KissMeData/290270/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210700	115784350	3570	3570	3570	3570	313
3	20241014	210600	115784350	3570	3570	3570	3570	0
4	20241014	210500	115784350	3570	3570	3570	3570	0
5	20241014	210400	115784350	3570	3570	3570	3570	0
6	20241014	210300	115784350	3570	3570	3570	3570	0
7	20241014	210200	115784350	3570	3570	3570	3570	0
8	20241014	210100	115784350	3570	3570	3570	3570	0
9	20241014	210000	115784350	3570	3570	3570	3570	0
10	20241014	205900	115784350	3570	3570	3570	3570	0
11	20241014	205800	115784350	3570	3570	3570	3570	0
12	20241014	205700	115784350	3570	3570	3570	3570	0
13	20241014	205600	115784350	3570	3570	3570	3570	0
14	20241014	205500	115784350	3570	3570	3570	3570	0
15	20241014	205400	115784350	3570	3570	3570	3570	0
16	20241014	205300	115784350	3570	3570	3570	3570	0
17	20241014	205200	115784350	3570	3570	3570	3570	0
18	20241014	205100	115784350	3570	3570	3570	3570	0
19	20241014	205000	115784350	3570	3570	3570	3570	0
20	20241014	204900	115784350	3570	3570	3570	3570	0
21	20241014	204800	115784350	3570	3570	3570	3570	0
22	20241014	204700	115784350	3570	3570	3570	3570	0
23	20241014	204600	115784350	3570	3570	3570	3570	0
24	20241014	204500	115784350	3570	3570	3570	3570	0
25	20241014	204400	115784350	3570	3570	3570	3570	0
26	20241014	204300	115784350	3570	3570	3570	3570	0
27	20241014	204200	115784350	3570	3570	3570	3570	0
28	20241014	204100	115784350	3570	3570	3570	3570	0
29	20241014	204000	115784350	3570	3570	3570	3570	0
30	20241014	203900	115784350	3570	3570	3570	3570	0
31	20241014	203800	115784350	3570	3570	3570	3570	0
32	20241014	203700	115784350	3570	3570	3570	3570	313
33	20241014	203600	115784350	3570	3570	3570	3570	0
34	20241014	203500	115784350	3570	3570	3570	3570	0
35	20241014	203400	115784350	3570	3570	3570	3570	0
36	20241014	203300	115784350	3570	3570	3570	3570	0
37	20241014	203200	115784350	3570	3570	3570	3570	0
38	20241014	203100	115784350	3570	3570	3570	3570	0
39	20241014	203000	115784350	3570	3570	3570	3570	0
40	20241014	202900	115784350	3570	3570	3570	3570	0
41	20241014	202800	115784350	3570	3570	3570	3570	0
42	20241014	202700	115784350	3570	3570	3570	3570	0
43	20241014	202600	115784350	3570	3570	3570	3570	0
44	20241014	202500	115784350	3570	3570	3570	3570	0
45	20241014	202400	115784350	3570	3570	3570	3570	0
46	20241014	202300	115784350	3570	3570	3570	3570	0
47	20241014	202200	115784350	3570	3570	3570	3570	0
48	20241014	202100	115784350	3570	3570	3570	3570	0
49	20241014	202000	115784350	3570	3570	3570	3570	0
50	20241014	201900	115784350	3570	3570	3570	3570	0
51	20241014	201800	115784350	3570	3570	3570	3570	0
52	20241014	201700	115784350	3570	3570	3570	3570	0
53	20241014	201600	115784350	3570	3570	3570	3570	0
54	20241014	201500	115784350	3570	3570	3570	3570	0
55	20241014	201400	115784350	3570	3570	3570	3570	0
56	20241014	201300	115784350	3570	3570	3570	3570	0
57	20241014	201200	115784350	3570	3570	3570	3570	0
58	20241014	201100	115784350	3570	3570	3570	3570	0
59	20241014	201000	115784350	3570	3570	3570	3570	0
60	20241014	200900	115784350	3570	3570	3570	3570	0
61	20241014	200800	115784350	3570	3570	3570	3570	0
62	20241014	200700	115784350	3570	3570	3570	3570	313
63	20241014	200600	115784350	3570	3570	3570	3570	0
64	20241014	200500	115784350	3570	3570	3570	3570	0
65	20241014	200400	115784350	3570	3570	3570	3570	0
66	20241014	200300	115784350	3570	3570	3570	3570	0
67	20241014	200200	115784350	3570	3570	3570	3570	0
68	20241014	200100	115784350	3570	3570	3570	3570	0
69	20241014	200000	115784350	3570	3570	3570	3570	0
70	20241014	195900	115784350	3570	3570	3570	3570	0
71	20241014	195800	115784350	3570	3570	3570	3570	0
72	20241014	195700	115784350	3570	3570	3570	3570	0
73	20241014	195600	115784350	3570	3570	3570	3570	0
74	20241014	195500	115784350	3570	3570	3570	3570	0
75	20241014	195400	115784350	3570	3570	3570	3570	0
