KissMeData/212560/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204300	448804880	9100	9100	9100	9100	1898
3	20241015	204200	448804880	9100	9100	9100	9100	0
4	20241015	204100	448804880	9100	9100	9100	9100	0
5	20241015	204000	448804880	9100	9100	9100	9100	0
6	20241015	203900	448804880	9100	9100	9100	9100	0
7	20241015	203800	448804880	9100	9100	9100	9100	0
8	20241015	203700	448804880	9100	9100	9100	9100	0
9	20241015	203600	448804880	9100	9100	9100	9100	0
10	20241015	203500	448804880	9100	9100	9100	9100	0
11	20241015	203400	448804880	9100	9100	9100	9100	0
12	20241015	203300	448804880	9100	9100	9100	9100	0
13	20241015	203200	448804880	9100	9100	9100	9100	0
14	20241015	203100	448804880	9100	9100	9100	9100	0
15	20241015	203000	448804880	9100	9100	9100	9100	0
16	20241015	202900	448804880	9100	9100	9100	9100	0
17	20241015	202800	448804880	9100	9100	9100	9100	0
18	20241015	202700	448804880	9100	9100	9100	9100	0
19	20241015	202600	448804880	9100	9100	9100	9100	0
20	20241015	202500	448804880	9100	9100	9100	9100	0
21	20241015	202400	448804880	9100	9100	9100	9100	0
22	20241015	202300	448804880	9100	9100	9100	9100	0
23	20241015	202200	448804880	9100	9100	9100	9100	0
24	20241015	202100	448804880	9100	9100	9100	9100	0
25	20241015	202000	448804880	9100	9100	9100	9100	0
26	20241015	201900	448804880	9100	9100	9100	9100	0
27	20241015	201800	448804880	9100	9100	9100	9100	0
28	20241015	201700	448804880	9100	9100	9100	9100	0
29	20241015	201600	448804880	9100	9100	9100	9100	0
30	20241015	201500	448804880	9100	9100	9100	9100	0
31	20241015	201400	448804880	9100	9100	9100	9100	0
32	20241015	201300	448804880	9100	9100	9100	9100	1898
33	20241015	201200	448804880	9100	9100	9100	9100	0
34	20241015	201100	448804880	9100	9100	9100	9100	0
35	20241015	201000	448804880	9100	9100	9100	9100	0
36	20241015	200900	448804880	9100	9100	9100	9100	0
37	20241015	200800	448804880	9100	9100	9100	9100	0
38	20241015	200700	448804880	9100	9100	9100	9100	0
39	20241015	200600	448804880	9100	9100	9100	9100	0
40	20241015	200500	448804880	9100	9100	9100	9100	0
41	20241015	200400	448804880	9100	9100	9100	9100	0
42	20241015	200300	448804880	9100	9100	9100	9100	0
43	20241015	200200	448804880	9100	9100	9100	9100	0
44	20241015	200100	448804880	9100	9100	9100	9100	0
45	20241015	200000	448804880	9100	9100	9100	9100	0
46	20241015	195900	448804880	9100	9100	9100	9100	0
47	20241015	195800	448804880	9100	9100	9100	9100	0
48	20241015	195700	448804880	9100	9100	9100	9100	0
49	20241015	195600	448804880	9100	9100	9100	9100	0
50	20241015	195500	448804880	9100	9100	9100	9100	0
51	20241015	195400	448804880	9100	9100	9100	9100	0
52	20241015	195300	448804880	9100	9100	9100	9100	0
53	20241015	195200	448804880	9100	9100	9100	9100	0
54	20241015	195100	448804880	9100	9100	9100	9100	0
55	20241015	195000	448804880	9100	9100	9100	9100	0
56	20241015	194900	448804880	9100	9100	9100	9100	0
57	20241015	194800	448804880	9100	9100	9100	9100	0
58	20241015	194700	448804880	9100	9100	9100	9100	0
59	20241015	194600	448804880	9100	9100	9100	9100	0
60	20241015	194500	448804880	9100	9100	9100	9100	0
61	20241015	194400	448804880	9100	9100	9100	9100	0
62	20241015	194300	448804880	9100	9100	9100	9100	1898
63	20241015	194200	448804880	9100	9100	9100	9100	0
64	20241015	194100	448804880	9100	9100	9100	9100	0
65	20241015	194000	448804880	9100	9100	9100	9100	0
66	20241015	193900	448804880	9100	9100	9100	9100	0
67	20241015	193800	448804880	9100	9100	9100	9100	0
68	20241015	193700	448804880	9100	9100	9100	9100	0
69	20241015	193600	448804880	9100	9100	9100	9100	0
70	20241015	193500	448804880	9100	9100	9100	9100	0
71	20241015	193400	448804880	9100	9100	9100	9100	0
72	20241015	193300	448804880	9100	9100	9100	9100	0
73	20241015	193200	448804880	9100	9100	9100	9100	0
74	20241015	193100	448804880	9100	9100	9100	9100	0
75	20241015	193000	448804880	9100	9100	9100	9100	0
76	20241015	192900	448804880	9100	9100	9100	9100	0
77	20241015	192800	448804880	9100	9100	9100	9100	0
78	20241015	192700	448804880	9100	9100	9100	9100	0
79	20241015	192600	448804880	9100	9100	9100	9100	0
80	20241015	192500	448804880	9100	9100	9100	9100	0
81	20241015	192400	448804880	9100	9100	9100	9100	0
82	20241015	192300	448804880	9100	9100	9100	9100	0
83	20241015	192200	448804880	9100	9100	9100	9100	0
84	20241015	192100	448804880	9100	9100	9100	9100	0
85	20241015	192000	448804880	9100	9100	9100	9100	0
86	20241015	191900	448804880	9100	9100	9100	9100	0
87	20241015	191800	448804880	9100	9100	9100	9100	0
88	20241015	191700	448804880	9100	9100	9100	9100	0
89	20241015	191600	448804880	9100	9100	9100	9100	0
90	20241015	191500	448804880	9100	9100	9100	9100	0
