KissMeData/348350/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212200	209075140	8730	8730	8730	8730	834
3	20241004	212100	209075140	8730	8730	8730	8730	0
4	20241004	212000	209075140	8730	8730	8730	8730	0
5	20241004	211900	209075140	8730	8730	8730	8730	0
6	20241004	211800	209075140	8730	8730	8730	8730	0
7	20241004	211700	209075140	8730	8730	8730	8730	0
8	20241004	211600	209075140	8730	8730	8730	8730	0
9	20241004	211500	209075140	8730	8730	8730	8730	0
10	20241004	211400	209075140	8730	8730	8730	8730	0
11	20241004	211300	209075140	8730	8730	8730	8730	0
12	20241004	211200	209075140	8730	8730	8730	8730	0
13	20241004	211100	209075140	8730	8730	8730	8730	0
14	20241004	211000	209075140	8730	8730	8730	8730	0
15	20241004	210900	209075140	8730	8730	8730	8730	0
16	20241004	210800	209075140	8730	8730	8730	8730	0
17	20241004	210700	209075140	8730	8730	8730	8730	0
18	20241004	210600	209075140	8730	8730	8730	8730	0
19	20241004	210500	209075140	8730	8730	8730	8730	0
20	20241004	210400	209075140	8730	8730	8730	8730	0
21	20241004	210300	209075140	8730	8730	8730	8730	0
22	20241004	210200	209075140	8730	8730	8730	8730	0
23	20241004	210100	209075140	8730	8730	8730	8730	0
24	20241004	210000	209075140	8730	8730	8730	8730	0
25	20241004	205900	209075140	8730	8730	8730	8730	0
26	20241004	205800	209075140	8730	8730	8730	8730	0
27	20241004	205700	209075140	8730	8730	8730	8730	0
28	20241004	205600	209075140	8730	8730	8730	8730	0
29	20241004	205500	209075140	8730	8730	8730	8730	0
30	20241004	205400	209075140	8730	8730	8730	8730	0
31	20241004	205300	209075140	8730	8730	8730	8730	0
32	20241004	205200	209075140	8730	8730	8730	8730	834
33	20241004	205100	209075140	8730	8730	8730	8730	0
34	20241004	205000	209075140	8730	8730	8730	8730	0
35	20241004	204900	209075140	8730	8730	8730	8730	0
36	20241004	204800	209075140	8730	8730	8730	8730	0
37	20241004	204700	209075140	8730	8730	8730	8730	0
38	20241004	204600	209075140	8730	8730	8730	8730	0
39	20241004	204500	209075140	8730	8730	8730	8730	0
40	20241004	204400	209075140	8730	8730	8730	8730	0
41	20241004	204300	209075140	8730	8730	8730	8730	0
42	20241004	204200	209075140	8730	8730	8730	8730	0
43	20241004	204100	209075140	8730	8730	8730	8730	0
44	20241004	204000	209075140	8730	8730	8730	8730	0
45	20241004	203900	209075140	8730	8730	8730	8730	0
46	20241004	203800	209075140	8730	8730	8730	8730	0
47	20241004	203700	209075140	8730	8730	8730	8730	0
48	20241004	203600	209075140	8730	8730	8730	8730	0
49	20241004	203500	209075140	8730	8730	8730	8730	0
50	20241004	203400	209075140	8730	8730	8730	8730	0
51	20241004	203300	209075140	8730	8730	8730	8730	0
52	20241004	203200	209075140	8730	8730	8730	8730	0
53	20241004	203100	209075140	8730	8730	8730	8730	0
54	20241004	203000	209075140	8730	8730	8730	8730	0
55	20241004	202900	209075140	8730	8730	8730	8730	0
56	20241004	202800	209075140	8730	8730	8730	8730	0
57	20241004	202700	209075140	8730	8730	8730	8730	0
58	20241004	202600	209075140	8730	8730	8730	8730	0
59	20241004	202500	209075140	8730	8730	8730	8730	0
60	20241004	202400	209075140	8730	8730	8730	8730	0
61	20241004	202300	209075140	8730	8730	8730	8730	0
62	20241004	202200	209075140	8730	8730	8730	8730	834
63	20241004	202100	209075140	8730	8730	8730	8730	0
64	20241004	202000	209075140	8730	8730	8730	8730	0
65	20241004	201900	209075140	8730	8730	8730	8730	0
66	20241004	201800	209075140	8730	8730	8730	8730	0
67	20241004	201700	209075140	8730	8730	8730	8730	0
68	20241004	201600	209075140	8730	8730	8730	8730	0
69	20241004	201500	209075140	8730	8730	8730	8730	0
70	20241004	201400	209075140	8730	8730	8730	8730	0
71	20241004	201300	209075140	8730	8730	8730	8730	0
72	20241004	201200	209075140	8730	8730	8730	8730	0
73	20241004	201100	209075140	8730	8730	8730	8730	0
74	20241004	201000	209075140	8730	8730	8730	8730	0
75	20241004	200900	209075140	8730	8730	8730	8730	0
76	20241004	200800	209075140	8730	8730	8730	8730	0
77	20241004	200700	209075140	8730	8730	8730	8730	0
78	20241004	200600	209075140	8730	8730	8730	8730	0
79	20241004	200500	209075140	8730	8730	8730	8730	0
80	20241004	200400	209075140	8730	8730	8730	8730	0
81	20241004	200300	209075140	8730	8730	8730	8730	0
82	20241004	200200	209075140	8730	8730	8730	8730	0
83	20241004	200100	209075140	8730	8730	8730	8730	0
84	20241004	200000	209075140	8730	8730	8730	8730	0
85	20241004	195900	209075140	8730	8730	8730	8730	0
86	20241004	195800	209075140	8730	8730	8730	8730	0
87	20241004	195700	209075140	8730	8730	8730	8730	0
88	20241004	195600	209075140	8730	8730	8730	8730	0
89	20241004	195500	209075140	8730	8730	8730	8730	0
90	20241004	195400	209075140	8730	8730	8730	8730	0
91	20241004	195300	209075140	8730	8730	8730	8730	0
92	20241004	195200	209075140	8730	8730	8730	8730	834
93	20241004	195100	209075140	8730	8730	8730	8730	0
94	20241004	195000	209075140	8730	8730	8730	8730	0