76	20241014	195300	115784350	3570	3570	3570	3570	0
77	20241014	195200	115784350	3570	3570	3570	3570	0
78	20241014	195100	115784350	3570	3570	3570	3570	0
79	20241014	195000	115784350	3570	3570	3570	3570	0
80	20241014	194900	115784350	3570	3570	3570	3570	0
81	20241014	194800	115784350	3570	3570	3570	3570	0
82	20241014	194700	115784350	3570	3570	3570	3570	0
83	20241014	194600	115784350	3570	3570	3570	3570	0
84	20241014	194500	115784350	3570	3570	3570	3570	0
85	20241014	194400	115784350	3570	3570	3570	3570	0
86	20241014	194300	115784350	3570	3570	3570	3570	0
87	20241014	194200	115784350	3570	3570	3570	3570	0
88	20241014	194100	115784350	3570	3570	3570	3570	0
89	20241014	194000	115784350	3570	3570	3570	3570	0
90	20241014	193900	115784350	3570	3570	3570	3570	0
91	20241014	193800	115784350	3570	3570	3570	3570	0
92	20241014	193700	115784350	3570	3570	3570	3570	313
93	20241014	193600	115784350	3570	3570	3570	3570	0
94	20241014	193500	115784350	3570	3570	3570	3570	0
95	20241014	193400	115784350	3570	3570	3570	3570	0
96	20241014	193300	115784350	3570	3570	3570	3570	0
97	20241014	193200	115784350	3570	3570	3570	3570	0
98	20241014	193100	115784350	3570	3570	3570	3570	0
99	20241014	193000	115784350	3570	3570	3570	3570	0
100	20241014	192900	115784350	3570	3570	3570	3570	0
101	20241014	192800	115784350	3570	3570	3570	3570	0
102	20241014	192700	115784350	3570	3570	3570	3570	0
103	20241014	192600	115784350	3570	3570	3570	3570	0
104	20241014	192500	115784350	3570	3570	3570	3570	0
105	20241014	192400	115784350	3570	3570	3570	3570	0
106	20241014	192300	115784350	3570	3570	3570	3570	0
107	20241014	192200	115784350	3570	3570	3570	3570	0
108	20241014	192100	115784350	3570	3570	3570	3570	0
109	20241014	192000	115784350	3570	3570	3570	3570	0
110	20241014	191900	115784350	3570	3570	3570	3570	0
111	20241014	191800	115784350	3570	3570	3570	3570	0
112	20241014	191700	115784350	3570	3570	3570	3570	0
113	20241014	191600	115784350	3570	3570	3570	3570	0
114	20241014	191500	115784350	3570	3570	3570	3570	0
115	20241014	191400	115784350	3570	3570	3570	3570	0
116	20241014	191300	115784350	3570	3570	3570	3570	0
117	20241014	191200	115784350	3570	3570	3570	3570	0
118	20241014	191100	115784350	3570	3570	3570	3570	0
119	20241014	191000	115784350	3570	3570	3570	3570	0
120	20241014	190900	115784350	3570	3570	3570	3570	0
121	20241014	190800	115784350	3570	3570	3570	3570	0
122	20241014	190700	115784350	3570	3570	3570	3570	313
123	20241014	190600	115784350	3570	3570	3570	3570	0
124	20241014	190500	115784350	3570	3570	3570	3570	0
125	20241014	190400	115784350	3570	3570	3570	3570	0
126	20241014	190300	115784350	3570	3570	3570	3570	0
127	20241014	190200	115784350	3570	3570	3570	3570	0
128	20241014	190100	115784350	3570	3570	3570	3570	0
129	20241014	190000	115784350	3570	3570	3570	3570	0
130	20241014	185900	115784350	3570	3570	3570	3570	0
131	20241014	185800	115784350	3570	3570	3570	3570	0
132	20241014	185700	115784350	3570	3570	3570	3570	0
133	20241014	185600	115784350	3570	3570	3570	3570	0
134	20241014	185500	115784350	3570	3570	3570	3570	0
135	20241014	185400	115784350	3570	3570	3570	3570	0
136	20241014	185300	115784350	3570	3570	3570	3570	0
137	20241014	185200	115784350	3570	3570	3570	3570	0
138	20241014	185100	115784350	3570	3570	3570	3570	0
139	20241014	185000	115784350	3570	3570	3570	3570	0
140	20241014	184900	115784350	3570	3570	3570	3570	0
141	20241014	184800	115784350	3570	3570	3570	3570	0
142	20241014	184700	115784350	3570	3570	3570	3570	0
143	20241014	184600	115784350	3570	3570	3570	3570	0
144	20241014	184500	115784350	3570	3570	3570	3570	0
145	20241014	184400	115784350	3570	3570	3570	3570	0
146	20241014	184300	115784350	3570	3570	3570	3570	0
147	20241014	184200	115784350	3570	3570	3570	3570	0
148	20241014	184100	115784350	3570	3570	3570	3570	0