91	20241015	191400	448804880	9100	9100	9100	9100	0
92	20241015	191300	448804880	9100	9100	9100	9100	1898
93	20241015	191200	448804880	9100	9100	9100	9100	0
94	20241015	191100	448804880	9100	9100	9100	9100	0
95	20241015	191000	448804880	9100	9100	9100	9100	0
96	20241015	190900	448804880	9100	9100	9100	9100	0
97	20241015	190800	448804880	9100	9100	9100	9100	0
98	20241015	190700	448804880	9100	9100	9100	9100	0
99	20241015	190600	448804880	9100	9100	9100	9100	0
100	20241015	190500	448804880	9100	9100	9100	9100	0
101	20241015	190400	448804880	9100	9100	9100	9100	0
102	20241015	190300	448804880	9100	9100	9100	9100	0
103	20241015	190200	448804880	9100	9100	9100	9100	0
104	20241015	190100	448804880	9100	9100	9100	9100	0
105	20241015	190000	448804880	9100	9100	9100	9100	0
106	20241015	185900	448804880	9100	9100	9100	9100	0
107	20241015	185800	448804880	9100	9100	9100	9100	0
108	20241015	185700	448804880	9100	9100	9100	9100	0
109	20241015	185600	448804880	9100	9100	9100	9100	0
110	20241015	185500	448804880	9100	9100	9100	9100	0
111	20241015	185400	448804880	9100	9100	9100	9100	0
112	20241015	185300	448804880	9100	9100	9100	9100	0
113	20241015	185200	448804880	9100	9100	9100	9100	0
114	20241015	185100	448804880	9100	9100	9100	9100	0
115	20241015	185000	448804880	9100	9100	9100	9100	0
116	20241015	184900	448804880	9100	9100	9100	9100	0
117	20241015	184800	448804880	9100	9100	9100	9100	0
118	20241015	184700	448804880	9100	9100	9100	9100	0
119	20241015	184600	448804880	9100	9100	9100	9100	0
120	20241015	184500	448804880	9100	9100	9100	9100	0
121	20241015	184400	448804880	9100	9100	9100	9100	0
122	20241015	184300	448804880	9100	9100	9100	9100	1898
123	20241015	184200	448804880	9100	9100	9100	9100	0
124	20241015	184100	448804880	9100	9100	9100	9100	0
125	20241015	184000	448804880	9100	9100	9100	9100	0
126	20241015	183900	448804880	9100	9100	9100	9100	0
127	20241015	183800	448804880	9100	9100	9100	9100	0
128	20241015	183700	448804880	9100	9100	9100	9100	0
129	20241015	183600	448804880	9100	9100	9100	9100	0
130	20241015	183500	448804880	9100	9100	9100	9100	0
131	20241015	183400	448804880	9100	9100	9100	9100	0
132	20241015	183300	448804880	9100	9100	9100	9100	0
133	20241015	183200	448804880	9100	9100	9100	9100	0
134	20241015	183100	448804880	9100	9100	9100	9100	0
135	20241015	183000	448804880	9100	9100	9100	9100	0
136	20241015	182900	448804880	9100	9100	9100	9100	0
137	20241015	182800	448804880	9100	9100	9100	9100	0
138	20241015	182700	448804880	9100	9100	9100	9100	0
139	20241015	182600	448804880	9100	9100	9100	9100	0
140	20241015	182500	448804880	9100	9100	9100	9100	0
141	20241015	182400	448804880	9100	9100	9100	9100	0
142	20241015	182300	448804880	9100	9100	9100	9100	0
143	20241015	182200	448804880	9100	9100	9100	9100	0
144	20241015	182100	448804880	9100	9100	9100	9100	0
145	20241015	182000	448804880	9100	9100	9100	9100	0
146	20241015	181900	448804880	9100	9100	9100	9100	0
147	20241015	181800	448804880	9100	9100	9100	9100	0
148	20241015	181700	448804880	9100	9100	9100	9100	0
149	20241015	181600	448804880	9100	9100	9100	9100	0
150	20241015	181500	448804880	9100	9100	9100	9100	0
151	20241015	181400	448804880	9100	9100	9100	9100	0
152	20241015	181300	448804880	9100	9100	9100	9100	1898
153	20241015	181200	448804880	9100	9100	9100	9100	0
154	20241015	181100	448804880	9100	9100	9100	9100	0
155	20241015	181000	448804880	9100	9100	9100	9100	0
156	20241015	180900	448804880	9100	9100	9100	9100	0
157	20241015	180800	448804880	9100	9100	9100	9100	0
158	20241015	180700	448804880	9100	9100	9100	9100	0
159	20241015	180600	448804880	9100	9100	9100	9100	0
160	20241015	180500	448804880	9100	9100	9100	9100	0
161	20241015	180400	448804880	9100	9100	9100	9100	0
162	20241015	180300	448804880	9100	9100	9100	9100	0
163	20241015	180200	448804880	9100	9100	9100	9100	0
164	20241015	180100	448804880	9100	9100	9100	9100	0
165	20241015	180000	448804880	9100	9100	9100	9100	0
166	20241015	175900	448804880	9100	9100	9100	9100	0
167	20241015	175800	448804880	9100	9100	9100	9100	0
168	20241015	175700	448804880	9100	9100	9100	9100	0
169	20241015	175600	448804880	9100	9100	9100	9100	0
170	20241015	175500	448804880	9100	9100	9100	9100	0
171	20241015	175400	448804880	9100	9100	9100	9100	0
172	20241015	175300	448804880	9100	9100	9100	9100	0
173	20241015	175200	448804880	9100	9100	9100	9100	0
174	20241015	175100	448804880	9100	9100	9100	9100	0
175	20241015	175000	448804880	9100	9100	9100	9100	0
176	20241015	174900	448804880	9100	9100	9100	9100	0
177	20241015	174800	448804880	9100	9100	9100	9100	0
178	20241015	174700	448804880	9100	9100	9100	9100	0
