KissMeData/213500/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204500	433498160	9360	9360	9360	9360	2391
3	20241022	204400	433498160	9360	9360	9360	9360	0
4	20241022	204300	433498160	9360	9360	9360	9360	0
5	20241022	204200	433498160	9360	9360	9360	9360	0
6	20241022	204100	433498160	9360	9360	9360	9360	0
7	20241022	204000	433498160	9360	9360	9360	9360	0
8	20241022	203900	433498160	9360	9360	9360	9360	0
9	20241022	203800	433498160	9360	9360	9360	9360	0
10	20241022	203700	433498160	9360	9360	9360	9360	0
11	20241022	203600	433498160	9360	9360	9360	9360	0
12	20241022	203500	433498160	9360	9360	9360	9360	0
13	20241022	203400	433498160	9360	9360	9360	9360	0
14	20241022	203300	433498160	9360	9360	9360	9360	0
15	20241022	203200	433498160	9360	9360	9360	9360	0
16	20241022	203100	433498160	9360	9360	9360	9360	0
17	20241022	203000	433498160	9360	9360	9360	9360	0
18	20241022	202900	433498160	9360	9360	9360	9360	0
19	20241022	202800	433498160	9360	9360	9360	9360	0
20	20241022	202700	433498160	9360	9360	9360	9360	0
21	20241022	202600	433498160	9360	9360	9360	9360	0
22	20241022	202500	433498160	9360	9360	9360	9360	0
23	20241022	202400	433498160	9360	9360	9360	9360	0
24	20241022	202300	433498160	9360	9360	9360	9360	0
25	20241022	202200	433498160	9360	9360	9360	9360	0
26	20241022	202100	433498160	9360	9360	9360	9360	0
27	20241022	202000	433498160	9360	9360	9360	9360	0
28	20241022	201900	433498160	9360	9360	9360	9360	0
29	20241022	201800	433498160	9360	9360	9360	9360	0
30	20241022	201700	433498160	9360	9360	9360	9360	0
31	20241022	201600	433498160	9360	9360	9360	9360	0
32	20241022	201500	433498160	9360	9360	9360	9360	2391
33	20241022	201400	433498160	9360	9360	9360	9360	0
34	20241022	201300	433498160	9360	9360	9360	9360	0
35	20241022	201200	433498160	9360	9360	9360	9360	0
36	20241022	201100	433498160	9360	9360	9360	9360	0
37	20241022	201000	433498160	9360	9360	9360	9360	0
38	20241022	200900	433498160	9360	9360	9360	9360	0
39	20241022	200800	433498160	9360	9360	9360	9360	0
40	20241022	200700	433498160	9360	9360	9360	9360	0
41	20241022	200600	433498160	9360	9360	9360	9360	0
42	20241022	200500	433498160	9360	9360	9360	9360	0
43	20241022	200400	433498160	9360	9360	9360	9360	0
44	20241022	200300	433498160	9360	9360	9360	9360	0
45	20241022	200200	433498160	9360	9360	9360	9360	0
46	20241022	200100	433498160	9360	9360	9360	9360	0
47	20241022	200000	433498160	9360	9360	9360	9360	0
48	20241022	195900	433498160	9360	9360	9360	9360	0
49	20241022	195800	433498160	9360	9360	9360	9360	0
50	20241022	195700	433498160	9360	9360	9360	9360	0
51	20241022	195600	433498160	9360	9360	9360	9360	0
52	20241022	195500	433498160	9360	9360	9360	9360	0
53	20241022	195400	433498160	9360	9360	9360	9360	0
54	20241022	195300	433498160	9360	9360	9360	9360	0
55	20241022	195200	433498160	9360	9360	9360	9360	0
56	20241022	195100	433498160	9360	9360	9360	9360	0
57	20241022	195000	433498160	9360	9360	9360	9360	0
58	20241022	194900	433498160	9360	9360	9360	9360	0
59	20241022	194800	433498160	9360	9360	9360	9360	0
60	20241022	194700	433498160	9360	9360	9360	9360	0
61	20241022	194600	433498160	9360	9360	9360	9360	0
62	20241022	194500	433498160	9360	9360	9360	9360	2391
63	20241022	194400	433498160	9360	9360	9360	9360	0
64	20241022	194300	433498160	9360	9360	9360	9360	0
65	20241022	194200	433498160	9360	9360	9360	9360	0
66	20241022	194100	433498160	9360	9360	9360	9360	0
67	20241022	194000	433498160	9360	9360	9360	9360	0
68	20241022	193900	433498160	9360	9360	9360	9360	0
69	20241022	193800	433498160	9360	9360	9360	9360	0
70	20241022	193700	433498160	9360	9360	9360	9360	0
71	20241022	193600	433498160	9360	9360	9360	9360	0
72	20241022	193500	433498160	9360	9360	9360	9360	0
73	20241022	193400	433498160	9360	9360	9360	9360	0
74	20241022	193300	433498160	9360	9360	9360	9360	0
75	20241022	193200	433498160	9360	9360	9360	9360	0
76	20241022	193100	433498160	9360	9360	9360	9360	0
77	20241022	193000	433498160	9360	9360	9360	9360	0
78	20241022	192900	433498160	9360	9360	9360	9360	0
79	20241022	192800	433498160	9360	9360	9360	9360	0
80	20241022	192700	433498160	9360	9360	9360	9360	0
81	20241022	192600	433498160	9360	9360	9360	9360	0
82	20241022	192500	433498160	9360	9360	9360	9360	0
83	20241022	192400	433498160	9360	9360	9360	9360	0
84	20241022	192300	433498160	9360	9360	9360	9360	0
85	20241022	192200	433498160	9360	9360	9360	9360	0
86	20241022	192100	433498160	9360	9360	9360	9360	0
87	20241022	192000	433498160	9360	9360	9360	9360	0
88	20241022	191900	433498160	9360	9360	9360	9360	0
89	20241022	191800	433498160	9360	9360	9360	9360	0
90	20241022	191700	433498160	9360	9360	9360	9360	0