149	20241014	184000	115784350	3570	3570	3570	3570	0
150	20241014	183900	115784350	3570	3570	3570	3570	0
151	20241014	183800	115784350	3570	3570	3570	3570	0
152	20241014	183700	115784350	3570	3570	3570	3570	313
153	20241014	183600	115784350	3570	3570	3570	3570	0
154	20241014	183500	115784350	3570	3570	3570	3570	0
155	20241014	183400	115784350	3570	3570	3570	3570	0
156	20241014	183300	115784350	3570	3570	3570	3570	0
157	20241014	183200	115784350	3570	3570	3570	3570	0
158	20241014	183100	115784350	3570	3570	3570	3570	0
159	20241014	183000	115784350	3570	3570	3570	3570	0
160	20241014	182900	115784350	3570	3570	3570	3570	0
161	20241014	182800	115784350	3570	3570	3570	3570	0
162	20241014	182700	115784350	3570	3570	3570	3570	0
163	20241014	182600	115784350	3570	3570	3570	3570	0
164	20241014	182500	115784350	3570	3570	3570	3570	0
165	20241014	182400	115784350	3570	3570	3570	3570	0
166	20241014	182300	115784350	3570	3570	3570	3570	0
167	20241014	182200	115784350	3570	3570	3570	3570	0
168	20241014	182100	115784350	3570	3570	3570	3570	0
169	20241014	182000	115784350	3570	3570	3570	3570	0
170	20241014	181900	115784350	3570	3570	3570	3570	0
171	20241014	181800	115784350	3570	3570	3570	3570	0
172	20241014	181700	115784350	3570	3570	3570	3570	0
173	20241014	181600	115784350	3570	3570	3570	3570	0
174	20241014	181500	115784350	3570	3570	3570	3570	0
175	20241014	181400	115784350	3570	3570	3570	3570	0
176	20241014	181300	115784350	3570	3570	3570	3570	0
177	20241014	181200	115784350	3570	3570	3570	3570	0
178	20241014	181100	115784350	3570	3570	3570	3570	0
179	20241014	181000	115784350	3570	3570	3570	3570	0
180	20241014	180900	115784350	3570	3570	3570	3570	0
181	20241014	180800	115784350	3570	3570	3570	3570	0
182	20241014	180700	115784350	3570	3570	3570	3570	313
183	20241014	180600	115784350	3570	3570	3570	3570	0
184	20241014	180500	115784350	3570	3570	3570	3570	0
185	20241014	180400	115784350	3570	3570	3570	3570	0
186	20241014	180300	115784350	3570	3570	3570	3570	0
187	20241014	180200	115784350	3570	3570	3570	3570	0
188	20241014	180100	115784350	3570	3570	3570	3570	0
189	20241014	180000	115784350	3570	3570	3570	3570	0
190	20241014	175900	115784350	3570	3570	3570	3570	0
191	20241014	175800	115784350	3570	3570	3570	3570	0
192	20241014	175700	115784350	3570	3570	3570	3570	0
193	20241014	175600	115784350	3570	3570	3570	3570	0
194	20241014	175500	115784350	3570	3570	3570	3570	0
195	20241014	175400	115784350	3570	3570	3570	3570	0
196	20241014	175300	115784350	3570	3570	3570	3570	0
197	20241014	175200	115784350	3570	3570	3570	3570	0
198	20241014	175100	115784350	3570	3570	3570	3570	0
199	20241014	175000	115784350	3570	3570	3570	3570	0
200	20241014	174900	115784350	3570	3570	3570	3570	0
201	20241014	174800	115784350	3570	3570	3570	3570	0
202	20241014	174700	115784350	3570	3570	3570	3570	0
203	20241014	174600	115784350	3570	3570	3570	3570	0
204	20241014	174500	115784350	3570	3570	3570	3570	0
205	20241014	174400	115784350	3570	3570	3570	3570	0
206	20241014	174300	115784350	3570	3570	3570	3570	0
207	20241014	174200	115784350	3570	3570	3570	3570	0
208	20241014	174100	115784350	3570	3570	3570	3570	0
209	20241014	174000	115784350	3570	3570	3570	3570	0
210	20241014	173900	115784350	3570	3570	3570	3570	0
211	20241014	173800	115784350	3570	3570	3570	3570	0
212	20241014	173700	115784350	3570	3570	3570	3570	313
213	20241014	173600	115784350	3570	3570	3570	3570	0
214	20241014	173500	115784350	3570	3570	3570	3570	0
215	20241014	173400	115784350	3570	3570	3570	3570	0
216	20241014	173300	115784350	3570	3570	3570	3570	0
217	20241014	173200	115784350	3570	3570	3570	3570	0
218	20241014	173100	115784350	3570	3570	3570	3570	0
219	20241014	173000	115784350	3570	3570	3570	3570	0
220	20241014	172900	115784350	3570	3570	3570	3570	0
221	20241014	172800	115784350	3570	3570	3570	3570	0