95	20241004	194900	209075140	8730	8730	8730	8730	0
96	20241004	194800	209075140	8730	8730	8730	8730	0
97	20241004	194700	209075140	8730	8730	8730	8730	0
98	20241004	194600	209075140	8730	8730	8730	8730	0
99	20241004	194500	209075140	8730	8730	8730	8730	0
100	20241004	194400	209075140	8730	8730	8730	8730	0
101	20241004	194300	209075140	8730	8730	8730	8730	0
102	20241004	194200	209075140	8730	8730	8730	8730	0
103	20241004	194100	209075140	8730	8730	8730	8730	0
104	20241004	194000	209075140	8730	8730	8730	8730	0
105	20241004	193900	209075140	8730	8730	8730	8730	0
106	20241004	193800	209075140	8730	8730	8730	8730	0
107	20241004	193700	209075140	8730	8730	8730	8730	0
108	20241004	193600	209075140	8730	8730	8730	8730	0
109	20241004	193500	209075140	8730	8730	8730	8730	0
110	20241004	193400	209075140	8730	8730	8730	8730	0
111	20241004	193300	209075140	8730	8730	8730	8730	0
112	20241004	193200	209075140	8730	8730	8730	8730	0
113	20241004	193100	209075140	8730	8730	8730	8730	0
114	20241004	193000	209075140	8730	8730	8730	8730	0
115	20241004	192900	209075140	8730	8730	8730	8730	0
116	20241004	192800	209075140	8730	8730	8730	8730	0
117	20241004	192700	209075140	8730	8730	8730	8730	0
118	20241004	192600	209075140	8730	8730	8730	8730	0
119	20241004	192500	209075140	8730	8730	8730	8730	0
120	20241004	192400	209075140	8730	8730	8730	8730	0
121	20241004	192300	209075140	8730	8730	8730	8730	0
122	20241004	192200	209075140	8730	8730	8730	8730	834
123	20241004	192100	209075140	8730	8730	8730	8730	0
124	20241004	192000	209075140	8730	8730	8730	8730	0
125	20241004	191900	209075140	8730	8730	8730	8730	0
126	20241004	191800	209075140	8730	8730	8730	8730	0
127	20241004	191700	209075140	8730	8730	8730	8730	0
128	20241004	191600	209075140	8730	8730	8730	8730	0
129	20241004	191500	209075140	8730	8730	8730	8730	0
130	20241004	191400	209075140	8730	8730	8730	8730	0
131	20241004	191300	209075140	8730	8730	8730	8730	0
132	20241004	191200	209075140	8730	8730	8730	8730	0
133	20241004	191100	209075140	8730	8730	8730	8730	0
134	20241004	191000	209075140	8730	8730	8730	8730	0
135	20241004	190900	209075140	8730	8730	8730	8730	0
136	20241004	190800	209075140	8730	8730	8730	8730	0
137	20241004	190700	209075140	8730	8730	8730	8730	0
138	20241004	190600	209075140	8730	8730	8730	8730	0
139	20241004	190500	209075140	8730	8730	8730	8730	0
140	20241004	190400	209075140	8730	8730	8730	8730	0
141	20241004	190300	209075140	8730	8730	8730	8730	0
142	20241004	190200	209075140	8730	8730	8730	8730	0
143	20241004	190100	209075140	8730	8730	8730	8730	0
144	20241004	190000	209075140	8730	8730	8730	8730	0
145	20241004	185900	209075140	8730	8730	8730	8730	0
146	20241004	185800	209075140	8730	8730	8730	8730	0
147	20241004	185700	209075140	8730	8730	8730	8730	0
148	20241004	185600	209075140	8730	8730	8730	8730	0
149	20241004	185500	209075140	8730	8730	8730	8730	0
150	20241004	185400	209075140	8730	8730	8730	8730	0
151	20241004	185300	209075140	8730	8730	8730	8730	0
152	20241004	185200	209075140	8730	8730	8730	8730	834
153	20241004	185100	209075140	8730	8730	8730	8730	0
154	20241004	185000	209075140	8730	8730	8730	8730	0
155	20241004	184900	209075140	8730	8730	8730	8730	0
156	20241004	184800	209075140	8730	8730	8730	8730	0
157	20241004	184700	209075140	8730	8730	8730	8730	0
158	20241004	184600	209075140	8730	8730	8730	8730	0
159	20241004	184500	209075140	8730	8730	8730	8730	0
160	20241004	184400	209075140	8730	8730	8730	8730	0
161	20241004	184300	209075140	8730	8730	8730	8730	0
162	20241004	184200	209075140	8730	8730	8730	8730	0
163	20241004	184100	209075140	8730	8730	8730	8730	0
164	20241004	184000	209075140	8730	8730	8730	8730	0
165	20241004	183900	209075140	8730	8730	8730	8730	0
166	20241004	183800	209075140	8730	8730	8730	8730	0
167	20241004	183700	209075140	8730	8730	8730	8730	0
168	20241004	183600	209075140	8730	8730	8730	8730	0
169	20241004	183500	209075140	8730	8730	8730	8730	0
170	20241004	183400	209075140	8730	8730	8730	8730	0
171	20241004	183300	209075140	8730	8730	8730	8730	0
172	20241004	183200	209075140	8730	8730	8730	8730	0
173	20241004	183100	209075140	8730	8730	8730	8730	0
174	20241004	183000	209075140	8730	8730	8730	8730	0
175	20241004	182900	209075140	8730	8730	8730	8730	0
176	20241004	182800	209075140	8730	8730	8730	8730	0
177	20241004	182700	209075140	8730	8730	8730	8730	0
178	20241004	182600	209075140	8730	8730	8730	8730	0
179	20241004	182500	209075140	8730	8730	8730	8730	0
180	20241004	182400	209075140	8730	8730	8730	8730	0
181	20241004	182300	209075140	8730	8730	8730	8730	0
182	20241004	182200	209075140	8730	8730	8730	8730	834
183	20241004	182100	209075140	8730	8730	8730	8730	0
184	20241004	182000	209075140	8730	8730	8730	8730	0
185	20241004	181900	209075140	8730	8730	8730	8730	0
186	20241004	181800	209075140	8730	8730	8730	8730	0
187	20241004	181700	209075140	8730	8730	8730	8730	0