91	20241022	191600	433498160	9360	9360	9360	9360	0
92	20241022	191500	433498160	9360	9360	9360	9360	2391
93	20241022	191400	433498160	9360	9360	9360	9360	0
94	20241022	191300	433498160	9360	9360	9360	9360	0
95	20241022	191200	433498160	9360	9360	9360	9360	0
96	20241022	191100	433498160	9360	9360	9360	9360	0
97	20241022	191000	433498160	9360	9360	9360	9360	0
98	20241022	190900	433498160	9360	9360	9360	9360	0
99	20241022	190800	433498160	9360	9360	9360	9360	0
100	20241022	190700	433498160	9360	9360	9360	9360	0
101	20241022	190600	433498160	9360	9360	9360	9360	0
102	20241022	190500	433498160	9360	9360	9360	9360	0
103	20241022	190400	433498160	9360	9360	9360	9360	0
104	20241022	190300	433498160	9360	9360	9360	9360	0
105	20241022	190200	433498160	9360	9360	9360	9360	0
106	20241022	190100	433498160	9360	9360	9360	9360	0
107	20241022	190000	433498160	9360	9360	9360	9360	0
108	20241022	185900	433498160	9360	9360	9360	9360	0
109	20241022	185800	433498160	9360	9360	9360	9360	0
110	20241022	185700	433498160	9360	9360	9360	9360	0
111	20241022	185600	433498160	9360	9360	9360	9360	0
112	20241022	185500	433498160	9360	9360	9360	9360	0
113	20241022	185400	433498160	9360	9360	9360	9360	0
114	20241022	185300	433498160	9360	9360	9360	9360	0
115	20241022	185200	433498160	9360	9360	9360	9360	0
116	20241022	185100	433498160	9360	9360	9360	9360	0
117	20241022	185000	433498160	9360	9360	9360	9360	0
118	20241022	184900	433498160	9360	9360	9360	9360	0
119	20241022	184800	433498160	9360	9360	9360	9360	0
120	20241022	184700	433498160	9360	9360	9360	9360	0
121	20241022	184600	433498160	9360	9360	9360	9360	0
122	20241022	184500	433498160	9360	9360	9360	9360	2391
123	20241022	184400	433498160	9360	9360	9360	9360	0
124	20241022	184300	433498160	9360	9360	9360	9360	0
125	20241022	184200	433498160	9360	9360	9360	9360	0
126	20241022	184100	433498160	9360	9360	9360	9360	0
127	20241022	184000	433498160	9360	9360	9360	9360	0
128	20241022	183900	433498160	9360	9360	9360	9360	0
129	20241022	183800	433498160	9360	9360	9360	9360	0
130	20241022	183700	433498160	9360	9360	9360	9360	0
131	20241022	183600	433498160	9360	9360	9360	9360	0
132	20241022	183500	433498160	9360	9360	9360	9360	0
133	20241022	183400	433498160	9360	9360	9360	9360	0
134	20241022	183300	433498160	9360	9360	9360	9360	0
135	20241022	183200	433498160	9360	9360	9360	9360	0
136	20241022	183100	433498160	9360	9360	9360	9360	0
137	20241022	183000	433498160	9360	9360	9360	9360	0
138	20241022	182900	433498160	9360	9360	9360	9360	0
139	20241022	182800	433498160	9360	9360	9360	9360	0
140	20241022	182700	433498160	9360	9360	9360	9360	0
141	20241022	182600	433498160	9360	9360	9360	9360	0
142	20241022	182500	433498160	9360	9360	9360	9360	0
143	20241022	182400	433498160	9360	9360	9360	9360	0
144	20241022	182300	433498160	9360	9360	9360	9360	0
145	20241022	182200	433498160	9360	9360	9360	9360	0
146	20241022	182100	433498160	9360	9360	9360	9360	0
147	20241022	182000	433498160	9360	9360	9360	9360	0
148	20241022	181900	433498160	9360	9360	9360	9360	0
149	20241022	181800	433498160	9360	9360	9360	9360	0
150	20241022	181700	433498160	9360	9360	9360	9360	0
151	20241022	181600	433498160	9360	9360	9360	9360	0
152	20241022	181500	433498160	9360	9360	9360	9360	2391
153	20241022	181400	433498160	9360	9360	9360	9360	0
154	20241022	181300	433498160	9360	9360	9360	9360	0
155	20241022	181200	433498160	9360	9360	9360	9360	0
156	20241022	181100	433498160	9360	9360	9360	9360	0
157	20241022	181000	433498160	9360	9360	9360	9360	0
158	20241022	180900	433498160	9360	9360	9360	9360	0
159	20241022	180800	433498160	9360	9360	9360	9360	0
160	20241022	180700	433498160	9360	9360	9360	9360	0
161	20241022	180600	433498160	9360	9360	9360	9360	0
162	20241022	180500	433498160	9360	9360	9360	9360	0
163	20241022	180400	433498160	9360	9360	9360	9360	0
164	20241022	180300	433498160	9360	9360	9360	9360	0
165	20241022	180200	433498160	9360	9360	9360	9360	0
166	20241022	180100	433498160	9360	9360	9360	9360	0
167	20241022	180000	433498160	9360	9360	9360	9360	0
168	20241022	175900	433498160	9360	9360	9360	9360	0
169	20241022	175800	433498160	9360	9360	9360	9360	0
170	20241022	175700	433498160	9360	9360	9360	9360	0
171	20241022	175600	433498160	9360	9360	9360	9360	0
172	20241022	175500	433498160	9360	9360	9360	9360	0
173	20241022	175400	433498160	9360	9360	9360	9360	0
174	20241022	175300	433498160	9360	9360	9360	9360	0
175	20241022	175200	433498160	9360	9360	9360	9360	0
176	20241022	175100	433498160	9360	9360	9360	9360	0
177	20241022	175000	433498160	9360	9360	9360	9360	0
178	20241022	174900	433498160	9360	9360	9360	9360	0
179	20241022	174800	433498160	9360	9360	9360	9360	0