179	20241015	174600	448804880	9100	9100	9100	9100	0
180	20241015	174500	448804880	9100	9100	9100	9100	0
181	20241015	174400	448804880	9100	9100	9100	9100	0
182	20241015	174300	448804880	9100	9100	9100	9100	1898
183	20241015	174200	448804880	9100	9100	9100	9100	0
184	20241015	174100	448804880	9100	9100	9100	9100	0
185	20241015	174000	448804880	9100	9100	9100	9100	0
186	20241015	173900	448804880	9100	9100	9100	9100	0
187	20241015	173800	448804880	9100	9100	9100	9100	0
188	20241015	173700	448804880	9100	9100	9100	9100	0
189	20241015	173600	448804880	9100	9100	9100	9100	0
190	20241015	173500	448804880	9100	9100	9100	9100	0
191	20241015	173400	448804880	9100	9100	9100	9100	0
192	20241015	173300	448804880	9100	9100	9100	9100	0
193	20241015	173200	448804880	9100	9100	9100	9100	0
194	20241015	173100	448804880	9100	9100	9100	9100	0
195	20241015	173000	448804880	9100	9100	9100	9100	0
196	20241015	172900	448804880	9100	9100	9100	9100	0
197	20241015	172800	448804880	9100	9100	9100	9100	0
198	20241015	172700	448804880	9100	9100	9100	9100	0
199	20241015	172600	448804880	9100	9100	9100	9100	0
200	20241015	172500	448804880	9100	9100	9100	9100	0
201	20241015	172400	448804880	9100	9100	9100	9100	0
202	20241015	172300	448804880	9100	9100	9100	9100	0
203	20241015	172200	448804880	9100	9100	9100	9100	0
204	20241015	172100	448804880	9100	9100	9100	9100	0
205	20241015	172000	448804880	9100	9100	9100	9100	0
206	20241015	171900	448804880	9100	9100	9100	9100	0
207	20241015	171800	448804880	9100	9100	9100	9100	0
208	20241015	171700	448804880	9100	9100	9100	9100	0
209	20241015	171600	448804880	9100	9100	9100	9100	0
210	20241015	171500	448804880	9100	9100	9100	9100	0
211	20241015	171400	448804880	9100	9100	9100	9100	0
212	20241015	171300	448804880	9100	9100	9100	9100	1898
213	20241015	171200	448804880	9100	9100	9100	9100	0
214	20241015	171100	448804880	9100	9100	9100	9100	0
215	20241015	171000	448804880	9100	9100	9100	9100	0
216	20241015	170900	448804880	9100	9100	9100	9100	0
217	20241015	170800	448804880	9100	9100	9100	9100	0
218	20241015	170700	448804880	9100	9100	9100	9100	0
219	20241015	170600	448804880	9100	9100	9100	9100	0
220	20241015	170500	448804880	9100	9100	9100	9100	0
221	20241015	170400	448804880	9100	9100	9100	9100	0
222	20241015	170300	448804880	9100	9100	9100	9100	0
223	20241015	170200	448804880	9100	9100	9100	9100	0
224	20241015	170100	448804880	9100	9100	9100	9100	0
225	20241015	170000	448804880	9100	9100	9100	9100	0
226	20241015	165900	448804880	9100	9100	9100	9100	0
227	20241015	165800	448804880	9100	9100	9100	9100	0
228	20241015	165700	448804880	9100	9100	9100	9100	0
229	20241015	165600	448804880	9100	9100	9100	9100	0
230	20241015	165500	448804880	9100	9100	9100	9100	0
231	20241015	165400	448804880	9100	9100	9100	9100	0
232	20241015	165300	448804880	9100	9100	9100	9100	0
233	20241015	165200	448804880	9100	9100	9100	9100	0
234	20241015	165100	448804880	9100	9100	9100	9100	0
235	20241015	165000	448804880	9100	9100	9100	9100	0
236	20241015	164900	448804880	9100	9100	9100	9100	0
237	20241015	164800	448804880	9100	9100	9100	9100	0
238	20241015	164700	448804880	9100	9100	9100	9100	0
239	20241015	164600	448804880	9100	9100	9100	9100	0
240	20241015	164500	448804880	9100	9100	9100	9100	0
241	20241015	164400	448804880	9100	9100	9100	9100	0
242	20241015	164300	448804880	9100	9100	9100	9100	1898
243	20241015	164200	448804880	9100	9100	9100	9100	0
244	20241015	164100	448804880	9100	9100	9100	9100	0
245	20241015	164000	448804880	9100	9100	9100	9100	0
246	20241015	163900	448804880	9100	9100	9100	9100	0
247	20241015	163800	448804880	9100	9100	9100	9100	0
248	20241015	163700	448804880	9100	9100	9100	9100	0
249	20241015	163600	448804880	9100	9100	9100	9100	0
250	20241015	163500	448804880	9100	9100	9100	9100	0
251	20241015	163400	448804880	9100	9100	9100	9100	0
252	20241015	163300	448804880	9100	9100	9100	9100	0
253	20241015	163200	448804880	9100	9100	9100	9100	0
254	20241015	163100	448804880	9100	9100	9100	9100	0
255	20241015	163000	448804880	9100	9100	9100	9100	0
256	20241015	162900	448804880	9100	9100	9100	9100	0
257	20241015	162800	448804880	9100	9100	9100	9100	0
258	20241015	162700	448804880	9100	9100	9100	9100	0
259	20241015	162600	448804880	9100	9100	9100	9100	0
260	20241015	162500	448804880	9100	9100	9100	9100	0
261	20241015	162400	448804880	9100	9100	9100	9100	0
262	20241015	162300	448804880	9100	9100	9100	9100	0
263	20241015	162200	448804880	9100	9100	9100	9100	0
264	20241015	162100	448804880	9100	9100	9100	9100	0
265	20241015	162000	448804880	9100	9100	9100	9100	0
266	20241015	161900	448804880	9100	9100	9100	9100	0