188	20241004	181600	209075140	8730	8730	8730	8730	0
189	20241004	181500	209075140	8730	8730	8730	8730	0
190	20241004	181400	209075140	8730	8730	8730	8730	0
191	20241004	181300	209075140	8730	8730	8730	8730	0
192	20241004	181200	209075140	8730	8730	8730	8730	0
193	20241004	181100	209075140	8730	8730	8730	8730	0
194	20241004	181000	209075140	8730	8730	8730	8730	0
195	20241004	180900	209075140	8730	8730	8730	8730	0
196	20241004	180800	209075140	8730	8730	8730	8730	0
197	20241004	180700	209075140	8730	8730	8730	8730	0
198	20241004	180600	209075140	8730	8730	8730	8730	0
199	20241004	180500	209075140	8730	8730	8730	8730	0
200	20241004	180400	209075140	8730	8730	8730	8730	0
201	20241004	180300	209075140	8730	8730	8730	8730	0
202	20241004	180200	209075140	8730	8730	8730	8730	0
203	20241004	180100	209075140	8730	8730	8730	8730	0
204	20241004	180000	209075140	8730	8730	8730	8730	0
205	20241004	175900	209075140	8730	8730	8730	8730	0
206	20241004	175800	209075140	8730	8730	8730	8730	0
207	20241004	175700	209075140	8730	8730	8730	8730	0
208	20241004	175600	209075140	8730	8730	8730	8730	0
209	20241004	175500	209075140	8730	8730	8730	8730	0
210	20241004	175400	209075140	8730	8730	8730	8730	0
211	20241004	175300	209075140	8730	8730	8730	8730	0
212	20241004	175200	209075140	8730	8730	8730	8730	834
213	20241004	175100	209075140	8730	8730	8730	8730	0
214	20241004	175000	209075140	8730	8730	8730	8730	0
215	20241004	174900	209075140	8730	8730	8730	8730	0
216	20241004	174800	209075140	8730	8730	8730	8730	0
217	20241004	174700	209075140	8730	8730	8730	8730	0
218	20241004	174600	209075140	8730	8730	8730	8730	0
219	20241004	174500	209075140	8730	8730	8730	8730	0
220	20241004	174400	209075140	8730	8730	8730	8730	0
221	20241004	174300	209075140	8730	8730	8730	8730	0
222	20241004	174200	209075140	8730	8730	8730	8730	0
223	20241004	174100	209075140	8730	8730	8730	8730	0
224	20241004	174000	209075140	8730	8730	8730	8730	0
225	20241004	173900	209075140	8730	8730	8730	8730	0
226	20241004	173800	209075140	8730	8730	8730	8730	0
227	20241004	173700	209075140	8730	8730	8730	8730	0
228	20241004	173600	209075140	8730	8730	8730	8730	0
229	20241004	173500	209075140	8730	8730	8730	8730	0
230	20241004	173400	209075140	8730	8730	8730	8730	0
231	20241004	173300	209075140	8730	8730	8730	8730	0
232	20241004	173200	209075140	8730	8730	8730	8730	0
233	20241004	173100	209075140	8730	8730	8730	8730	0
234	20241004	173000	209075140	8730	8730	8730	8730	0
235	20241004	172900	209075140	8730	8730	8730	8730	0
236	20241004	172800	209075140	8730	8730	8730	8730	0
237	20241004	172700	209075140	8730	8730	8730	8730	0
238	20241004	172600	209075140	8730	8730	8730	8730	0
239	20241004	172500	209075140	8730	8730	8730	8730	0
240	20241004	172400	209075140	8730	8730	8730	8730	0
241	20241004	172300	209075140	8730	8730	8730	8730	0
242	20241004	172200	209075140	8730	8730	8730	8730	834
243	20241004	172100	209075140	8730	8730	8730	8730	0
244	20241004	172000	209075140	8730	8730	8730	8730	0
245	20241004	171900	209075140	8730	8730	8730	8730	0
246	20241004	171800	209075140	8730	8730	8730	8730	0
247	20241004	171700	209075140	8730	8730	8730	8730	0
248	20241004	171600	209075140	8730	8730	8730	8730	0
249	20241004	171500	209075140	8730	8730	8730	8730	0
250	20241004	171400	209075140	8730	8730	8730	8730	0
251	20241004	171300	209075140	8730	8730	8730	8730	0
252	20241004	171200	209075140	8730	8730	8730	8730	0
253	20241004	171100	209075140	8730	8730	8730	8730	0
254	20241004	171000	209075140	8730	8730	8730	8730	0
255	20241004	170900	209075140	8730	8730	8730	8730	0
256	20241004	170800	209075140	8730	8730	8730	8730	0
257	20241004	170700	209075140	8730	8730	8730	8730	0
258	20241004	170600	209075140	8730	8730	8730	8730	0
259	20241004	170500	209075140	8730	8730	8730	8730	0
260	20241004	170400	209075140	8730	8730	8730	8730	0
261	20241004	170300	209075140	8730	8730	8730	8730	0
262	20241004	170200	209075140	8730	8730	8730	8730	0
263	20241004	170100	209075140	8730	8730	8730	8730	0
264	20241004	170000	209075140	8730	8730	8730	8730	0
265	20241004	165900	209075140	8730	8730	8730	8730	0
266	20241004	165800	209075140	8730	8730	8730	8730	0
267	20241004	165700	209075140	8730	8730	8730	8730	0
268	20241004	165600	209075140	8730	8730	8730	8730	0
269	20241004	165500	209075140	8730	8730	8730	8730	0
270	20241004	165400	209075140	8730	8730	8730	8730	0
271	20241004	165300	209075140	8730	8730	8730	8730	0
272	20241004	165200	209075140	8730	8730	8730	8730	834
273	20241004	165100	209075140	8730	8730	8730	8730	0
274	20241004	165000	209075140	8730	8730	8730	8730	0
275	20241004	164900	209075140	8730	8730	8730	8730	0
276	20241004	164800	209075140	8730	8730	8730	8730	0
277	20241004	164700	209075140	8730	8730	8730	8730	0
278	20241004	164600	209075140	8730	8730	8730	8730	0
279	20241004	164500	209075140	8730	8730	8730	8730	0