180	20241022	174700	433498160	9360	9360	9360	9360	0
181	20241022	174600	433498160	9360	9360	9360	9360	0
182	20241022	174500	433498160	9360	9360	9360	9360	2391
183	20241022	174400	433498160	9360	9360	9360	9360	0
184	20241022	174300	433498160	9360	9360	9360	9360	0
185	20241022	174200	433498160	9360	9360	9360	9360	0
186	20241022	174100	433498160	9360	9360	9360	9360	0
187	20241022	174000	433498160	9360	9360	9360	9360	0
188	20241022	173900	433498160	9360	9360	9360	9360	0
189	20241022	173800	433498160	9360	9360	9360	9360	0
190	20241022	173700	433498160	9360	9360	9360	9360	0
191	20241022	173600	433498160	9360	9360	9360	9360	0
192	20241022	173500	433498160	9360	9360	9360	9360	0
193	20241022	173400	433498160	9360	9360	9360	9360	0
194	20241022	173300	433498160	9360	9360	9360	9360	0
195	20241022	173200	433498160	9360	9360	9360	9360	0
196	20241022	173100	433498160	9360	9360	9360	9360	0
197	20241022	173000	433498160	9360	9360	9360	9360	0
198	20241022	172900	433498160	9360	9360	9360	9360	0
199	20241022	172800	433498160	9360	9360	9360	9360	0
200	20241022	172700	433498160	9360	9360	9360	9360	0
201	20241022	172600	433498160	9360	9360	9360	9360	0
202	20241022	172500	433498160	9360	9360	9360	9360	0
203	20241022	172400	433498160	9360	9360	9360	9360	0
204	20241022	172300	433498160	9360	9360	9360	9360	0
205	20241022	172200	433498160	9360	9360	9360	9360	0
206	20241022	172100	433498160	9360	9360	9360	9360	0
207	20241022	172000	433498160	9360	9360	9360	9360	0
208	20241022	171900	433498160	9360	9360	9360	9360	0
209	20241022	171800	433498160	9360	9360	9360	9360	0
210	20241022	171700	433498160	9360	9360	9360	9360	0
211	20241022	171600	433498160	9360	9360	9360	9360	0
212	20241022	171500	433498160	9360	9360	9360	9360	2391
213	20241022	171400	433498160	9360	9360	9360	9360	0
214	20241022	171300	433498160	9360	9360	9360	9360	0
215	20241022	171200	433498160	9360	9360	9360	9360	0
216	20241022	171100	433498160	9360	9360	9360	9360	0
217	20241022	171000	433498160	9360	9360	9360	9360	0
218	20241022	170900	433498160	9360	9360	9360	9360	0
219	20241022	170800	433498160	9360	9360	9360	9360	0
220	20241022	170700	433498160	9360	9360	9360	9360	0
221	20241022	170600	433498160	9360	9360	9360	9360	0
222	20241022	170500	433498160	9360	9360	9360	9360	0
223	20241022	170400	433498160	9360	9360	9360	9360	0
224	20241022	170300	433498160	9360	9360	9360	9360	0
225	20241022	170200	433498160	9360	9360	9360	9360	0
226	20241022	170100	433498160	9360	9360	9360	9360	0
227	20241022	170000	433498160	9360	9360	9360	9360	0
228	20241022	165900	433498160	9360	9360	9360	9360	0
229	20241022	165800	433498160	9360	9360	9360	9360	0
230	20241022	165700	433498160	9360	9360	9360	9360	0
231	20241022	165600	433498160	9360	9360	9360	9360	0
232	20241022	165500	433498160	9360	9360	9360	9360	0
233	20241022	165400	433498160	9360	9360	9360	9360	0
234	20241022	165300	433498160	9360	9360	9360	9360	0
235	20241022	165200	433498160	9360	9360	9360	9360	0
236	20241022	165100	433498160	9360	9360	9360	9360	0
237	20241022	165000	433498160	9360	9360	9360	9360	0
238	20241022	164900	433498160	9360	9360	9360	9360	0
239	20241022	164800	433498160	9360	9360	9360	9360	0
240	20241022	164700	433498160	9360	9360	9360	9360	0
241	20241022	164600	433498160	9360	9360	9360	9360	0
242	20241022	164500	433498160	9360	9360	9360	9360	2391
243	20241022	164400	433498160	9360	9360	9360	9360	0
244	20241022	164300	433498160	9360	9360	9360	9360	0
245	20241022	164200	433498160	9360	9360	9360	9360	0
246	20241022	164100	433498160	9360	9360	9360	9360	0
247	20241022	164000	433498160	9360	9360	9360	9360	0
248	20241022	163900	433498160	9360	9360	9360	9360	0
249	20241022	163800	433498160	9360	9360	9360	9360	0
250	20241022	163700	433498160	9360	9360	9360	9360	0
251	20241022	163600	433498160	9360	9360	9360	9360	0
252	20241022	163500	433498160	9360	9360	9360	9360	0
253	20241022	163400	433498160	9360	9360	9360	9360	0
254	20241022	163300	433498160	9360	9360	9360	9360	0
255	20241022	163200	433498160	9360	9360	9360	9360	0
256	20241022	163100	433498160	9360	9360	9360	9360	0
257	20241022	163000	433498160	9360	9360	9360	9360	0
258	20241022	162900	433498160	9360	9360	9360	9360	0
259	20241022	162800	433498160	9360	9360	9360	9360	0
260	20241022	162700	433498160	9360	9360	9360	9360	0
261	20241022	162600	433498160	9360	9360	9360	9360	0
262	20241022	162500	433498160	9360	9360	9360	9360	0
263	20241022	162400	433498160	9360	9360	9360	9360	0
264	20241022	162300	433498160	9360	9360	9360	9360	0
265	20241022	162200	433498160	9360	9360	9360	9360	0
266	20241022	162100	433498160	9360	9360	9360	9360	0
267	20241022	162000	433498160	9360	9360	9360	9360	0