267	20241015	161800	448804880	9100	9100	9100	9100	0
268	20241015	161700	448804880	9100	9100	9100	9100	0
269	20241015	161600	448804880	9100	9100	9100	9100	0
270	20241015	161500	448804880	9100	9100	9100	9100	0
271	20241015	161400	448804880	9100	9100	9100	9100	0
272	20241015	161300	448804880	9100	9100	9100	9100	1898
273	20241015	161200	448804880	9100	9100	9100	9100	0
274	20241015	161100	448804880	9100	9100	9100	9100	0
275	20241015	161000	448804880	9100	9100	9100	9100	0
276	20241015	160900	448804880	9100	9100	9100	9100	0
277	20241015	160800	448804880	9100	9100	9100	9100	0
278	20241015	160700	448804880	9100	9100	9100	9100	0
279	20241015	160600	448804880	9100	9100	9100	9100	0
280	20241015	160500	448804880	9100	9100	9100	9100	0
281	20241015	160400	448804880	9100	9100	9100	9100	0
282	20241015	160300	448804880	9100	9100	9100	9100	0
283	20241015	160200	448804880	9100	9100	9100	9100	0
284	20241015	160100	448804880	9100	9100	9100	9100	0
285	20241015	160000	448804880	9100	9100	9100	9100	0
286	20241015	155900	448804880	9100	9100	9100	9100	0
287	20241015	155800	448804880	9100	9100	9100	9100	0
288	20241015	155700	448804880	9100	9100	9100	9100	0
289	20241015	155600	448804880	9100	9100	9100	9100	0
290	20241015	155500	448804880	9100	9100	9100	9100	0
291	20241015	155400	448804880	9100	9100	9100	9100	0
292	20241015	155300	448804880	9100	9100	9100	9100	0
293	20241015	155200	448804880	9100	9100	9100	9100	0
294	20241015	155100	448804880	9100	9100	9100	9100	0
295	20241015	155000	448804880	9100	9100	9100	9100	0
296	20241015	154900	448804880	9100	9100	9100	9100	0
297	20241015	154800	448804880	9100	9100	9100	9100	0
298	20241015	154700	448804880	9100	9100	9100	9100	0
299	20241015	154600	448804880	9100	9100	9100	9100	0
300	20241015	154500	448804880	9100	9100	9100	9100	0
301	20241015	154400	448804880	9100	9100	9100	9100	0
302	20241015	154300	448804880	9100	9100	9100	9100	1898
303	20241015	154200	448804880	9100	9100	9100	9100	0
304	20241015	154100	448804880	9100	9100	9100	9100	0
305	20241015	154000	448804880	9100	9100	9100	9100	0
306	20241015	153900	448804880	9100	9100	9100	9100	0
307	20241015	153800	448804880	9100	9100	9100	9100	0
308	20241015	153700	448804880	9100	9100	9100	9100	0
309	20241015	153600	448804880	9100	9100	9100	9100	0
310	20241015	153500	448804880	9100	9100	9100	9100	0
311	20241015	153400	448804880	9100	9100	9100	9100	0
312	20241015	153300	448804880	9100	9100	9100	9100	0
313	20241015	153200	448804880	9100	9100	9100	9100	0
314	20241015	153100	448804880	9100	9100	9100	9100	0
315	20241015	153000	448804880	9100	9100	9100	9100	1898
316	20241015	152900	431533080	9230	9230	9230	9230	0
317	20241015	152800	431533080	9230	9230	9230	9230	0
318	20241015	152700	431533080	9230	9230	9230	9230	0
319	20241015	152600	431533080	9230	9230	9230	9230	0
320	20241015	152500	431533080	9230	9230	9230	9230	0
321	20241015	152400	431533080	9230	9230	9230	9230	0
322	20241015	152300	431533080	9230	9230	9230	9230	0
323	20241015	152200	431533080	9230	9230	9230	9230	0
324	20241015	152100	431533080	9230	9230	9230	9230	0
325	20241015	152000	431533080	9230	9230	9230	9230	0
326	20241015	151900	431533080	9230	9240	9240	9130	24
327	20241015	151800	431313750	9200	9250	9250	9190	155
328	20241015	151700	429889000	9240	9180	9240	9180	148
329	20241015	151600	428524120	9250	9250	9250	9250	222
330	20241015	151500	426470620	9250	9250	9250	9250	0
331	20241015	151400	426470620	9250	9250	9250	9250	0
332	20241015	151300	426470620	9250	9250	9250	9250	0
333	20241015	151200	426470620	9250	9150	9250	9150	159
334	20241015	151100	425012520	9250	9240	9250	9240	302
335	20241015	151000	422221400	9220	9150	9220	9130	336
336	20241015	150900	419129760	9200	9200	9200	9200	100
337	20241015	150800	418209760	9150	9150	9150	9150	0
338	20241015	150700	418209760	9150	9150	9150	9150	45
339	20241015	150600	417798010	9150	9150	9150	9150	1
340	20241015	150500	417788860	9200	9170	9200	9160	3
341	20241015	150400	417761330	9200	9200	9200	9200	1
342	20241015	150300	417752130	9130	9190	9190	9130	203
343	20241015	150200	415897080	9130	9200	9200	9130	713
344	20241015	150100	409379640	9140	9160	9160	9140	1061
345	20241015	150000	399675100	9210	9210	9210	9210	0
346	20241015	145900	399675100	9210	9210	9210	9210	0
347	20241015	145800	399675100	9210	9160	9210	9150	323
348	20241015	145700	396717900	9140	9170	9170	9140	210
349	20241015	145600	394798440	9180	9140	9180	9140	1079
350	20241015	145500	384928620	9140	9170	9170	9140	28
351	20241015	145400	384671970	9170	9180	9180	9170	71
352	20241015	145300	384020840	9190	9190	9190	9190	9
353	20241015	145200	383938130	9190	9170	9190	9170	57
