	9330	9330	9330	12
611	20241010	111100	441962780	9330	9330	9330	9330	0
612	20241010	111000	441962780	9330	9320	9330	9320	18
613	20241010	110900	441795000	9330	9330	9340	9330	70
614	20241010	110800	441141760	9330	9330	9330	9330	10
615	20241010	110700	441048460	9330	9330	9330	9330	3
616	20241010	110600	441020470	9330	9330	9330	9330	6
617	20241010	110500	440964490	9330	9330	9330	9330	0
618	20241010	110400	440964490	9330	9330	9330	9330	11
619	20241010	110300	440861860	9330	9340	9340	9330	106
620	20241010	110200	439872520	9340	9340	9340	9340	4
621	20241010	110100	439835160	9340	9340	9340	9340	0
622	20241010	110000	439835160	9340	9340	9340	9340	11
623	20241010	105900	439732420	9340	9340	9340	9340	1
624	20241010	105800	439723080	9340	9340	9360	9340	140
625	20241010	105700	438413530	9330	9320	9330	9320	3
626	20241010	105600	438385550	9330	9340	9340	9330	1084
627	20241010	105500	428270360	9350	9360	9360	9340	8
628	20241010	105400	428195570	9360	9360	9360	9360	11
629	20241010	105300	428092610	9360	9350	9360	9350	135
630	20241010	105200	426830120	9350	9330	9350	9330	80
631	20241010	105100	426082300	9340	9330	9340	9330	11
632	20241010	105000	425979650	9320	9310	9320	9290	39
633	20241010	104900	425616260	9300	9320	9320	9300	40
634	20241010	104800	425244150	9310	9310	9310	9310	25
635	20241010	104700	425011400	9310	9310	9310	9310	0
636	20241010	104600	425011400	9310	9330	9330	9310	2
637	20241010	104500	424992760	9310	9310	9310	9310	3
638	20241010	104400	424964830	9330	9330	9330	9330	0
639	20241010	104300	424964830	9330	9290	9330	9290	1074
640	20241010	104200	414955670	9270	9270	9270	9270	0
641	20241010	104100	414955670	9270	9270	9270	9270	3
642	20241010	104000	414927860	9270	9280	9320	9270	397
643	20241010	103900	411231560	9270	9270	9270	9270	450
644	20241010	103800	407060060	9280	9280	9290	9280	592
645	20241010	103700	401563600	9280	9280	9280	9280	5
646	20241010	103600	401517200	9280	9310	9310	9280	1453
647	20241010	103500	388006870	9300	9300	9300	9300	1
648	20241010	103400	387997570	9310	9310	9310	9310	0
649	20241010	103300	387997570	9310	9310	9310	9310	0
650	20241010	103200	387997570	9310	9310	9310	9310	1
651	20241010	103100	387988260	9310	9310	9310	9310	100
652	20241010	103000	387057260	9310	9340	9340	9310	1090
653	20241010	102900	376902720	9340	9340	9340	9340	0
654	20241010	102800	376902720	9340	9340	9340	9340	0
655	20241010	102700	376902720	9340	9340	9340	9340	22
656	20241010	102600	376697240	9340	9330	9340	9330	142
657	20241010	102500	375372370	9320	9320	9320	9320	58
658	20241010	102400	374831810	9320	9330	9330	9320	3
659	20241010	102300	374803830	9330	9320	9330	9320	31
660	20241010	102200	374514610	9320	9330	9330	9320	45
661	20241010	102100	374095110	9330	9330	9330	9330	36
662	20241010	102000	373759230	9350	9370	9370	9340	208
663	20241010	101900	371815590	9370	9370	9370	9370	11
664	20241010	101800	371712520	9370	9400	9410	9370	559
665	20241010	101700	366472750	9390	9390	9390	9390	3
666	20241010	101600	366444580	9410	9330	9410	9310	1111
667	20241010	101500	356032440	9360	9330	9360	9330	38
668	20241010	101400	355677450	9350	9340	9350	9340	20
669	20241010	101300	355490470	9340	9370	9370	9340	60
670	20241010	101200	354929630	9380	9300	9380	9300	3342
671	20241010	101100	323671660	9340	9220	9340	9220	6327
672	20241010	101000	264731720	9240	9220	9240	9220	130
673	20241010	100900	263531140	9210	9210	9210	9210	10
674	20241010	100800	263439040	9220	9220	9220	9220	1
675	20241010	100700	263429820	9220	9220	9220	9220	1
676	20241010	100600	263420600	9210	9220	9220	9210	3