268	20241022	161900	433498160	9360	9360	9360	9360	0
269	20241022	161800	433498160	9360	9360	9360	9360	0
270	20241022	161700	433498160	9360	9360	9360	9360	0
271	20241022	161600	433498160	9360	9360	9360	9360	0
272	20241022	161500	433498160	9360	9360	9360	9360	2391
273	20241022	161400	433498160	9360	9360	9360	9360	0
274	20241022	161300	433498160	9360	9360	9360	9360	0
275	20241022	161200	433498160	9360	9360	9360	9360	0
276	20241022	161100	433498160	9360	9360	9360	9360	0
277	20241022	161000	433498160	9360	9360	9360	9360	0
278	20241022	160900	433498160	9360	9360	9360	9360	0
279	20241022	160800	433498160	9360	9360	9360	9360	0
280	20241022	160700	433498160	9360	9360	9360	9360	0
281	20241022	160600	433498160	9360	9360	9360	9360	0
282	20241022	160500	433498160	9360	9360	9360	9360	0
283	20241022	160400	433498160	9360	9360	9360	9360	0
284	20241022	160300	433498160	9360	9360	9360	9360	0
285	20241022	160200	433498160	9360	9360	9360	9360	0
286	20241022	160100	433498160	9360	9360	9360	9360	0
287	20241022	160000	433498160	9360	9360	9360	9360	0
288	20241022	155900	433498160	9360	9360	9360	9360	0
289	20241022	155800	433498160	9360	9360	9360	9360	0
290	20241022	155700	433498160	9360	9360	9360	9360	0
291	20241022	155600	433498160	9360	9360	9360	9360	0
292	20241022	155500	433498160	9360	9360	9360	9360	0
293	20241022	155400	433498160	9360	9360	9360	9360	0
294	20241022	155300	433498160	9360	9360	9360	9360	0
295	20241022	155200	433498160	9360	9360	9360	9360	0
296	20241022	155100	433498160	9360	9360	9360	9360	0
297	20241022	155000	433498160	9360	9360	9360	9360	0
298	20241022	154900	433498160	9360	9360	9360	9360	0
299	20241022	154800	433498160	9360	9360	9360	9360	0
300	20241022	154700	433498160	9360	9360	9360	9360	0
301	20241022	154600	433498160	9360	9360	9360	9360	0
302	20241022	154500	433498160	9360	9360	9360	9360	2391
303	20241022	154400	433498160	9360	9360	9360	9360	0
304	20241022	154300	433498160	9360	9360	9360	9360	0
305	20241022	154200	433498160	9360	9360	9360	9360	0
306	20241022	154100	433498160	9360	9360	9360	9360	0
307	20241022	154000	433498160	9360	9360	9360	9360	0
308	20241022	153900	433498160	9360	9360	9360	9360	0
309	20241022	153800	433498160	9360	9360	9360	9360	0
310	20241022	153700	433498160	9360	9360	9360	9360	0
311	20241022	153600	433498160	9360	9360	9360	9360	0
312	20241022	153500	433498160	9360	9360	9360	9360	0
313	20241022	153400	433498160	9360	9360	9360	9360	0
314	20241022	153300	433498160	9360	9360	9360	9360	0
315	20241022	153200	433498160	9360	9360	9360	9360	0
316	20241022	153100	433498160	9360	9360	9360	9360	0
317	20241022	153000	433498160	9360	9360	9360	9360	2391
318	20241022	152900	411118400	9370	9370	9370	9370	0
319	20241022	152800	411118400	9370	9370	9370	9370	0
320	20241022	152700	411118400	9370	9370	9370	9370	0
321	20241022	152600	411118400	9370	9370	9370	9370	0
322	20241022	152500	411118400	9370	9370	9370	9370	0
323	20241022	152400	411118400	9370	9370	9370	9370	0
324	20241022	152300	411118400	9370	9370	9370	9370	0
325	20241022	152200	411118400	9370	9370	9370	9370	0
326	20241022	152100	411118400	9370	9370	9370	9370	0
327	20241022	152000	411118400	9370	9370	9370	9370	0
328	20241022	151900	411118400	9370	9360	9370	9360	112
329	20241022	151800	410069320	9370	9360	9370	9360	37
330	20241022	151700	409722750	9360	9360	9370	9360	327
331	20241022	151600	406661930	9370	9370	9370	9370	22
332	20241022	151500	406455790	9360	9360	9360	9360	33
333	20241022	151400	406146910	9370	9360	9370	9360	3
334	20241022	151300	406118820	9360	9360	9360	9360	0
335	20241022	151200	406118820	9360	9370	9370	9360	49
336	20241022	151100	405660060	9360	9360	9360	9360	0
337	20241022	151000	405660060	9360	9360	9360	9360	2111
338	20241022	150900	385901100	9370	9370	9370	9370	205
339	20241022	150800	383980250	9370	9370	9370	9370	11
340	20241022	150700	383877180	9370	9370	9370	9370	0
341	20241022	150600	383877180	9370	9370	9370	9370	0
342	20241022	150500	383877180	9370	9370	9370	9370	19
343	20241022	150400	383699150	9370	9370	9370	9370	152
344	20241022	150300	382274910	9370	9370	9370	9370	89
345	20241022	150200	381440980	9370	9370	9370	9370	0
346	20241022	150100	381440980	9370	9370	9370	9370	0
347	20241022	150000	381440980	9370	9370	9370	9370	3
348	20241022	145900	381412870	9360	9360	9360	9360	0
349	20241022	145800	381412870	9360	9360	9360	9360	0
350	20241022	145700	381412870	9360	9360	9360	9360	0
351	20241022	145600	381412870	9360	9360	9360	9360	1032
352	20241022	145500	371753350	9370	9370	9370	9370	0
353	20241022	145400	371753350	9370	9370	9370	9370	0
354	20241022	145300	371753350	9370	9370	9370	9370	0
355	20241022	145200	371753350	9370	9370	9370	9360	1067