222	20241014	172700	115784350	3570	3570	3570	3570	0
223	20241014	172600	115784350	3570	3570	3570	3570	0
224	20241014	172500	115784350	3570	3570	3570	3570	0
225	20241014	172400	115784350	3570	3570	3570	3570	0
226	20241014	172300	115784350	3570	3570	3570	3570	0
227	20241014	172200	115784350	3570	3570	3570	3570	0
228	20241014	172100	115784350	3570	3570	3570	3570	0
229	20241014	172000	115784350	3570	3570	3570	3570	0
230	20241014	171900	115784350	3570	3570	3570	3570	0
231	20241014	171800	115784350	3570	3570	3570	3570	0
232	20241014	171700	115784350	3570	3570	3570	3570	0
233	20241014	171600	115784350	3570	3570	3570	3570	0
234	20241014	171500	115784350	3570	3570	3570	3570	0
235	20241014	171400	115784350	3570	3570	3570	3570	0
236	20241014	171300	115784350	3570	3570	3570	3570	0
237	20241014	171200	115784350	3570	3570	3570	3570	0
238	20241014	171100	115784350	3570	3570	3570	3570	0
239	20241014	171000	115784350	3570	3570	3570	3570	0
240	20241014	170900	115784350	3570	3570	3570	3570	0
241	20241014	170800	115784350	3570	3570	3570	3570	0
242	20241014	170700	115784350	3570	3570	3570	3570	313
243	20241014	170600	115784350	3570	3570	3570	3570	0
244	20241014	170500	115784350	3570	3570	3570	3570	0
245	20241014	170400	115784350	3570	3570	3570	3570	0
246	20241014	170300	115784350	3570	3570	3570	3570	0
247	20241014	170200	115784350	3570	3570	3570	3570	0
248	20241014	170100	115784350	3570	3570	3570	3570	0
249	20241014	170000	115784350	3570	3570	3570	3570	0
250	20241014	165900	115784350	3570	3570	3570	3570	0
251	20241014	165800	115784350	3570	3570	3570	3570	0
252	20241014	165700	115784350	3570	3570	3570	3570	0
253	20241014	165600	115784350	3570	3570	3570	3570	0
254	20241014	165500	115784350	3570	3570	3570	3570	0
255	20241014	165400	115784350	3570	3570	3570	3570	0
256	20241014	165300	115784350	3570	3570	3570	3570	0
257	20241014	165200	115784350	3570	3570	3570	3570	0
258	20241014	165100	115784350	3570	3570	3570	3570	0
259	20241014	165000	115784350	3570	3570	3570	3570	0
260	20241014	164900	115784350	3570	3570	3570	3570	0
261	20241014	164800	115784350	3570	3570	3570	3570	0
262	20241014	164700	115784350	3570	3570	3570	3570	0
263	20241014	164600	115784350	3570	3570	3570	3570	0
264	20241014	164500	115784350	3570	3570	3570	3570	0
265	20241014	164400	115784350	3570	3570	3570	3570	0
266	20241014	164300	115784350	3570	3570	3570	3570	0
267	20241014	164200	115784350	3570	3570	3570	3570	0
268	20241014	164100	115784350	3570	3570	3570	3570	0
269	20241014	164000	115784350	3570	3570	3570	3570	0
270	20241014	163900	115784350	3570	3570	3570	3570	0
271	20241014	163800	115784350	3570	3570	3570	3570	0
272	20241014	163700	115784350	3570	3570	3570	3570	313
273	20241014	163600	115784350	3570	3570	3570	3570	0
274	20241014	163500	115784350	3570	3570	3570	3570	0
275	20241014	163400	115784350	3570	3570	3570	3570	0
276	20241014	163300	115784350	3570	3570	3570	3570	0
277	20241014	163200	115784350	3570	3570	3570	3570	0
278	20241014	163100	115784350	3570	3570	3570	3570	0
279	20241014	163000	115784350	3570	3570	3570	3570	0
280	20241014	162900	115784350	3570	3570	3570	3570	0
281	20241014	162800	115784350	3570	3570	3570	3570	0
282	20241014	162700	115784350	3570	3570	3570	3570	0
283	20241014	162600	115784350	3570	3570	3570	3570	0
284	20241014	162500	115784350	3570	3570	3570	3570	0
285	20241014	162400	115784350	3570	3570	3570	3570	0
286	20241014	162300	115784350	3570	3570	3570	3570	0
287	20241014	162200	115784350	3570	3570	3570	3570	0
288	20241014	162100	115784350	3570	3570	3570	3570	0
289	20241014	162000	115784350	3570	3570	3570	3570	0
290	20241014	161900	115784350	3570	3570	3570	3570	0
291	20241014	161800	115784350	3570	3570	3570	3570	0
292	20241014	161700	115784350	3570	3570	3570	3570	0
293	20241014	161600	115784350	3570	3570	3570	3570	0
294	20241014	161500	115784350	3570	3570	3570	3570	0
295	20241014	161400	115784350	3570	3570	3570	3570	0