280	20241004	164400	209075140	8730	8730	8730	8730	0
281	20241004	164300	209075140	8730	8730	8730	8730	0
282	20241004	164200	209075140	8730	8730	8730	8730	0
283	20241004	164100	209075140	8730	8730	8730	8730	0
284	20241004	164000	209075140	8730	8730	8730	8730	0
285	20241004	163900	209075140	8730	8730	8730	8730	0
286	20241004	163800	209075140	8730	8730	8730	8730	0
287	20241004	163700	209075140	8730	8730	8730	8730	0
288	20241004	163600	209075140	8730	8730	8730	8730	0
289	20241004	163500	209075140	8730	8730	8730	8730	0
290	20241004	163400	209075140	8730	8730	8730	8730	0
291	20241004	163300	209075140	8730	8730	8730	8730	0
292	20241004	163200	209075140	8730	8730	8730	8730	0
293	20241004	163100	209075140	8730	8730	8730	8730	0
294	20241004	163000	209075140	8730	8730	8730	8730	0
295	20241004	162900	209075140	8730	8730	8730	8730	0
296	20241004	162800	209075140	8730	8730	8730	8730	0
297	20241004	162700	209075140	8730	8730	8730	8730	0
298	20241004	162600	209075140	8730	8730	8730	8730	0
299	20241004	162500	209075140	8730	8730	8730	8730	0
300	20241004	162400	209075140	8730	8730	8730	8730	0
301	20241004	162300	209075140	8730	8730	8730	8730	0
302	20241004	162200	209075140	8730	8730	8730	8730	834
303	20241004	162100	209075140	8730	8730	8730	8730	0
304	20241004	162000	209075140	8730	8730	8730	8730	0
305	20241004	161900	209075140	8730	8730	8730	8730	0
306	20241004	161800	209075140	8730	8730	8730	8730	0
307	20241004	161700	209075140	8730	8730	8730	8730	0
308	20241004	161600	209075140	8730	8730	8730	8730	0
309	20241004	161500	209075140	8730	8730	8730	8730	0
310	20241004	161400	209075140	8730	8730	8730	8730	0
311	20241004	161300	209075140	8730	8730	8730	8730	0
312	20241004	161200	209075140	8730	8730	8730	8730	0
313	20241004	161100	209075140	8730	8730	8730	8730	0
314	20241004	161000	209075140	8730	8730	8730	8730	0
315	20241004	160900	209075140	8730	8730	8730	8730	0
316	20241004	160800	209075140	8730	8730	8730	8730	0
317	20241004	160700	209075140	8730	8730	8730	8730	0
318	20241004	160600	209075140	8730	8730	8730	8730	0
319	20241004	160500	209075140	8730	8730	8730	8730	0
320	20241004	160400	209075140	8730	8730	8730	8730	0
321	20241004	160300	209075140	8730	8730	8730	8730	0
322	20241004	160200	209075140	8730	8730	8730	8730	0
323	20241004	160100	209075140	8730	8730	8730	8730	0
324	20241004	160000	209075140	8730	8730	8730	8730	0
325	20241004	155900	209075140	8730	8730	8730	8730	0
326	20241004	155800	209075140	8730	8730	8730	8730	0
327	20241004	155700	209075140	8730	8730	8730	8730	0
328	20241004	155600	209075140	8730	8730	8730	8730	0
329	20241004	155500	209075140	8730	8730	8730	8730	0
330	20241004	155400	209075140	8730	8730	8730	8730	0
331	20241004	155300	209075140	8730	8730	8730	8730	0
332	20241004	155200	209075140	8730	8730	8730	8730	834
333	20241004	155100	209075140	8730	8730	8730	8730	0
334	20241004	155000	209075140	8730	8730	8730	8730	0
335	20241004	154900	209075140	8730	8730	8730	8730	0
336	20241004	154800	209075140	8730	8730	8730	8730	0
337	20241004	154700	209075140	8730	8730	8730	8730	0
338	20241004	154600	209075140	8730	8730	8730	8730	0
339	20241004	154500	209075140	8730	8730	8730	8730	0
340	20241004	154400	209075140	8730	8730	8730	8730	0
341	20241004	154300	209075140	8730	8730	8730	8730	0
342	20241004	154200	209075140	8730	8730	8730	8730	0
343	20241004	154100	209075140	8730	8730	8730	8730	0
344	20241004	154000	209075140	8730	8730	8730	8730	0
345	20241004	153900	209075140	8730	8730	8730	8730	0
346	20241004	153800	209075140	8730	8730	8730	8730	0
347	20241004	153700	209075140	8730	8730	8730	8730	0
348	20241004	153600	209075140	8730	8730	8730	8730	0
349	20241004	153500	209075140	8730	8730	8730	8730	0
350	20241004	153400	209075140	8730	8730	8730	8730	0
351	20241004	153300	209075140	8730	8730	8730	8730	0
352	20241004	153200	209075140	8730	8730	8730	8730	0
353	20241004	153100	209075140	8730	8730	8730	8730	0
354	20241004	153000	209075140	8730	8730	8730	8730	834
355	20241004	152900	201794320	8750	8750	8750	8750	0
356	20241004	152800	201794320	8750	8750	8750	8750	0
357	20241004	152700	201794320	8750	8750	8750	8750	0
358	20241004	152600	201794320	8750	8750	8750	8750	0
359	20241004	152500	201794320	8750	8750	8750	8750	0
360	20241004	152400	201794320	8750	8750	8750	8750	0
361	20241004	152300	201794320	8750	8750	8750	8750	0
362	20241004	152200	201794320	8750	8750	8750	8750	0
363	20241004	152100	201794320	8750	8750	8750	8750	0
364	20241004	152000	201794320	8750	8750	8750	8750	0
365	20241004	151900	201794320	8750	8750	8750	8750	25
366	20241004	151800	201575570	8750	8760	8760	8730	964
367	20241004	151700	193157580	8760	8770	8770	8760	37
368	20241004	151600	192833400	8770	8770	8770	8760	160
369	20241004	151500	191431760	8770	8770	8770	8770	54
370	20241004	151400	190958180	8780	8780	8780	8780	20
371	20241004	151300	190782580	8780	8780	8780	8780	0