356	20241022	145100	361758780	9360	9360	9360	9360	5
357	20241022	145000	361711980	9360	9360	9360	9360	1000
358	20241022	144900	352351980	9360	9360	9360	9360	0
359	20241022	144800	352351980	9360	9360	9360	9360	500
360	20241022	144700	347671980	9370	9380	9380	9370	524
361	20241022	144600	342762050	9380	9380	9380	9380	20
362	20241022	144500	342574450	9370	9370	9370	9370	1
363	20241022	144400	342565080	9370	9370	9370	9370	0
364	20241022	144300	342565080	9370	9370	9370	9370	0
365	20241022	144200	342565080	9370	9370	9370	9370	0
366	20241022	144100	342565080	9370	9370	9370	9370	0
367	20241022	144000	342565080	9370	9370	9370	9370	0
368	20241022	143900	342565080	9370	9370	9370	9370	37
369	20241022	143800	342218390	9370	9370	9370	9370	2
370	20241022	143700	342199650	9380	9380	9380	9380	0
371	20241022	143600	342199650	9380	9380	9380	9380	0
372	20241022	143500	342199650	9380	9380	9380	9380	0
373	20241022	143400	342199650	9380	9380	9380	9380	1
374	20241022	143300	342190270	9360	9360	9360	9360	0
375	20241022	143200	342190270	9360	9360	9360	9360	0
376	20241022	143100	342190270	9360	9360	9360	9360	0
377	20241022	143000	342190270	9360	9360	9360	9360	1
378	20241022	142900	342180910	9370	9370	9370	9370	0
379	20241022	142800	342180910	9370	9370	9370	9370	0
380	20241022	142700	342180910	9370	9370	9370	9370	26
381	20241022	142600	341937290	9370	9370	9370	9370	175
382	20241022	142500	340297540	9370	9370	9370	9370	239
383	20241022	142400	338058110	9360	9370	9370	9360	542
384	20241022	142300	332984970	9370	9370	9370	9370	12
385	20241022	142200	332872530	9370	9370	9370	9370	5
386	20241022	142100	332825680	9370	9370	9370	9370	134
387	20241022	142000	331570100	9370	9370	9370	9370	2
388	20241022	141900	331551360	9360	9360	9360	9360	0
389	20241022	141800	331551360	9360	9360	9360	9360	20
390	20241022	141700	331364160	9370	9370	9370	9370	0
391	20241022	141600	331364160	9370	9370	9370	9370	0
392	20241022	141500	331364160	9370	9370	9370	9370	100
393	20241022	141400	330427160	9370	9370	9370	9370	0
394	20241022	141300	330427160	9370	9370	9370	9370	2
395	20241022	141200	330408420	9370	9370	9370	9370	0
396	20241022	141100	330408420	9370	9370	9370	9370	0
397	20241022	141000	330408420	9370	9370	9370	9370	0
398	20241022	140900	330408420	9370	9360	9370	9360	234
399	20241022	140800	328216150	9360	9360	9360	9360	0
400	20241022	140700	328216150	9360	9360	9360	9360	0
401	20241022	140600	328216150	9360	9360	9360	9360	1
402	20241022	140500	328206790	9380	9380	9380	9380	0
403	20241022	140400	328206790	9380	9380	9380	9380	0
404	20241022	140300	328206790	9380	9360	9380	9360	39
405	20241022	140200	327841730	9360	9360	9360	9360	100
406	20241022	140100	326905730	9360	9360	9360	9360	0
407	20241022	140000	326905730	9360	9360	9360	9360	0
408	20241022	135900	326905730	9360	9360	9360	9360	1
409	20241022	135800	326896370	9360	9370	9370	9360	3532
410	20241022	135700	293816530	9370	9370	9370	9370	5
411	20241022	135600	293769680	9380	9380	9380	9380	5
412	20241022	135500	293722780	9380	9380	9380	9380	0
413	20241022	135400	293722780	9380	9380	9380	9380	0
414	20241022	135300	293722780	9380	9380	9380	9380	0
415	20241022	135200	293722780	9380	9380	9380	9380	78
416	20241022	135100	292991140	9380	9380	9380	9380	0
417	20241022	135000	292991140	9380	9380	9380	9380	185
418	20241022	134900	291255840	9380	9380	9380	9380	100
419	20241022	134800	290317840	9380	9380	9380	9380	0
420	20241022	134700	290317840	9380	9380	9380	9380	0
421	20241022	134600	290317840	9380	9380	9380	9380	0
422	20241022	134500	290317840	9380	9380	9380	9380	0
423	20241022	134400	290317840	9380	9380	9380	9380	0
424	20241022	134300	290317840	9380	9380	9380	9380	0
425	20241022	134200	290317840	9380	9380	9380	9380	100
426	20241022	134100	289379840	9380	9380	9380	9380	9
427	20241022	134000	289295420	9370	9370	9370	9370	0
428	20241022	133900	289295420	9370	9370	9370	9370	36
429	20241022	133800	288958100	9370	9370	9370	9370	0
430	20241022	133700	288958100	9370	9370	9370	9370	0
431	20241022	133600	288958100	9370	9370	9370	9370	0
432	20241022	133500	288958100	9370	9370	9370	9370	0
433	20241022	133400	288958100	9370	9370	9370	9370	0
434	20241022	133300	288958100	9370	9370	9370	9370	13
435	20241022	133200	288836290	9370	9370	9370	9370	39
436	20241022	133100	288470860	9370	9370	9370	9370	0
437	20241022	133000	288470860	9370	9370	9370	9370	3
438	20241022	132900	288442750	9370	9370	9370	9370	1
439	20241022	132800	288433380	9380	9370	9380	9370	8
440	20241022	132700	288358390	9370	9370	9380	9370	24
441	20241022	132600	288133310	9370	9370	9370	9370	2
442	20241022	132500	288114570	9370	9370	9380	9370	6
443	20241022	132400	288058330	9370	9370	9370	9370	2