296	20241014	161300	115784350	3570	3570	3570	3570	0
297	20241014	161200	115784350	3570	3570	3570	3570	0
298	20241014	161100	115784350	3570	3570	3570	3570	0
299	20241014	161000	115784350	3570	3570	3570	3570	0
300	20241014	160900	115784350	3570	3570	3570	3570	0
301	20241014	160800	115784350	3570	3570	3570	3570	0
302	20241014	160700	115784350	3570	3570	3570	3570	313
303	20241014	160600	115784350	3570	3570	3570	3570	0
304	20241014	160500	115784350	3570	3570	3570	3570	0
305	20241014	160400	115784350	3570	3570	3570	3570	0
306	20241014	160300	115784350	3570	3570	3570	3570	0
307	20241014	160200	115784350	3570	3570	3570	3570	0
308	20241014	160100	115784350	3570	3570	3570	3570	0
309	20241014	160000	115784350	3570	3570	3570	3570	0
310	20241014	155900	115784350	3570	3570	3570	3570	0
311	20241014	155800	115784350	3570	3570	3570	3570	0
312	20241014	155700	115784350	3570	3570	3570	3570	0
313	20241014	155600	115784350	3570	3570	3570	3570	0
314	20241014	155500	115784350	3570	3570	3570	3570	0
315	20241014	155400	115784350	3570	3570	3570	3570	0
316	20241014	155300	115784350	3570	3570	3570	3570	0
317	20241014	155200	115784350	3570	3570	3570	3570	0
318	20241014	155100	115784350	3570	3570	3570	3570	0
319	20241014	155000	115784350	3570	3570	3570	3570	0
320	20241014	154900	115784350	3570	3570	3570	3570	0
321	20241014	154800	115784350	3570	3570	3570	3570	0
322	20241014	154700	115784350	3570	3570	3570	3570	0
323	20241014	154600	115784350	3570	3570	3570	3570	0
324	20241014	154500	115784350	3570	3570	3570	3570	0
325	20241014	154400	115784350	3570	3570	3570	3570	0
326	20241014	154300	115784350	3570	3570	3570	3570	0
327	20241014	154200	115784350	3570	3570	3570	3570	0
328	20241014	154100	115784350	3570	3570	3570	3570	0
329	20241014	154000	115784350	3570	3570	3570	3570	0
330	20241014	153900	115784350	3570	3570	3570	3570	0
331	20241014	153800	115784350	3570	3570	3570	3570	0
332	20241014	153700	115784350	3570	3570	3570	3570	313
333	20241014	153600	115784350	3570	3570	3570	3570	0
334	20241014	153500	115784350	3570	3570	3570	3570	0
335	20241014	153400	115784350	3570	3570	3570	3570	0
336	20241014	153300	115784350	3570	3570	3570	3570	0
337	20241014	153200	115784350	3570	3570	3570	3570	0
338	20241014	153100	115784350	3570	3570	3570	3570	0
339	20241014	153000	115784350	3570	3570	3570	3570	313
340	20241014	152900	114666940	3570	3570	3570	3570	0
341	20241014	152800	114666940	3570	3570	3570	3570	0
342	20241014	152700	114666940	3570	3570	3570	3570	0
343	20241014	152600	114666940	3570	3570	3570	3570	0
344	20241014	152500	114666940	3570	3570	3570	3570	0
345	20241014	152400	114666940	3570	3570	3570	3570	0
346	20241014	152300	114666940	3570	3570	3570	3570	0
347	20241014	152200	114666940	3570	3570	3570	3570	0
348	20241014	152100	114666940	3570	3570	3570	3570	0
349	20241014	152000	114666940	3570	3570	3570	3570	0
350	20241014	151900	114666940	3570	3570	3570	3570	50
351	20241014	151800	114488440	3585	3585	3585	3585	0
352	20241014	151700	114488440	3585	3585	3585	3585	165
353	20241014	151600	113896915	3585	3585	3585	3585	5
354	20241014	151500	113878990	3585	3585	3585	3585	0
355	20241014	151400	113878990	3585	3585	3585	3585	0
356	20241014	151300	113878990	3585	3585	3585	3585	2
357	20241014	151200	113871820	3565	3565	3565	3565	0
358	20241014	151100	113871820	3565	3565	3565	3565	0
359	20241014	151000	113871820	3565	3565	3565	3565	0
360	20241014	150900	113871820	3565	3565	3565	3565	331
361	20241014	150800	112691805	3565	3565	3565	3565	0
362	20241014	150700	112691805	3565	3565	3565	3565	0
363	20241014	150600	112691805	3565	3565	3565	3565	0
364	20241014	150500	112691805	3565	3565	3565	3565	73
365	20241014	150400	112431560	3570	3570	3570	3570	0
366	20241014	150300	112431560	3570	3565	3570	3565	44
367	20241014	150200	112274485	3565	3565	3565	3565	0
368	20241014	150100	112274485	3565	3565	3565	3565	0