354	20241015	145100	383415190	9140	9160	9160	9140	300
355	20241015	145000	380671280	9140	9140	9140	9140	6
356	20241015	144900	380616440	9140	9140	9140	9140	0
357	20241015	144800	380616440	9140	9140	9140	9140	0
358	20241015	144700	380616440	9140	9210	9210	9140	3
359	20241015	144600	380588950	9130	9130	9130	9130	0
360	20241015	144500	380588950	9130	9190	9190	9130	1447
361	20241015	144400	367354300	9180	9180	9180	9180	0
362	20241015	144300	367354300	9180	9180	9180	9180	0
363	20241015	144200	367354300	9180	9180	9180	9180	498
364	20241015	144100	362782660	9190	9190	9190	9190	2
365	20241015	144000	362764280	9230	9230	9230	9230	0
366	20241015	143900	362764280	9230	9230	9230	9230	0
367	20241015	143800	362764280	9230	9230	9230	9230	0
368	20241015	143700	362764280	9230	9230	9230	9230	0
369	20241015	143600	362764280	9230	9230	9230	9230	0
370	20241015	143500	362764280	9230	9230	9230	9230	0
371	20241015	143400	362764280	9230	9230	9230	9230	0
372	20241015	143300	362764280	9230	9230	9230	9230	0
373	20241015	143200	362764280	9230	9230	9230	9230	0
374	20241015	143100	362764280	9230	9190	9230	9170	547
375	20241015	143000	357742570	9180	9210	9210	9180	414
376	20241015	142900	353935960	9220	9230	9230	9220	11
377	20241015	142800	353834440	9230	9230	9230	9230	0
378	20241015	142700	353834440	9230	9230	9230	9230	0
379	20241015	142600	353834440	9230	9230	9230	9230	0
380	20241015	142500	353834440	9230	9240	9240	9230	10
381	20241015	142400	353742100	9260	9260	9260	9260	0
382	20241015	142300	353742100	9260	9260	9260	9260	0
383	20241015	142200	353742100	9260	9260	9260	9260	0
384	20241015	142100	353742100	9260	9260	9260	9260	0
385	20241015	142000	353742100	9260	9260	9260	9260	0
386	20241015	141900	353742100	9260	9260	9260	9260	3
387	20241015	141800	353714320	9260	9260	9260	9260	6
388	20241015	141700	353658760	9260	9260	9260	9260	0
389	20241015	141600	353658760	9260	9260	9260	9260	0
390	20241015	141500	353658760	9260	9260	9260	9260	0
391	20241015	141400	353658760	9260	9260	9260	9260	0
392	20241015	141300	353658760	9260	9240	9260	9240	66
393	20241015	141200	353047900	9240	9230	9240	9230	19
394	20241015	141100	352872500	9210	9210	9210	9210	31
395	20241015	141000	352586990	9200	9200	9200	9200	0
396	20241015	140900	352586990	9200	9220	9220	9200	66
397	20241015	140800	351979120	9230	9230	9230	9230	0
398	20241015	140700	351979120	9230	9230	9230	9230	0
399	20241015	140600	351979120	9230	9230	9230	9230	5
400	20241015	140500	351932970	9230	9230	9230	9230	0
401	20241015	140400	351932970	9230	9230	9230	9230	0
402	20241015	140300	351932970	9230	9230	9230	9230	1
403	20241015	140200	351923740	9240	9240	9240	9240	1
404	20241015	140100	351914500	9230	9230	9230	9230	2
405	20241015	140000	351896040	9240	9240	9240	9240	1
406	20241015	135900	351886800	9230	9230	9230	9230	6
407	20241015	135800	351831420	9240	9240	9240	9240	0
408	20241015	135700	351831420	9240	9240	9240	9240	0
409	20241015	135600	351831420	9240	9240	9240	9240	0
410	20241015	135500	351831420	9240	9240	9240	9240	0
411	20241015	135400	351831420	9240	9240	9240	9240	0
412	20241015	135300	351831420	9240	9240	9240	9240	0
413	20241015	135200	351831420	9240	9240	9240	9240	0
414	20241015	135100	351831420	9240	9270	9270	9240	231
415	20241015	135000	349694730	9250	9250	9250	9250	0
416	20241015	134900	349694730	9250	9250	9250	9250	0
417	20241015	134800	349694730	9250	9250	9250	9250	0
418	20241015	134700	349694730	9250	9250	9250	9250	0
419	20241015	134600	349694730	9250	9250	9250	9250	8
420	20241015	134500	349620730	9270	9260	9270	9260	4
421	20241015	134400	349583680	9270	9270	9270	9270	1
422	20241015	134300	349574410	9270	9270	9270	9270	0
423	20241015	134200	349574410	9270	9270	9270	9270	0
424	20241015	134100	349574410	9270	9270	9270	9270	5
425	20241015	134000	349528060	9270	9270	9270	9270	0
426	20241015	133900	349528060	9270	9270	9270	9270	0
427	20241015	133800	349528060	9270	9270	9270	9270	0
428	20241015	133700	349528060	9270	9250	9270	9250	107
429	20241015	133600	348536410	9270	9260	9270	9260	2
430	20241015	133500	348517880	9260	9260	9260	9260	0
431	20241015	133400	348517880	9260	9260	9260	9260	2
432	20241015	133300	348499360	9260	9260	9260	9260	0
433	20241015	133200	348499360	9260	9260	9260	9260	0
434	20241015	133100	348499360	9260	9260	9260	9260	0
435	20241015	133000	348499360	9260	9260	9260	9260	4
436	20241015	132900	348462320	9260	9260	9260	9260	0
437	20241015	132800	348462320	9260	9260	9260	9260	3
438	20241015	132700	348434540	9270	9270	9270	9270	0
439	20241015	132600	348434540	9270	9270	9270	9270	102
440	20241015	132500	347489000	9270	9270	9270	9270	0
441	20241015	132400	347489000	9270	9270	9270	9270	5