444	20241022	132300	288039590	9370	9380	9380	9370	54
445	20241022	132200	287533110	9370	9370	9370	9370	3
446	20241022	132100	287505000	9370	9370	9370	9370	3
447	20241022	132000	287476890	9370	9370	9370	9370	3
448	20241022	131900	287448780	9370	9370	9380	9370	30
449	20241022	131800	287167430	9370	9370	9370	9370	1
450	20241022	131700	287158060	9370	9370	9370	9370	5
451	20241022	131600	287111210	9370	9370	9370	9370	4
452	20241022	131500	287073730	9370	9370	9370	9370	2
453	20241022	131400	287054990	9370	9370	9370	9370	139
454	20241022	131300	285752560	9370	9370	9370	9370	3
455	20241022	131200	285724450	9370	9380	9380	9370	4
456	20241022	131100	285686960	9370	9370	9380	9370	4
457	20241022	131000	285649470	9370	9370	9370	9370	5
458	20241022	130900	285602620	9370	9370	9370	9370	1
459	20241022	130800	285593250	9370	9360	9370	9360	39
460	20241022	130700	285228180	9380	9360	9380	9360	9
461	20241022	130600	285143840	9360	9360	9360	9360	2
462	20241022	130500	285125120	9370	9370	9370	9370	0
463	20241022	130400	285125120	9370	9370	9370	9370	2
464	20241022	130300	285106380	9360	9360	9360	9360	128
465	20241022	130200	283908300	9360	9360	9360	9360	0
466	20241022	130100	283908300	9360	9360	9360	9360	0
467	20241022	130000	283908300	9360	9360	9360	9360	39
468	20241022	125900	283543260	9370	9370	9370	9370	14
469	20241022	125800	283412080	9370	9370	9370	9370	10
470	20241022	125700	283318380	9370	9370	9370	9370	20
471	20241022	125600	283130980	9380	9380	9380	9380	4
472	20241022	125500	283093460	9360	9360	9360	9360	0
473	20241022	125400	283093460	9360	9360	9360	9360	63
474	20241022	125300	282503780	9360	9360	9360	9360	5
475	20241022	125200	282456980	9370	9370	9370	9370	0
476	20241022	125100	282456980	9370	9370	9370	9370	0
477	20241022	125000	282456980	9370	9370	9370	9370	0
478	20241022	124900	282456980	9370	9370	9370	9370	0
479	20241022	124800	282456980	9370	9370	9370	9370	0
480	20241022	124700	282456980	9370	9370	9370	9370	1
481	20241022	124600	282447610	9370	9370	9370	9370	0
482	20241022	124500	282447610	9370	9370	9370	9370	3
483	20241022	124400	282419500	9380	9380	9380	9380	0
484	20241022	124300	282419500	9380	9380	9380	9380	1
485	20241022	124200	282410120	9380	9380	9380	9380	300
486	20241022	124100	279596120	9380	9380	9380	9380	0
487	20241022	124000	279596120	9380	9380	9380	9380	1
488	20241022	123900	279586740	9370	9370	9370	9370	0
489	20241022	123800	279586740	9370	9370	9370	9370	5
490	20241022	123700	279539890	9370	9370	9370	9370	111
491	20241022	123600	278499820	9370	9370	9370	9370	0
492	20241022	123500	278499820	9370	9370	9370	9370	0
493	20241022	123400	278499820	9370	9370	9370	9370	0
494	20241022	123300	278499820	9370	9370	9370	9370	0
495	20241022	123200	278499820	9370	9370	9370	9370	0
496	20241022	123100	278499820	9370	9370	9370	9370	151
497	20241022	123000	277084950	9360	9360	9360	9360	21
498	20241022	122900	276888390	9370	9370	9370	9370	11
499	20241022	122800	276785320	9370	9370	9370	9370	66
500	20241022	122700	276166900	9370	9370	9370	9370	0
501	20241022	122600	276166900	9370	9370	9370	9370	0
502	20241022	122500	276166900	9370	9370	9370	9370	17
503	20241022	122400	276007610	9380	9380	9380	9380	0
504	20241022	122300	276007610	9380	9380	9380	9380	31
505	20241022	122200	275716830	9360	9360	9360	9360	0
506	20241022	122100	275716830	9360	9360	9360	9360	0
507	20241022	122000	275716830	9360	9360	9360	9360	0
508	20241022	121900	275716830	9360	9360	9360	9360	0
509	20241022	121800	275716830	9360	9360	9360	9360	829
510	20241022	121700	267957390	9380	9380	9380	9380	60
511	20241022	121600	267394590	9380	9380	9380	9380	0
512	20241022	121500	267394590	9380	9380	9380	9380	1
513	20241022	121400	267385210	9380	9380	9380	9380	10
514	20241022	121300	267291410	9380	9370	9380	9370	100
515	20241022	121200	266353420	9360	9360	9360	9360	0
516	20241022	121100	266353420	9360	9360	9360	9360	0
517	20241022	121000	266353420	9360	9360	9360	9360	0
518	20241022	120900	266353420	9360	9360	9360	9360	0
519	20241022	120800	266353420	9360	9360	9360	9360	0
520	20241022	120700	266353420	9360	9360	9360	9360	45
521	20241022	120600	265932220	9360	9360	9360	9360	1
522	20241022	120500	265922860	9370	9370	9370	9370	0
523	20241022	120400	265922860	9370	9370	9370	9370	200
524	20241022	120300	264048860	9370	9370	9370	9370	1921
525	20241022	120200	246049090	9360	9360	9360	9360	0
526	20241022	120100	246049090	9360	9360	9360	9360	0
527	20241022	120000	246049090	9360	9360	9360	9360	37
528	20241022	115900	245702770	9370	9370	9370	9370	0
529	20241022	115800	245702770	9370	9370	9370	9370	0
530	20241022	115700	245702770	9370	9370	9370	9370	0
531	20241022	115600	245702770	9370	9370	9370	9370	197