677	20241010	100500	263392950	9220	9220	9220	9220	1
678	20241010	100400	263383730	9220	9220	9220	9220	1
679	20241010	100300	263374510	9220	9220	9220	9220	3
680	20241010	100200	263346850	9220	9220	9240	9220	30
681	20241010	100100	263070210	9220	9220	9220	9220	0
682	20241010	100000	263070210	9220	9220	9220	9220	1
683	20241010	095900	263060990	9200	9210	9220	9200	469
684	20241010	095800	258744010	9220	9220	9220	9220	1
685	20241010	095700	258734790	9220	9200	9220	9200	6
686	20241010	095600	258679530	9210	9210	9210	9210	0
687	20241010	095500	258679530	9210	9240	9240	9210	2
688	20241010	095400	258661080	9250	9250	9250	9250	0
689	20241010	095300	258661080	9250	9250	9250	9250	96
690	20241010	095200	257773080	9250	9250	9250	9250	0
691	20241010	095100	257773080	9250	9250	9250	9250	16
692	20241010	095000	257625080	9250	9260	9260	9250	6
693	20241010	094900	257569560	9250	9250	9250	9250	275
694	20241010	094800	255025810	9250	9250	9250	9250	79
695	20241010	094700	254295060	9260	9260	9260	9260	398
696	20241010	094600	250609580	9260	9260	9260	9260	34
697	20241010	094500	250294740	9260	9260	9260	9260	1
698	20241010	094400	250285480	9260	9250	9260	9250	116
699	20241010	094300	249211330	9260	9190	9260	9190	5736
700	20241010	094200	196197320	9190	9190	9190	9190	0
701	20241010	094100	196197320	9190	9190	9190	9190	1
702	20241010	094000	196188130	9190	9190	9200	9160	112
703	20241010	093900	195160230	9180	9180	9180	9180	2
704	20241010	093800	195141870	9170	9170	9170	9170	3
705	20241010	093700	195114360	9190	9190	9190	9190	1
706	20241010	093600	195105170	9170	9170	9170	9170	79
707	20241010	093500	194380740	9170	9170	9170	9170	1
708	20241010	093400	194371570	9170	9170	9170	9170	7
709	20241010	093300	194307380	9170	9150	9170	9150	60
710	20241010	093200	193758360	9160	9180	9180	9160	44
711	20241010	093100	193355240	9160	9160	9160	9160	5
712	20241010	093000	193309440	9170	9200	9200	9170	483
713	20241010	092900	188876150	9240	9190	9240	9190	254
714	20241010	092800	186540130	9240	9240	9240	9240	0
715	20241010	092700	186540130	9240	9190	9240	9190	2
716	20241010	092600	186521700	9180	9180	9180	9180	0
717	20241010	092500	186521700	9180	9180	9180	9180	4
718	20241010	092400	186484980	9180	9200	9240	9180	3649
719	20241010	092300	152775650	9180	9180	9180	9180	54
720	20241010	092200	152279930	9180	9190	9220	9180	111
721	20241010	092100	151259880	9200	9200	9200	9200	10
722	20241010	092000	151167880	9220	9240	9240	9220	257
723	20241010	091900	148794000	9240	9230	9240	9230	73
724	20241010	091800	148120180	9220	9210	9220	9210	74
725	20241010	091700	147437910	9260	9190	9260	9190	2129
726	20241010	091600	127810060	9180	9170	9180	9170	811
727	20241010	091500	120373080	9170	9150	9170	9130	591
728	20241010	091400	114969650	9160	9160	9160	9160	0
729	20241010	091300	114969650	9160	9160	9160	9160	0
730	20241010	091200	114969650	9160	9160	9210	9120	1461
731	20241010	091100	101623260	9210	9170	9210	9130	386
732	20241010	091000	98083050	9190	9220	9220	9140	168
733	20241010	090900	96544480	9200	9230	9230	9200	2040
734	20241010	090800	77735710	9230	9250	9250	9230	124
735	20241010	090700	76589190	9270	9250	9270	9240	1126
736	20241010	090600	66177070	9280	9280	9280	9280	46
737	20241010	090500	65750190	9280	9310	9310	9270	1248
738	20241010	090400	54161620	9310	9260	9360	9260	1956
739	20241010	090300	35975280	9280	9160	9280	9160	1117
740	20241010	090200	25676870	9160	9060	9210	9060	2778
741	20241010	090100	261420	9070	9070	9070	9070	0
742	20241010	090000	261420	9070	9000	9070	9000	29