369	20241014	150000	112274485	3565	3565	3565	3565	472
370	20241014	145900	110591805	3565	3565	3565	3565	0
371	20241014	145800	110591805	3565	3565	3565	3565	0
372	20241014	145700	110591805	3565	3565	3565	3565	0
373	20241014	145600	110591805	3565	3565	3565	3565	0
374	20241014	145500	110591805	3565	3565	3565	3565	90
375	20241014	145400	110270955	3570	3570	3570	3570	0
376	20241014	145300	110270955	3570	3570	3570	3570	0
377	20241014	145200	110270955	3570	3570	3570	3570	15
378	20241014	145100	110217405	3565	3565	3565	3565	0
379	20241014	145000	110217405	3565	3565	3565	3565	0
380	20241014	144900	110217405	3565	3565	3565	3565	200
381	20241014	144800	109504405	3570	3570	3570	3570	6
382	20241014	144700	109482985	3570	3570	3570	3570	1
383	20241014	144600	109479415	3570	3570	3570	3570	0
384	20241014	144500	109479415	3570	3570	3570	3570	1
385	20241014	144400	109475845	3565	3565	3565	3565	0
386	20241014	144300	109475845	3565	3565	3565	3565	0
387	20241014	144200	109475845	3565	3565	3565	3565	0
388	20241014	144100	109475845	3565	3565	3565	3565	0
389	20241014	144000	109475845	3565	3565	3565	3565	0
390	20241014	143900	109475845	3565	3565	3565	3565	0
391	20241014	143800	109475845	3565	3565	3565	3565	0
392	20241014	143700	109475845	3565	3565	3565	3565	0
393	20241014	143600	109475845	3565	3565	3565	3565	0
394	20241014	143500	109475845	3565	3565	3565	3565	0
395	20241014	143400	109475845	3565	3565	3565	3565	0
396	20241014	143300	109475845	3565	3565	3565	3565	0
397	20241014	143200	109475845	3565	3565	3565	3565	0
398	20241014	143100	109475845	3565	3565	3565	3565	132
399	20241014	143000	109005265	3565	3565	3565	3565	100
400	20241014	142900	108648765	3570	3570	3570	3570	0
401	20241014	142800	108648765	3570	3570	3570	3570	0
402	20241014	142700	108648765	3570	3570	3570	3570	0
403	20241014	142600	108648765	3570	3570	3570	3570	0
404	20241014	142500	108648765	3570	3570	3570	3570	0
405	20241014	142400	108648765	3570	3570	3570	3570	0
406	20241014	142300	108648765	3570	3570	3570	3570	4
407	20241014	142200	108634485	3560	3565	3565	3560	84
408	20241014	142100	108335430	3565	3565	3565	3565	46
409	20241014	142000	108171440	3565	3565	3565	3565	0
410	20241014	141900	108171440	3565	3565	3565	3565	0
411	20241014	141800	108171440	3565	3565	3565	3565	0
412	20241014	141700	108171440	3565	3565	3565	3565	0
413	20241014	141600	108171440	3565	3565	3565	3565	50
414	20241014	141500	107993190	3565	3565	3565	3565	0
415	20241014	141400	107993190	3565	3565	3565	3565	0
416	20241014	141300	107993190	3565	3565	3565	3565	0
417	20241014	141200	107993190	3565	3565	3565	3565	0
418	20241014	141100	107993190	3565	3565	3565	3565	35
419	20241014	141000	107868415	3565	3565	3565	3565	0
420	20241014	140900	107868415	3565	3565	3565	3565	2
421	20241014	140800	107861285	3565	3565	3565	3565	0
422	20241014	140700	107861285	3565	3565	3565	3565	25
423	20241014	140600	107772160	3565	3555	3565	3555	2
424	20241014	140500	107765040	3565	3565	3565	3565	0
425	20241014	140400	107765040	3565	3565	3565	3565	0
426	20241014	140300	107765040	3565	3565	3565	3565	1
427	20241014	140200	107761475	3565	3555	3565	3555	10
428	20241014	140100	107725895	3555	3555	3565	3555	36
429	20241014	140000	107597805	3555	3555	3555	3555	0
430	20241014	135900	107597805	3555	3550	3555	3550	279
431	20241014	135800	106606270	3555	3555	3555	3555	0
432	20241014	135700	106606270	3555	3555	3555	3555	0
433	20241014	135600	106606270	3555	3550	3555	3550	24
434	20241014	135500	106520965	3550	3550	3550	3550	0
435	20241014	135400	106520965	3550	3550	3550	3550	40
436	20241014	135300	106378965	3550	3550	3550	3550	0
437	20241014	135200	106378965	3550	3550	3550	3550	0
438	20241014	135100	106378965	3550	3550	3550	3550	200
439	20241014	135000	105668965	3540	3540	3540	3540	0
440	20241014	134900	105668965	3540	3540	3540	3540	0
441	20241014	134800	105668965	3540	3540	3540	3540	0