532	20241022	115500	243856880	9370	9370	9370	9370	0
533	20241022	115400	243856880	9370	9370	9370	9370	0
534	20241022	115300	243856880	9370	9370	9370	9370	536
535	20241022	115200	238834560	9380	9380	9380	9380	1
536	20241022	115100	238825180	9380	9380	9380	9380	0
537	20241022	115000	238825180	9380	9380	9380	9380	0
538	20241022	114900	238825180	9380	9380	9380	9380	0
539	20241022	114800	238825180	9380	9380	9380	9380	25
540	20241022	114700	238590680	9380	9380	9380	9380	0
541	20241022	114600	238590680	9380	9380	9380	9380	0
542	20241022	114500	238590680	9380	9380	9380	9380	0
543	20241022	114400	238590680	9380	9380	9380	9380	0
544	20241022	114300	238590680	9380	9380	9380	9380	7
545	20241022	114200	238525020	9390	9380	9390	9380	43
546	20241022	114100	238121580	9390	9390	9390	9390	164
547	20241022	114000	236581620	9400	9400	9400	9400	0
548	20241022	113900	236581620	9400	9400	9400	9400	0
549	20241022	113800	236581620	9400	9400	9400	9400	66
550	20241022	113700	235961220	9390	9390	9390	9390	0
551	20241022	113600	235961220	9390	9400	9400	9390	19
552	20241022	113500	235782770	9390	9390	9390	9390	100
553	20241022	113400	234843770	9390	9390	9390	9390	0
554	20241022	113300	234843770	9390	9390	9390	9390	0
555	20241022	113200	234843770	9390	9390	9390	9390	0
556	20241022	113100	234843770	9390	9390	9390	9390	0
557	20241022	113000	234843770	9390	9390	9390	9390	0
558	20241022	112900	234843770	9390	9390	9390	9390	0
559	20241022	112800	234843770	9390	9390	9390	9390	231
560	20241022	112700	232674680	9390	9390	9390	9390	0
561	20241022	112600	232674680	9390	9390	9390	9390	11
562	20241022	112500	232571390	9390	9380	9390	9380	16
563	20241022	112400	232421210	9380	9380	9380	9380	54
564	20241022	112300	231914690	9380	9380	9380	9380	0
565	20241022	112200	231914690	9380	9380	9380	9380	6
566	20241022	112100	231858410	9370	9370	9370	9370	0
567	20241022	112000	231858410	9370	9370	9370	9370	0
568	20241022	111900	231858410	9370	9370	9370	9370	0
569	20241022	111800	231858410	9370	9370	9370	9370	0
570	20241022	111700	231858410	9370	9370	9370	9370	0
571	20241022	111600	231858410	9370	9370	9370	9370	38
572	20241022	111500	231502350	9370	9370	9370	9370	76
573	20241022	111400	230790230	9370	9370	9370	9370	0
574	20241022	111300	230790230	9370	9370	9370	9370	0
575	20241022	111200	230790230	9370	9370	9370	9370	0
576	20241022	111100	230790230	9370	9370	9370	9370	0
577	20241022	111000	230790230	9370	9370	9370	9370	20
578	20241022	110900	230602830	9370	9370	9370	9370	39
579	20241022	110800	230237400	9380	9380	9380	9380	38
580	20241022	110700	229880960	9390	9390	9390	9390	0
581	20241022	110600	229880960	9390	9390	9390	9390	0
582	20241022	110500	229880960	9390	9400	9400	9390	1088
583	20241022	110400	219663570	9400	9400	9400	9400	0
584	20241022	110300	219663570	9400	9400	9400	9400	0
585	20241022	110200	219663570	9400	9400	9400	9400	38
586	20241022	110100	219306370	9400	9400	9400	9400	0
587	20241022	110000	219306370	9400	9400	9400	9400	0
588	20241022	105900	219306370	9400	9400	9400	9400	67
589	20241022	105800	218676570	9410	9410	9410	9410	0
590	20241022	105700	218676570	9410	9410	9410	9410	108
591	20241022	105600	217660290	9410	9410	9410	9410	0
592	20241022	105500	217660290	9410	9410	9410	9410	59
593	20241022	105400	217105100	9420	9410	9420	9410	42
594	20241022	105300	216709870	9400	9400	9400	9400	0
595	20241022	105200	216709870	9400	9400	9400	9400	0
596	20241022	105100	216709870	9400	9400	9400	9400	0
597	20241022	105000	216709870	9400	9400	9400	9390	110
598	20241022	104900	215676850	9410	9410	9410	9410	55
599	20241022	104800	215159300	9400	9400	9400	9400	0
600	20241022	104700	215159300	9400	9400	9400	9400	1
601	20241022	104600	215149900	9400	9400	9400	9400	0
602	20241022	104500	215149900	9400	9400	9400	9400	0
603	20241022	104400	215149900	9400	9400	9400	9400	20
604	20241022	104300	214961900	9410	9410	9410	9410	0
605	20241022	104200	214961900	9410	9400	9410	9400	2
606	20241022	104100	214943090	9410	9400	9410	9400	23
607	20241022	104000	214726870	9400	9400	9400	9400	0
608	20241022	103900	214726870	9400	9410	9420	9400	26
609	20241022	103800	214482080	9420	9420	9420	9420	0
610	20241022	103700	214482080	9420	9390	9420	9390	40
611	20241022	103600	214106450	9370	9370	9370	9370	1
612	20241022	103500	214097080	9370	9370	9370	9370	1
613	20241022	103400	214087710	9390	9390	9390	9370	506
614	20241022	103300	209336420	9380	9380	9380	9380	56
615	20241022	103200	208811140	9400	9380	9400	9380	31
616	20241022	103100	208519760	9400	9370	9400	9370	152
617	20241022	103000	207091380	9370	9370	9370	9370	60
618	20241022	102900	206529180	9350	9350	9350	9350	0
619	20241022	102800	206529180	9350	9350	9350	9350	173