372	20241004	151200	190782580	8780	8780	8780	8780	2
373	20241004	151100	190765020	8760	8770	8770	8760	123
374	20241004	151000	189686780	8790	8790	8790	8790	0
375	20241004	150900	189686780	8790	8790	8790	8790	0
376	20241004	150800	189686780	8790	8790	8790	8790	0
377	20241004	150700	189686780	8790	8790	8790	8790	5
378	20241004	150600	189642830	8790	8780	8790	8780	26
379	20241004	150500	189414530	8780	8780	8780	8780	21
380	20241004	150400	189230150	8780	8780	8780	8780	45
381	20241004	150300	188835050	8790	8790	8790	8790	0
382	20241004	150200	188835050	8790	8790	8790	8790	0
383	20241004	150100	188835050	8790	8790	8790	8790	2
384	20241004	150000	188817470	8780	8780	8780	8780	1
385	20241004	145900	188808690	8780	8790	8790	8780	31
386	20241004	145800	188536250	8810	8810	8810	8810	0
387	20241004	145700	188536250	8810	8810	8810	8810	0
388	20241004	145600	188536250	8810	8790	8810	8790	53
389	20241004	145500	188070310	8790	8790	8790	8790	0
390	20241004	145400	188070310	8790	8790	8790	8790	0
391	20241004	145300	188070310	8790	8790	8790	8790	1
392	20241004	145200	188061520	8810	8810	8810	8810	0
393	20241004	145100	188061520	8810	8810	8810	8810	0
394	20241004	145000	188061520	8810	8810	8810	8810	0
395	20241004	144900	188061520	8810	8810	8810	8810	0
396	20241004	144800	188061520	8810	8810	8810	8810	0
397	20241004	144700	188061520	8810	8810	8810	8810	0
398	20241004	144600	188061520	8810	8800	8810	8800	55
399	20241004	144500	187577490	8800	8800	8800	8800	0
400	20241004	144400	187577490	8800	8800	8800	8800	0
401	20241004	144300	187577490	8800	8800	8800	8800	0
402	20241004	144200	187577490	8800	8800	8800	8800	0
403	20241004	144100	187577490	8800	8800	8800	8800	1
404	20241004	144000	187568690	8790	8790	8790	8790	7
405	20241004	143900	187507160	8790	8790	8790	8790	0
406	20241004	143800	187507160	8790	8790	8790	8790	3
407	20241004	143700	187480790	8780	8780	8780	8780	3
408	20241004	143600	187454450	8770	8790	8790	8770	97
409	20241004	143500	186603450	8800	8790	8800	8790	10
410	20241004	143400	186515520	8790	8790	8790	8790	84
411	20241004	143300	185777160	8790	8790	8790	8790	0
412	20241004	143200	185777160	8790	8790	8790	8790	0
413	20241004	143100	185777160	8790	8770	8790	8770	241
414	20241004	143000	183662200	8740	8740	8740	8740	6
415	20241004	142900	183609760	8730	8730	8730	8730	0
416	20241004	142800	183609760	8730	8730	8730	8730	0
417	20241004	142700	183609760	8730	8730	8730	8730	1
418	20241004	142600	183601030	8730	8730	8730	8730	1
419	20241004	142500	183592300	8750	8750	8750	8750	0
420	20241004	142400	183592300	8750	8750	8750	8750	0
421	20241004	142300	183592300	8750	8710	8750	8710	140
422	20241004	142200	182368900	8710	8760	8760	8710	1772
423	20241004	142100	166905800	8790	8790	8790	8790	0
424	20241004	142000	166905800	8790	8790	8790	8790	0
425	20241004	141900	166905800	8790	8780	8790	8780	53
426	20241004	141800	166440450	8760	8760	8760	8760	0
427	20241004	141700	166440450	8760	8770	8770	8760	133
428	20241004	141600	165274100	8780	8780	8780	8780	0
429	20241004	141500	165274100	8780	8780	8780	8780	0
430	20241004	141400	165274100	8780	8780	8780	8780	0
431	20241004	141300	165274100	8780	8780	8780	8780	51
432	20241004	141200	164826320	8780	8780	8780	8780	2
433	20241004	141100	164808760	8780	8780	8780	8780	0
434	20241004	141000	164808760	8780	8780	8780	8780	0
435	20241004	140900	164808760	8780	8780	8780	8780	0
436	20241004	140800	164808760	8780	8780	8780	8780	0
437	20241004	140700	164808760	8780	8780	8780	8780	26
438	20241004	140600	164580480	8770	8770	8770	8770	3
439	20241004	140500	164554170	8760	8760	8760	8760	113
440	20241004	140400	163564290	8760	8760	8760	8760	3
441	20241004	140300	163538010	8750	8750	8750	8750	0
442	20241004	140200	163538010	8750	8750	8750	8750	0
443	20241004	140100	163538010	8750	8750	8750	8750	3
444	20241004	140000	163511760	8750	8750	8750	8750	1140
445	20241004	135900	153536760	8750	8770	8770	8750	324
446	20241004	135800	150698210	8770	8770	8770	8770	90
447	20241004	135700	149908910	8770	8790	8790	8770	110
448	20241004	135600	148943810	8800	8810	8810	8800	2825
449	20241004	135500	124069860	8820	8820	8820	8820	200
450	20241004	135400	122305860	8820	8820	8820	8820	0
451	20241004	135300	122305860	8820	8820	8820	8820	56
452	20241004	135200	121811940	8810	8820	8820	8810	116
453	20241004	135100	120788880	8820	8820	8820	8820	20
454	20241004	135000	120612480	8820	8870	8870	8820	341
455	20241004	134900	117603860	8860	8890	8890	8820	245
456	20241004	134800	115439640	8830	8860	8890	8830	2063
457	20241004	134700	97170820	8890	8890	8890	8890	0
458	20241004	134600	97170820	8890	8890	8890	8890	0
459	20241004	134500	97170820	8890	8890	8890	8890	2
460	20241004	134400	97153040	8890	8880	8890	8880	3
461	20241004	134300	97126390	8880	8880	8880	8880	0
462	20241004	134200	97126390	8880	8880	8880	8880	0
463	20241004	134100	97126390	8880	8880	8880	8880	5