442	20241014	134700	105668965	3540	3540	3540	3540	0
443	20241014	134600	105668965	3540	3540	3540	3540	27
444	20241014	134500	105573385	3530	3530	3530	3530	0
445	20241014	134400	105573385	3530	3530	3530	3530	150
446	20241014	134300	105043885	3540	3540	3540	3540	0
447	20241014	134200	105043885	3540	3540	3540	3540	0
448	20241014	134100	105043885	3540	3540	3540	3540	0
449	20241014	134000	105043885	3540	3540	3540	3540	4
450	20241014	133900	105029725	3540	3540	3540	3540	0
451	20241014	133800	105029725	3540	3540	3540	3540	0
452	20241014	133700	105029725	3540	3540	3540	3540	0
453	20241014	133600	105029725	3540	3540	3540	3540	0
454	20241014	133500	105029725	3540	3540	3540	3540	196
455	20241014	133400	104335885	3530	3530	3530	3530	0
456	20241014	133300	104335885	3530	3530	3530	3530	0
457	20241014	133200	104335885	3530	3530	3530	3530	0
458	20241014	133100	104335885	3530	3530	3530	3530	1
459	20241014	133000	104332355	3530	3530	3530	3530	0
460	20241014	132900	104332355	3530	3530	3530	3530	1
461	20241014	132800	104328825	3530	3530	3530	3530	44
462	20241014	132700	104173505	3530	3530	3530	3530	8
463	20241014	132600	104145265	3530	3530	3530	3530	0
464	20241014	132500	104145265	3530	3530	3530	3530	1
465	20241014	132400	104141735	3530	3530	3530	3530	0
466	20241014	132300	104141735	3530	3530	3530	3530	0
467	20241014	132200	104141735	3530	3530	3530	3530	15
468	20241014	132100	104088785	3530	3525	3530	3525	58
469	20241014	132000	103884195	3530	3530	3530	3530	0
470	20241014	131900	103884195	3530	3530	3530	3530	368
471	20241014	131800	102585155	3530	3530	3530	3530	0
472	20241014	131700	102585155	3530	3530	3530	3530	5
473	20241014	131600	102567505	3530	3530	3530	3530	0
474	20241014	131500	102567505	3530	3530	3530	3530	0
475	20241014	131400	102567505	3530	3530	3530	3530	95
476	20241014	131300	102232155	3520	3520	3520	3520	0
477	20241014	131200	102232155	3520	3520	3520	3520	0
478	20241014	131100	102232155	3520	3520	3520	3520	0
479	20241014	131000	102232155	3520	3520	3520	3520	0
480	20241014	130900	102232155	3520	3525	3525	3520	249
481	20241014	130800	101354845	3525	3525	3525	3525	0
482	20241014	130700	101354845	3525	3525	3525	3525	0
483	20241014	130600	101354845	3525	3525	3525	3525	0
484	20241014	130500	101354845	3525	3525	3525	3525	0
485	20241014	130400	101354845	3525	3525	3525	3525	0
486	20241014	130300	101354845	3525	3525	3525	3525	54
487	20241014	130200	101164495	3520	3520	3520	3520	0
488	20241014	130100	101164495	3520	3520	3520	3520	100
489	20241014	130000	100812495	3525	3525	3525	3525	0
490	20241014	125900	100812495	3525	3530	3530	3525	1043
491	20241014	125800	97133305	3530	3530	3530	3530	0
492	20241014	125700	97133305	3530	3530	3530	3530	0
493	20241014	125600	97133305	3530	3530	3530	3530	30
494	20241014	125500	97027405	3530	3530	3530	3530	0
495	20241014	125400	97027405	3530	3530	3530	3530	0
496	20241014	125300	97027405	3530	3530	3530	3530	0
497	20241014	125200	97027405	3530	3535	3535	3530	51
498	20241014	125100	96847145	3545	3545	3545	3545	0
499	20241014	125000	96847145	3545	3545	3545	3545	0
500	20241014	124900	96847145	3545	3545	3545	3545	0
501	20241014	124800	96847145	3545	3545	3545	3545	0
502	20241014	124700	96847145	3545	3545	3545	3545	0
503	20241014	124600	96847145	3545	3545	3545	3545	4
504	20241014	124500	96832965	3535	3535	3535	3535	0
505	20241014	124400	96832965	3535	3535	3535	3535	0
506	20241014	124300	96832965	3535	3535	3535	3535	0
507	20241014	124200	96832965	3535	3535	3535	3535	0
508	20241014	124100	96832965	3535	3535	3535	3535	0
509	20241014	124000	96832965	3535	3535	3535	3535	0
510	20241014	123900	96832965	3535	3535	3535	3535	0
511	20241014	123800	96832965	3535	3535	3535	3535	0
512	20241014	123700	96832965	3535	3535	3535	3535	0
513	20241014	123600	96832965	3535	3535	3535	3535	0
514	20241014	123500	96832965	3535	3535	3535	3535	0