620	20241022	102700	204911630	9350	9350	9350	9350	169
621	20241022	102600	203331480	9360	9360	9360	9360	91
622	20241022	102500	202479720	9360	9370	9370	9350	3012
623	20241022	102400	174302170	9360	9360	9360	9360	0
624	20241022	102300	174302170	9360	9360	9360	9360	0
625	20241022	102200	174302170	9360	9380	9380	9360	162
626	20241022	102100	172784540	9390	9390	9390	9390	0
627	20241022	102000	172784540	9390	9390	9390	9390	2
628	20241022	101900	172765760	9390	9370	9390	9370	79
629	20241022	101800	172025490	9370	9360	9370	9360	205
630	20241022	101700	170104690	9370	9370	9370	9370	1
631	20241022	101600	170095320	9370	9370	9370	9370	16
632	20241022	101500	169945400	9370	9370	9370	9370	25
633	20241022	101400	169711150	9370	9370	9370	9370	0
634	20241022	101300	169711150	9370	9370	9370	9370	0
635	20241022	101200	169711150	9370	9370	9370	9370	0
636	20241022	101100	169711150	9370	9370	9370	9370	10
637	20241022	101000	169617450	9370	9370	9370	9370	0
638	20241022	100900	169617450	9370	9370	9370	9370	12
639	20241022	100800	169505010	9370	9390	9390	9370	171
640	20241022	100700	167902540	9390	9370	9390	9370	34
641	20241022	100600	167583940	9390	9370	9390	9370	726
642	20241022	100500	160770990	9360	9360	9360	9360	0
643	20241022	100400	160770990	9360	9360	9360	9360	310
644	20241022	100300	157869390	9360	9360	9360	9360	101
645	20241022	100200	156924030	9360	9360	9360	9360	22
646	20241022	100100	156718110	9360	9360	9360	9360	0
647	20241022	100000	156718110	9360	9360	9360	9360	976
648	20241022	095900	147582750	9360	9360	9360	9360	37
649	20241022	095800	147236430	9360	9360	9360	9360	0
650	20241022	095700	147236430	9360	9360	9360	9360	0
651	20241022	095600	147236430	9360	9360	9360	9360	15
652	20241022	095500	147096030	9360	9360	9360	9360	2
653	20241022	095400	147077310	9370	9370	9370	9350	24
654	20241022	095300	146852670	9370	9370	9370	9360	2785
655	20241022	095200	120784950	9370	9370	9370	9360	75
656	20241022	095100	120082260	9370	9370	9370	9370	5
657	20241022	095000	120035410	9370	9370	9390	9370	2032
658	20241022	094900	100995530	9380	9380	9380	9380	6
659	20241022	094800	100939250	9380	9380	9380	9380	0
660	20241022	094700	100939250	9380	9380	9380	9380	0
661	20241022	094600	100939250	9380	9370	9380	9370	105
662	20241022	094500	99954400	9380	9380	9380	9380	100
663	20241022	094400	99016400	9380	9390	9390	9370	694
664	20241022	094300	92511490	9380	9380	9390	9380	1203
665	20241022	094200	81226350	9380	9380	9380	9380	1
666	20241022	094100	81216970	9380	9380	9390	9380	45
667	20241022	094000	80794670	9380	9380	9390	9370	80
668	20241022	093900	80044280	9380	9380	9380	9380	273
669	20241022	093800	77483540	9390	9390	9390	9390	2
670	20241022	093700	77464760	9390	9390	9390	9390	205
671	20241022	093600	75539810	9390	9390	9390	9380	53
672	20241022	093500	75042240	9390	9390	9390	9380	22
673	20241022	093400	74835690	9390	9400	9400	9390	82
674	20241022	093300	74065650	9400	9400	9400	9400	73
675	20241022	093200	73379450	9400	9400	9400	9400	0
676	20241022	093100	73379450	9400	9390	9410	9390	51
677	20241022	093000	72900510	9390	9390	9400	9390	165
678	20241022	092900	71351150	9390	9400	9400	9380	298
679	20241022	092800	68552760	9400	9400	9400	9400	0
680	20241022	092700	68552760	9400	9400	9400	9400	1
681	20241022	092600	68543360	9410	9410	9410	9410	1
682	20241022	092500	68533950	9400	9420	9420	9400	2
683	20241022	092400	68515130	9390	9400	9400	9380	3847
684	20241022	092300	32410380	9400	9400	9400	9400	52
685	20241022	092200	31921580	9400	9400	9400	9400	0
686	20241022	092100	31921580	9400	9400	9400	9400	48
687	20241022	092000	31470380	9390	9400	9400	9390	15
688	20241022	091900	31329520	9400	9400	9400	9400	10
689	20241022	091800	31235520	9400	9400	9400	9400	2
690	20241022	091700	31216720	9400	9400	9400	9400	1
691	20241022	091600	31207320	9400	9410	9410	9400	194
692	20241022	091500	29383520	9410	9400	9410	9400	340
693	20241022	091400	26186520	9410	9410	9410	9410	100
694	20241022	091300	25245520	9410	9410	9410	9410	5
695	20241022	091200	25198470	9410	9410	9410	9410	20
696	20241022	091100	25010270	9400	9390	9400	9390	277
697	20241022	091000	22406520	9390	9400	9400	9390	53
698	20241022	090900	21908800	9390	9390	9400	9390	16
699	20241022	090800	21758550	9390	9410	9410	9390	2089
700	20241022	090700	2120420	9420	9420	9420	9420	0
701	20241022	090600	2120420	9420	9440	9440	9410	181
702	20241022	090500	415400	9440	9440	9440	9440	0
703	20241022	090400	415400	9440	9440	9440	9440	0
704	20241022	090300	415400	9440	9440	9440	9440	0
705	20241022	090200	415400	9440	9440	9440	9440	0
706	20241022	090100	415400	9440	9440	9440	9440	0
707	20241022	090000	415400	9440	9440	9450	9440	44