464	20241004	134000	97081990	8870	8870	8870	8870	0
465	20241004	133900	97081990	8870	8870	8870	8870	0
466	20241004	133800	97081990	8870	8870	8870	8870	0
467	20241004	133700	97081990	8870	8870	8870	8870	30
468	20241004	133600	96815890	8880	8880	8880	8880	6
469	20241004	133500	96762610	8880	8880	8880	8880	50
470	20241004	133400	96318610	8880	8880	8880	8880	0
471	20241004	133300	96318610	8880	8880	8880	8880	62
472	20241004	133200	95768050	8880	8880	8880	8880	75
473	20241004	133100	95102050	8880	8880	8880	8880	61
474	20241004	133000	94560370	8880	8880	8880	8880	0
475	20241004	132900	94560370	8880	8880	8880	8880	0
476	20241004	132800	94560370	8880	8880	8880	8880	1
477	20241004	132700	94551490	8870	8870	8870	8870	0
478	20241004	132600	94551490	8870	8870	8870	8870	1
479	20241004	132500	94542620	8870	8870	8870	8870	88
480	20241004	132400	93762060	8870	8870	8870	8870	1
481	20241004	132300	93753190	8870	8870	8870	8870	55
482	20241004	132200	93265340	8870	8870	8870	8870	0
483	20241004	132100	93265340	8870	8870	8870	8870	0
484	20241004	132000	93265340	8870	8870	8870	8870	0
485	20241004	131900	93265340	8870	8870	8870	8870	0
486	20241004	131800	93265340	8870	8870	8870	8870	20
487	20241004	131700	93087940	8870	8870	8870	8870	10
488	20241004	131600	92999240	8870	8870	8870	8870	3
489	20241004	131500	92972630	8870	8870	8870	8870	27
490	20241004	131400	92733140	8870	8870	8870	8870	14
491	20241004	131300	92608960	8870	8870	8870	8870	0
492	20241004	131200	92608960	8870	8880	8880	8870	217
493	20241004	131100	90684140	8880	8880	8880	8880	5
494	20241004	131000	90639740	8900	8900	8900	8900	1
495	20241004	130900	90630840	8880	8880	8880	8880	2
496	20241004	130800	90613080	8900	8900	8900	8900	0
497	20241004	130700	90613080	8900	8900	8900	8900	1
498	20241004	130600	90604180	8890	8890	8890	8890	22
499	20241004	130500	90408600	8890	8890	8890	8890	0
500	20241004	130400	90408600	8890	8890	8890	8890	0
501	20241004	130300	90408600	8890	8890	8890	8890	1
502	20241004	130200	90399710	8870	8870	8870	8870	0
503	20241004	130100	90399710	8870	8870	8870	8870	0
504	20241004	130000	90399710	8870	8870	8870	8870	332
505	20241004	125900	87454870	8880	8880	8880	8880	22
506	20241004	125800	87259510	8880	8880	8880	8880	1
507	20241004	125700	87250630	8880	8880	8880	8880	0
508	20241004	125600	87250630	8880	8880	8880	8880	0
509	20241004	125500	87250630	8880	8880	8880	8880	0
510	20241004	125400	87250630	8880	8880	8880	8880	0
511	20241004	125300	87250630	8880	8880	8880	8880	0
512	20241004	125200	87250630	8880	8880	8880	8880	3
513	20241004	125100	87223990	8870	8870	8870	8870	1
514	20241004	125000	87215120	8880	8880	8880	8880	0
515	20241004	124900	87215120	8880	8880	8880	8880	0
516	20241004	124800	87215120	8880	8880	8880	8880	0
517	20241004	124700	87215120	8880	8880	8880	8880	0
518	20241004	124600	87215120	8880	8880	8880	8880	0
519	20241004	124500	87215120	8880	8880	8880	8880	0
520	20241004	124400	87215120	8880	8880	8880	8880	200
521	20241004	124300	85439120	8880	8880	8880	8880	0
522	20241004	124200	85439120	8880	8880	8880	8880	0
523	20241004	124100	85439120	8880	8890	8890	8880	54
524	20241004	124000	84959490	8900	8900	8900	8900	1
525	20241004	123900	84950590	8910	8910	8910	8910	0
526	20241004	123800	84950590	8910	8910	8910	8910	0
527	20241004	123700	84950590	8910	8910	8910	8910	0
528	20241004	123600	84950590	8910	8910	8910	8910	114
529	20241004	123500	83934850	8910	8910	8910	8910	0
530	20241004	123400	83934850	8910	8910	8910	8910	0
531	20241004	123300	83934850	8910	8910	8910	8910	0
532	20241004	123200	83934850	8910	8910	8910	8910	1
533	20241004	123100	83925940	8900	8900	8900	8900	0
534	20241004	123000	83925940	8900	8900	8900	8900	13
535	20241004	122900	83810240	8890	8870	8890	8870	127
536	20241004	122800	82683110	8860	8860	8860	8860	0
537	20241004	122700	82683110	8860	8860	8860	8860	200
538	20241004	122600	80911110	8870	8870	8870	8870	0
539	20241004	122500	80911110	8870	8870	8870	8870	0
540	20241004	122400	80911110	8870	8870	8870	8870	0
541	20241004	122300	80911110	8870	8870	8870	8870	0
542	20241004	122200	80911110	8870	8870	8870	8870	0
543	20241004	122100	80911110	8870	8880	8880	8870	14
544	20241004	122000	80786920	8880	8880	8880	8880	0
545	20241004	121900	80786920	8880	8880	8880	8880	0
546	20241004	121800	80786920	8880	8880	8880	8880	2
547	20241004	121700	80769160	8880	8880	8880	8880	0
548	20241004	121600	80769160	8880	8880	8880	8880	0
549	20241004	121500	80769160	8880	8880	8880	8880	0
550	20241004	121400	80769160	8880	8880	8880	8880	0
551	20241004	121300	80769160	8880	8880	8880	8880	0
552	20241004	121200	80769160	8880	8880	8880	8880	0
553	20241004	121100	80769160	8880	8880	8880	8880	0
554	20241004	121000	80769160	8880	8880	8880	8880	0
555	20241004	120900	80769160	8880	8880	8880	8880	0
556	20241004	120800	80769160	8880	8880	8880	8880	0
557	20241004	120700	80769160	8880	8880	8880	8880	362