442	20241015	132300	347442650	9290	9290	9290	9290	0
443	20241015	132200	347442650	9290	9290	9290	9290	0
444	20241015	132100	347442650	9290	9290	9290	9280	7
445	20241015	132000	347377660	9290	9290	9290	9290	4
446	20241015	131900	347340500	9300	9300	9300	9300	1
447	20241015	131800	347331200	9300	9290	9300	9280	478
448	20241015	131700	342895320	9310	9310	9310	9310	0
449	20241015	131600	342895320	9310	9310	9310	9310	0
450	20241015	131500	342895320	9310	9310	9310	9310	0
451	20241015	131400	342895320	9310	9310	9310	9310	0
452	20241015	131300	342895320	9310	9300	9310	9300	29
453	20241015	131200	342625610	9270	9270	9270	9270	4
454	20241015	131100	342588530	9270	9270	9270	9270	3
455	20241015	131000	342560720	9300	9290	9300	9280	112
456	20241015	130900	341521300	9310	9310	9310	9310	0
457	20241015	130800	341521300	9310	9300	9310	9300	170
458	20241015	130700	339940290	9300	9280	9300	9280	18
459	20241015	130600	339773130	9280	9270	9280	9260	76
460	20241015	130500	339068680	9270	9270	9270	9270	0
461	20241015	130400	339068680	9270	9270	9270	9270	0
462	20241015	130300	339068680	9270	9270	9270	9270	1
463	20241015	130200	339059410	9270	9270	9270	9270	367
464	20241015	130100	335657320	9270	9260	9270	9260	8
465	20241015	130000	335583220	9250	9250	9250	9250	0
466	20241015	125900	335583220	9250	9250	9250	9250	0
467	20241015	125800	335583220	9250	9250	9250	9250	0
468	20241015	125700	335583220	9250	9250	9250	9250	0
469	20241015	125600	335583220	9250	9250	9250	9250	0
470	20241015	125500	335583220	9250	9250	9250	9250	0
471	20241015	125400	335583220	9250	9240	9250	9220	93
472	20241015	125300	334724470	9240	9260	9260	9240	70
473	20241015	125200	334076970	9250	9250	9250	9250	19
474	20241015	125100	333901220	9300	9300	9300	9300	0
475	20241015	125000	333901220	9300	9300	9300	9300	0
476	20241015	124900	333901220	9300	9300	9300	9300	0
477	20241015	124800	333901220	9300	9300	9300	9300	1
478	20241015	124700	333891920	9260	9260	9260	9260	9
479	20241015	124600	333808580	9310	9310	9310	9310	0
480	20241015	124500	333808580	9310	9270	9310	9270	502
481	20241015	124400	329141970	9240	9260	9270	9240	22
482	20241015	124300	328938550	9270	9270	9270	9270	0
483	20241015	124200	328938550	9270	9270	9270	9270	0
484	20241015	124100	328938550	9270	9270	9270	9270	11
485	20241015	124000	328836580	9270	9280	9310	9270	2156
486	20241015	123900	308800060	9280	9270	9280	9270	62
487	20241015	123800	308225170	9250	9250	9250	9250	100
488	20241015	123700	307300170	9270	9270	9270	9270	0
489	20241015	123600	307300170	9270	9270	9270	9270	0
490	20241015	123500	307300170	9270	9240	9270	9240	1001
491	20241015	123400	298050900	9270	9260	9270	9260	2
492	20241015	123300	298032370	9260	9260	9260	9260	0
493	20241015	123200	298032370	9260	9220	9260	9220	1301
494	20241015	123100	286037110	9280	9280	9280	9280	0
495	20241015	123000	286037110	9280	9280	9280	9280	0
496	20241015	122900	286037110	9280	9280	9280	9280	0
497	20241015	122800	286037110	9280	9280	9280	9280	0
498	20241015	122700	286037110	9280	9280	9280	9280	0
499	20241015	122600	286037110	9280	9280	9280	9280	0
500	20241015	122500	286037110	9280	9280	9280	9280	0
501	20241015	122400	286037110	9280	9240	9280	9190	1502
502	20241015	122300	272215270	9220	9220	9220	9220	0
503	20241015	122200	272215270	9220	9280	9280	9220	213
504	20241015	122100	270248290	9290	9280	9290	9280	18
505	20241015	122000	270081120	9290	9290	9290	9290	0
506	20241015	121900	270081120	9290	9290	9290	9290	72
507	20241015	121800	269412240	9290	9290	9290	9290	0
508	20241015	121700	269412240	9290	9260	9290	9260	128
509	20241015	121600	268226170	9260	9260	9260	9260	0
510	20241015	121500	268226170	9260	9260	9260	9260	0
511	20241015	121400	268226170	9260	9240	9260	9240	301
512	20241015	121300	265444910	9260	9260	9260	9260	0
513	20241015	121200	265444910	9260	9250	9260	9250	100
514	20241015	121100	264519500	9250	9250	9250	9250	1
515	20241015	121000	264510250	9230	9220	9230	9220	34
516	20241015	120900	264196580	9220	9220	9220	9220	0
517	20241015	120800	264196580	9220	9220	9220	9220	0
518	20241015	120700	264196580	9220	9220	9220	9220	0
519	20241015	120600	264196580	9220	9220	9220	9220	0
520	20241015	120500	264196580	9220	9230	9230	9220	23
521	20241015	120400	263984440	9250	9250	9250	9250	0
522	20241015	120300	263984440	9250	9250	9250	9250	0
523	20241015	120200	263984440	9250	9250	9250	9250	0
524	20241015	120100	263984440	9250	9250	9250	9250	59
525	20241015	120000	263438690	9260	9260	9260	9260	0
526	20241015	115900	263438690	9260	9260	9260	9260	0
527	20241015	115800	263438690	9260	9260	9260	9260	0
528	20241015	115700	263438690	9260	9230	9260	9230	100
529	20241015	115600	262512930	9260	9250	9260	9250	200