558	20241004	120600	77554600	8880	8880	8880	8880	23
559	20241004	120500	77350360	8890	8870	8890	8870	55
560	20241004	120400	76861940	8870	8870	8870	8870	537
561	20241004	120300	72098750	8880	8880	8880	8880	0
562	20241004	120200	72098750	8880	8880	8880	8880	0
563	20241004	120100	72098750	8880	8890	8890	8880	135
564	20241004	120000	70899530	8890	8890	8890	8890	15
565	20241004	115900	70766180	8900	8900	8900	8900	77
566	20241004	115800	70080880	8900	8900	8900	8900	0
567	20241004	115700	70080880	8900	8900	8900	8900	0
568	20241004	115600	70080880	8900	8900	8900	8900	0
569	20241004	115500	70080880	8900	8900	8900	8900	0
570	20241004	115400	70080880	8900	8900	8900	8900	51
571	20241004	115300	69626980	8930	8930	8930	8930	0
572	20241004	115200	69626980	8930	8930	8930	8930	0
573	20241004	115100	69626980	8930	8930	8930	8930	40
574	20241004	115000	69269780	8940	8940	8940	8940	0
575	20241004	114900	69269780	8940	8940	8940	8940	0
576	20241004	114800	69269780	8940	8940	8940	8940	0
577	20241004	114700	69269780	8940	8940	8940	8940	6
578	20241004	114600	69216140	8940	8940	8940	8940	0
579	20241004	114500	69216140	8940	8940	8940	8940	0
580	20241004	114400	69216140	8940	8940	8940	8940	0
581	20241004	114300	69216140	8940	8940	8940	8940	0
582	20241004	114200	69216140	8940	8940	8940	8940	0
583	20241004	114100	69216140	8940	8940	8940	8940	23
584	20241004	114000	69010520	8930	8930	8930	8930	26
585	20241004	113900	68778340	8900	8900	8900	8900	0
586	20241004	113800	68778340	8900	8900	8900	8900	0
587	20241004	113700	68778340	8900	8900	8900	8900	0
588	20241004	113600	68778340	8900	8900	8900	8900	1
589	20241004	113500	68769440	8930	8930	8930	8930	0
590	20241004	113400	68769440	8930	8930	8930	8930	0
591	20241004	113300	68769440	8930	8930	8930	8930	0
592	20241004	113200	68769440	8930	8930	8930	8930	0
593	20241004	113100	68769440	8930	8930	8930	8930	1
594	20241004	113000	68760510	8920	8920	8920	8920	0
595	20241004	112900	68760510	8920	8920	8920	8920	0
596	20241004	112800	68760510	8920	8920	8920	8920	3
597	20241004	112700	68733750	8910	8910	8910	8910	3
598	20241004	112600	68707020	8900	8900	8900	8900	0
599	20241004	112500	68707020	8900	8900	8900	8900	0
600	20241004	112400	68707020	8900	8900	8900	8900	0
601	20241004	112300	68707020	8900	8900	8900	8900	0
602	20241004	112200	68707020	8900	8900	8900	8900	0
603	20241004	112100	68707020	8900	8900	8900	8900	0
604	20241004	112000	68707020	8900	8900	8900	8900	90
605	20241004	111900	67906020	8900	8900	8900	8900	0
606	20241004	111800	67906020	8900	8900	8900	8900	0
607	20241004	111700	67906020	8900	8900	8900	8900	0
608	20241004	111600	67906020	8900	8900	8900	8900	0
609	20241004	111500	67906020	8900	8900	8900	8900	0
610	20241004	111400	67906020	8900	8900	8900	8900	0
611	20241004	111300	67906020	8900	8900	8900	8900	0
612	20241004	111200	67906020	8900	8910	8910	8900	20
613	20241004	111100	67728010	8900	8900	8900	8900	0
614	20241004	111000	67728010	8900	8900	8900	8900	30
615	20241004	110900	67461010	8900	8910	8910	8900	26
616	20241004	110800	67229410	8910	8910	8910	8910	0
617	20241004	110700	67229410	8910	8910	8910	8910	0
618	20241004	110600	67229410	8910	8910	8910	8910	124
619	20241004	110500	66124570	8920	8920	8920	8920	86
620	20241004	110400	65357450	8930	8940	8940	8930	154
621	20241004	110300	63981980	8960	8960	8960	8960	0
622	20241004	110200	63981980	8960	8960	8960	8960	10
623	20241004	110100	63892380	8960	8960	8960	8960	0
624	20241004	110000	63892380	8960	8960	8960	8960	0
625	20241004	105900	63892380	8960	8960	8960	8960	0
626	20241004	105800	63892380	8960	8960	8960	8960	0
627	20241004	105700	63892380	8960	8960	8960	8960	0
628	20241004	105600	63892380	8960	8960	8960	8960	0
629	20241004	105500	63892380	8960	8960	8960	8960	0
630	20241004	105400	63892380	8960	8960	8960	8960	0
631	20241004	105300	63892380	8960	8960	8960	8960	1
632	20241004	105200	63883420	8960	8960	8960	8960	15
633	20241004	105100	63749020	8950	8950	8950	8950	0
634	20241004	105000	63749020	8950	8950	8950	8950	0
635	20241004	104900	63749020	8950	8950	8950	8950	0
636	20241004	104800	63749020	8950	8950	8950	8950	1
637	20241004	104700	63740070	8950	8950	8950	8950	4
638	20241004	104600	63704270	8930	8930	8930	8930	0
639	20241004	104500	63704270	8930	8940	8940	8930	10
640	20241004	104400	63614950	8970	8970	8970	8970	0
641	20241004	104300	63614950	8970	8970	8970	8970	0
642	20241004	104200	63614950	8970	8970	8970	8970	0
643	20241004	104100	63614950	8970	8970	8970	8970	0
644	20241004	104000	63614950	8970	8970	8970	8970	0
645	20241004	103900	63614950	8970	8970	8970	8970	0
646	20241004	103800	63614950	8970	8970	8970	8970	3
647	20241004	103700	63588040	8960	8960	8960	8960	0
648	20241004	103600	63588040	8960	8950	8960	8950	11
649	20241004	103500	63489560	8940	8940	8940	8940	0
650	20241004	103400	63489560	8940	8940	8940	8940	0
651	20241004	103300	63489560	8940	8940	8940	8940	60