530	20241015	115500	260662570	9260	9260	9260	9260	0
531	20241015	115400	260662570	9260	9260	9260	9260	0
532	20241015	115300	260662570	9260	9260	9260	9260	27
533	20241015	115200	260412550	9260	9260	9260	9260	0
534	20241015	115100	260412550	9260	9210	9260	9200	1153
535	20241015	115000	249751980	9240	9240	9240	9240	0
536	20241015	114900	249751980	9240	9240	9240	9240	0
537	20241015	114800	249751980	9240	9240	9240	9240	0
538	20241015	114700	249751980	9240	9240	9240	9240	0
539	20241015	114600	249751980	9240	9230	9240	9230	2
540	20241015	114500	249733510	9210	9210	9210	9210	2
541	20241015	114400	249715090	9240	9240	9240	9240	0
542	20241015	114300	249715090	9240	9240	9240	9240	0
543	20241015	114200	249715090	9240	9240	9240	9240	1
544	20241015	114100	249705850	9200	9200	9200	9200	50
545	20241015	114000	249245850	9240	9200	9240	9200	126
546	20241015	113900	248082750	9200	9200	9200	9200	10
547	20241015	113800	247990750	9200	9200	9200	9200	2
548	20241015	113700	247972350	9200	9200	9200	9200	1
549	20241015	113600	247963150	9200	9200	9200	9200	15
550	20241015	113500	247825150	9200	9200	9200	9200	0
551	20241015	113400	247825150	9200	9200	9200	9200	0
552	20241015	113300	247825150	9200	9200	9200	9200	0
553	20241015	113200	247825150	9200	9200	9200	9200	2
554	20241015	113100	247806750	9240	9240	9240	9240	0
555	20241015	113000	247806750	9240	9220	9240	9220	203
556	20241015	112900	245934070	9210	9210	9210	9210	5
557	20241015	112800	245888020	9230	9230	9230	9230	0
558	20241015	112700	245888020	9230	9230	9230	9230	1
559	20241015	112600	245878790	9230	9240	9240	9230	2
560	20241015	112500	245860320	9250	9210	9250	9210	8
561	20241015	112400	245786360	9250	9210	9250	9190	111
562	20241015	112300	244765280	9250	9250	9250	9250	0
563	20241015	112200	244765280	9250	9250	9250	9250	0
564	20241015	112100	244765280	9250	9250	9250	9250	0
565	20241015	112000	244765280	9250	9250	9250	9250	1
566	20241015	111900	244756030	9200	9240	9240	9200	10
567	20241015	111800	244663900	9250	9250	9250	9250	3
568	20241015	111700	244636150	9260	9250	9260	9250	114
569	20241015	111600	243581140	9250	9220	9250	9220	235
570	20241015	111500	241410700	9240	9240	9240	9240	0
571	20241015	111400	241410700	9240	9240	9240	9240	0
572	20241015	111300	241410700	9240	9240	9240	9240	0
573	20241015	111200	241410700	9240	9240	9240	9240	0
574	20241015	111100	241410700	9240	9240	9240	9240	0
575	20241015	111000	241410700	9240	9240	9240	9240	0
576	20241015	110900	241410700	9240	9240	9240	9240	0
577	20241015	110800	241410700	9240	9240	9240	9240	0
578	20241015	110700	241410700	9240	9230	9240	9230	101
579	20241015	110600	240478460	9200	9200	9200	9200	10
580	20241015	110500	240386460	9240	9240	9240	9240	0
581	20241015	110400	240386460	9240	9240	9240	9240	0
582	20241015	110300	240386460	9240	9240	9240	9240	0
583	20241015	110200	240386460	9240	9240	9240	9240	0
584	20241015	110100	240386460	9240	9240	9240	9240	0
585	20241015	110000	240386460	9240	9240	9240	9240	0
586	20241015	105900	240386460	9240	9240	9240	9240	0
587	20241015	105800	240386460	9240	9240	9240	9240	1
588	20241015	105700	240377220	9200	9200	9200	9200	527
589	20241015	105600	235528820	9250	9250	9250	9250	0
590	20241015	105500	235528820	9250	9250	9250	9250	2
591	20241015	105400	235510320	9250	9190	9250	9180	586
592	20241015	105300	230111690	9240	9220	9240	9220	224
593	20241015	105200	228045300	9200	9200	9200	9200	12
594	20241015	105100	227934900	9210	9210	9210	9210	0
595	20241015	105000	227934900	9210	9210	9210	9210	0
596	20241015	104900	227934900	9210	9210	9210	9210	0
597	20241015	104800	227934900	9210	9220	9220	9210	22
598	20241015	104700	227732220	9220	9220	9220	9220	0
599	20241015	104600	227732220	9220	9220	9220	9220	9
600	20241015	104500	227649240	9230	9230	9230	9230	1
601	20241015	104400	227640010	9230	9230	9230	9230	0
602	20241015	104300	227640010	9230	9230	9230	9230	0
603	20241015	104200	227640010	9230	9230	9230	9230	0
604	20241015	104100	227640010	9230	9250	9250	9230	127
605	20241015	104000	226465700	9250	9250	9250	9250	3
606	20241015	103900	226437950	9260	9260	9260	9260	0
607	20241015	103800	226437950	9260	9250	9260	9250	50
608	20241015	103700	225975020	9250	9250	9260	9250	49
609	20241015	103600	225521560	9250	9250	9250	9250	47
610	20241015	103500	225086810	9250	9220	9250	9220	170
611	20241015	103400	223517180	9210	9210	9210	9210	28
612	20241015	103300	223259300	9220	9220	9220	9220	0
613	20241015	103200	223259300	9220	9220	9220	9220	0
614	20241015	103100	223259300	9220	9220	9220	9220	0
615	20241015	103000	223259300	9220	9220	9240	9200	18
616	20241015	102900	223093340	9220	9240	9240	9220	26