652	20241004	103200	62953160	8950	8950	8950	8950	0
653	20241004	103100	62953160	8950	8950	8950	8950	1
654	20241004	103000	62944210	8930	8930	8930	8930	4
655	20241004	102900	62908490	8950	8950	8950	8950	4
656	20241004	102800	62872690	8930	8930	8930	8930	1
657	20241004	102700	62863760	8950	8950	8950	8950	0
658	20241004	102600	62863760	8950	8950	8950	8950	2
659	20241004	102500	62845860	8950	8950	8950	8950	0
660	20241004	102400	62845860	8950	8950	8950	8950	0
661	20241004	102300	62845860	8950	8950	8950	8950	0
662	20241004	102200	62845860	8950	8940	8950	8940	2
663	20241004	102100	62827970	8930	8930	8930	8930	0
664	20241004	102000	62827970	8930	8930	8930	8930	0
665	20241004	101900	62827970	8930	8930	8930	8930	0
666	20241004	101800	62827970	8930	8930	8930	8930	0
667	20241004	101700	62827970	8930	8930	8930	8930	0
668	20241004	101600	62827970	8930	8930	8930	8930	4
669	20241004	101500	62792250	8930	8930	8930	8930	1
670	20241004	101400	62783320	8950	8950	8950	8950	10
671	20241004	101300	62693820	8950	8950	8950	8950	33
672	20241004	101200	62398470	8950	8950	8950	8950	21
673	20241004	101100	62210520	8970	8970	8970	8970	0
674	20241004	101000	62210520	8970	8970	8970	8970	0
675	20241004	100900	62210520	8970	8970	8970	8970	0
676	20241004	100800	62210520	8970	8970	8970	8970	0
677	20241004	100700	62210520	8970	8970	8970	8970	10
678	20241004	100600	62120820	8970	8970	8970	8970	1
679	20241004	100500	62111850	8960	8960	8960	8960	1
680	20241004	100400	62102890	8970	8970	8970	8970	0
681	20241004	100300	62102890	8970	8940	8970	8940	25
682	20241004	100200	61879210	8940	8940	8940	8940	0
683	20241004	100100	61879210	8940	8940	8940	8940	1
684	20241004	100000	61870270	8910	8910	8910	8910	24
685	20241004	095900	61656430	8910	8910	8910	8910	2
686	20241004	095800	61638610	8940	8940	8940	8940	1
687	20241004	095700	61629670	8910	8910	8910	8910	0
688	20241004	095600	61629670	8910	8910	8910	8910	55
689	20241004	095500	61139620	8910	8910	8910	8910	50
690	20241004	095400	60694120	8920	8920	8920	8920	0
691	20241004	095300	60694120	8920	8920	8920	8920	50
692	20241004	095200	60248120	8920	8920	8920	8920	687
693	20241004	095100	54120080	8940	8940	8940	8940	0
694	20241004	095000	54120080	8940	8940	8940	8940	0
695	20241004	094900	54120080	8940	8940	8940	8940	0
696	20241004	094800	54120080	8940	8940	8940	8940	0
697	20241004	094700	54120080	8940	8940	8940	8940	0
698	20241004	094600	54120080	8940	8940	8940	8940	0
699	20241004	094500	54120080	8940	8940	8940	8940	0
700	20241004	094400	54120080	8940	8940	8940	8940	0
701	20241004	094300	54120080	8940	8940	8940	8940	2
702	20241004	094200	54102200	8940	8940	8940	8940	3
703	20241004	094100	54075380	8940	8940	8940	8940	2
704	20241004	094000	54057500	8900	8900	8900	8900	0
705	20241004	093900	54057500	8900	8900	8900	8900	0
706	20241004	093800	54057500	8900	8910	8910	8900	20
707	20241004	093700	53879460	8920	8920	8920	8920	30
708	20241004	093600	53611860	8930	8930	8930	8930	690
709	20241004	093500	47450160	8940	8940	8940	8940	0
710	20241004	093400	47450160	8940	8930	8940	8930	20
711	20241004	093300	47271390	8940	8940	8940	8940	1
712	20241004	093200	47262450	8930	8930	8930	8930	33
713	20241004	093100	46967760	8930	8930	8930	8930	0
714	20241004	093000	46967760	8930	8930	8930	8930	0
715	20241004	092900	46967760	8930	8930	8930	8930	0
716	20241004	092800	46967760	8930	8930	8930	8930	0
717	20241004	092700	46967760	8930	8930	8930	8930	0
718	20241004	092600	46967760	8930	8930	8930	8930	145
719	20241004	092500	45672910	8930	8930	8930	8930	0
720	20241004	092400	45672910	8930	8930	8930	8930	21
721	20241004	092300	45485380	8880	8870	8880	8870	131
722	20241004	092200	44323400	8870	8870	8870	8870	0
723	20241004	092100	44323400	8870	8870	8870	8870	61
724	20241004	092000	43782330	8850	8870	8870	8850	138
725	20241004	091900	42559540	8880	8900	8900	8880	560
726	20241004	091800	37580980	8940	8940	8940	8940	0
727	20241004	091700	37580980	8940	8940	8940	8940	0
728	20241004	091600	37580980	8940	8940	8940	8940	1
729	20241004	091500	37572040	8940	8930	8940	8930	4
730	20241004	091400	37536300	8930	8900	8930	8900	11
731	20241004	091300	37438370	8900	8900	8900	8900	0
732	20241004	091200	37438370	8900	8900	8900	8900	0
733	20241004	091100	37438370	8900	8900	8900	8900	81
734	20241004	091000	36717470	8900	8940	8940	8900	530
735	20241004	090900	31994130	8940	8940	8940	8940	61
736	20241004	090800	31448790	8930	8930	8930	8930	103
737	20241004	090700	30529000	8890	8890	8890	8890	0
738	20241004	090600	30529000	8890	8920	8950	8890	9
739	20241004	090500	30448660	8900	8890	8900	8890	77
740	20241004	090400	29763370	8890	8890	8890	8890	6
741	20241004	090300	29710030	8900	8920	8920	8890	380
742	20241004	090200	26324950	8950	8930	8950	8930	255
743	20241004	090100	24045700	8930	8820	8930	8820	509
744	20241004	090000	19516150	8800	8830	8850	8800	2211