617	20241015	102800	222853460	9230	9230	9230	9230	19
618	20241015	102700	222678090	9210	9210	9210	9210	200
619	20241015	102600	220836090	9160	9190	9190	9160	61
620	20241015	102500	220275760	9230	9260	9260	9230	40
621	20241015	102400	219906470	9230	9320	9320	9230	570
622	20241015	102300	214624110	9370	9240	9450	9240	8089
623	20241015	102200	139319810	9230	9120	9230	9110	4297
624	20241015	102100	99948970	9140	9140	9140	9140	0
625	20241015	102000	99948970	9140	9120	9140	9120	866
626	20241015	101900	92050470	9070	9070	9070	9070	0
627	20241015	101800	92050470	9070	9070	9070	9070	14
628	20241015	101700	91923490	9100	9100	9100	9100	133
629	20241015	101600	90713190	9060	9090	9090	9060	3215
630	20241015	101500	61525260	9060	9060	9060	9060	0
631	20241015	101400	61525260	9060	9060	9060	9060	0
632	20241015	101300	61525260	9060	9060	9060	9060	100
633	20241015	101200	60619260	9060	9060	9060	9060	15
634	20241015	101100	60483360	9140	9140	9140	9140	70
635	20241015	101000	59843560	9150	9150	9150	9150	0
636	20241015	100900	59843560	9150	9150	9150	9150	0
637	20241015	100800	59843560	9150	9150	9150	9150	200
638	20241015	100700	58013560	9150	9150	9150	9150	0
639	20241015	100600	58013560	9150	9150	9150	9150	0
640	20241015	100500	58013560	9150	9150	9150	9150	0
641	20241015	100400	58013560	9150	9150	9150	9150	51
642	20241015	100300	57546910	9150	9060	9150	9060	10
643	20241015	100200	57455860	9160	9160	9160	9160	1
644	20241015	100100	57446700	9070	9130	9170	9070	86
645	20241015	100000	56660380	9120	9090	9120	9090	172
646	20241015	095900	55094890	9090	9040	9090	9040	284
647	20241015	095800	52519240	9040	9030	9040	9030	33
648	20241015	095700	52221150	9000	8980	9000	8980	1135
649	20241015	095600	42007510	8980	8980	8980	8980	0
650	20241015	095500	42007510	8980	8980	8980	8980	0
651	20241015	095400	42007510	8980	8980	8980	8980	0
652	20241015	095300	42007510	8980	8980	8980	8980	0
653	20241015	095200	42007510	8980	8980	8980	8980	0
654	20241015	095100	42007510	8980	8980	8980	8980	0
655	20241015	095000	42007510	8980	8980	8980	8980	0
656	20241015	094900	42007510	8980	8980	8980	8980	0
657	20241015	094800	42007510	8980	8980	8980	8980	0
658	20241015	094700	42007510	8980	8980	8980	8980	3
659	20241015	094600	41980570	8930	8930	8930	8930	0
660	20241015	094500	41980570	8930	8930	8930	8930	55
661	20241015	094400	41489420	9000	9000	9000	9000	0
662	20241015	094300	41489420	9000	9000	9000	9000	0
663	20241015	094200	41489420	9000	9000	9000	9000	0
664	20241015	094100	41489420	9000	9000	9000	9000	0
665	20241015	094000	41489420	9000	9000	9000	9000	0
666	20241015	093900	41489420	9000	9000	9000	9000	0
667	20241015	093800	41489420	9000	9000	9000	9000	0
668	20241015	093700	41489420	9000	9000	9000	9000	0
669	20241015	093600	41489420	9000	9000	9000	9000	0
670	20241015	093500	41489420	9000	9000	9000	9000	0
671	20241015	093400	41489420	9000	9000	9000	9000	2
672	20241015	093300	41471420	9000	9000	9000	9000	5
673	20241015	093200	41426420	8900	8900	8900	8900	0
674	20241015	093100	41426420	8900	8920	8920	8900	900
675	20241015	093000	33408110	9000	9000	9000	9000	0
676	20241015	092900	33408110	9000	9000	9000	9000	0
677	20241015	092800	33408110	9000	9000	9000	9000	0
678	20241015	092700	33408110	9000	9000	9000	9000	0
679	20241015	092600	33408110	9000	9000	9000	9000	0
680	20241015	092500	33408110	9000	9000	9000	9000	0
681	20241015	092400	33408110	9000	9000	9000	9000	0
682	20241015	092300	33408110	9000	9000	9000	9000	0
683	20241015	092200	33408110	9000	9000	9000	9000	0
684	20241015	092100	33408110	9000	9000	9000	9000	0
685	20241015	092000	33408110	9000	9000	9000	9000	0
686	20241015	091900	33408110	9000	9000	9000	9000	0
687	20241015	091800	33408110	9000	9000	9000	9000	1500
688	20241015	091700	19908110	9010	9010	9010	9010	99
689	20241015	091600	19016120	9010	8910	9010	8910	12
690	20241015	091500	18909010	9000	9000	9000	9000	294
691	20241015	091400	16263010	9010	9010	9010	9010	0
692	20241015	091300	16263010	9010	9010	9010	9010	1
693	20241015	091200	16254000	9000	9000	9000	9000	494
694	20241015	091100	11808000	9000	9000	9000	9000	0
695	20241015	091000	11808000	9000	9000	9000	9000	1000
696	20241015	090900	2808000	9000	9000	9000	9000	0
697	20241015	090800	2808000	9000	9000	9000	9000	0
698	20241015	090700	2808000	9000	9000	9000	9000	0
699	20241015	090600	2808000	9000	9000	9000	9000	0
700	20241015	090500	2808000	9000	9000	9000	9000	100
701	20241015	090400	1908000	9000	9000	9000	9000	0
702	20241015	090300	1908000	9000	9000	9000	9000	0
703	20241015	090200	1908000	9000	9000	9000	9000	101
704	20241015	090100	999000	9000	9000	9000	9000	0
705	20241015	090000	999000	9000	9000	9000	9000	111