515	20241014	123400	96832965	3535	3535	3535	3535	0
516	20241014	123300	96832965	3535	3535	3535	3535	0
517	20241014	123200	96832965	3535	3535	3535	3535	0
518	20241014	123100	96832965	3535	3535	3535	3535	5
519	20241014	123000	96815290	3535	3535	3535	3535	3
520	20241014	122900	96804685	3535	3535	3535	3535	1
521	20241014	122800	96801150	3530	3530	3530	3530	0
522	20241014	122700	96801150	3530	3530	3530	3530	0
523	20241014	122600	96801150	3530	3530	3530	3530	0
524	20241014	122500	96801150	3530	3530	3530	3530	0
525	20241014	122400	96801150	3530	3530	3530	3530	0
526	20241014	122300	96801150	3530	3530	3530	3530	0
527	20241014	122200	96801150	3530	3530	3530	3530	20
528	20241014	122100	96730550	3525	3530	3530	3525	745
529	20241014	122000	94102870	3530	3530	3530	3530	0
530	20241014	121900	94102870	3530	3530	3530	3530	3
531	20241014	121800	94092280	3535	3535	3535	3535	200
532	20241014	121700	93385280	3535	3535	3535	3535	0
533	20241014	121600	93385280	3535	3535	3535	3535	0
534	20241014	121500	93385280	3535	3535	3535	3535	0
535	20241014	121400	93385280	3535	3535	3535	3535	0
536	20241014	121300	93385280	3535	3525	3535	3525	330
537	20241014	121200	92218930	3530	3530	3530	3530	116
538	20241014	121100	91809450	3525	3525	3525	3525	3
539	20241014	121000	91798875	3525	3525	3525	3525	85
540	20241014	120900	91499250	3525	3525	3525	3525	0
541	20241014	120800	91499250	3525	3525	3525	3525	3
542	20241014	120700	91488675	3525	3525	3525	3525	0
543	20241014	120600	91488675	3525	3525	3525	3525	0
544	20241014	120500	91488675	3525	3525	3525	3525	0
545	20241014	120400	91488675	3525	3525	3525	3525	6
546	20241014	120300	91467525	3525	3525	3525	3525	3
547	20241014	120200	91456950	3530	3530	3530	3530	0
548	20241014	120100	91456950	3530	3530	3530	3530	200
549	20241014	120000	90750950	3530	3530	3530	3530	0
550	20241014	115900	90750950	3530	3530	3530	3530	1
551	20241014	115800	90747420	3530	3530	3530	3530	0
552	20241014	115700	90747420	3530	3530	3530	3530	0
553	20241014	115600	90747420	3530	3530	3530	3530	2
554	20241014	115500	90740360	3525	3525	3525	3525	72
555	20241014	115400	90486560	3525	3525	3525	3525	40
556	20241014	115300	90345560	3525	3525	3525	3525	2
557	20241014	115200	90338510	3555	3555	3555	3555	5
558	20241014	115100	90320735	3535	3535	3535	3535	407
559	20241014	115000	88881990	3535	3535	3535	3535	20
560	20241014	114900	88811290	3535	3530	3535	3530	5
561	20241014	114800	88793620	3530	3530	3530	3530	1
562	20241014	114700	88790090	3525	3525	3525	3525	0
563	20241014	114600	88790090	3525	3525	3525	3525	0
564	20241014	114500	88790090	3525	3525	3525	3525	0
565	20241014	114400	88790090	3525	3525	3525	3525	2
566	20241014	114300	88783040	3530	3530	3530	3530	1
567	20241014	114200	88779510	3550	3530	3550	3530	50
568	20241014	114100	88602805	3530	3530	3530	3530	20
569	20241014	114000	88532205	3520	3520	3520	3520	0
570	20241014	113900	88532205	3520	3515	3520	3515	43
571	20241014	113800	88380995	3520	3515	3520	3510	600
572	20241014	113700	86271270	3515	3515	3515	3515	0
573	20241014	113600	86271270	3515	3515	3515	3515	13
574	20241014	113500	86225575	3520	3520	3520	3520	0
575	20241014	113400	86225575	3520	3520	3520	3520	0
576	20241014	113300	86225575	3520	3520	3520	3520	0
577	20241014	113200	86225575	3520	3515	3520	3515	211
578	20241014	113100	85482870	3510	3510	3510	3510	210
579	20241014	113000	84745770	3505	3520	3520	3505	148
580	20241014	112900	84226465	3520	3515	3520	3515	435
581	20241014	112800	82696480	3515	3530	3530	3515	999
582	20241014	112700	79177020	3530	3530	3530	3530	0
583	20241014	112600	79177020	3530	3530	3530	3530	37
584	20241014	112500	79046410	3530	3530	3530	3530	287
585	20241014	112400	78033300	3520	3520	3520	3520	27
586	20241014	112300	77938260	3515	3515	3515	3515	0
587	20241014	112200	77938260	3515	3535	3535	3515	1247
588	20241014	112100	73551460	3540	3540	3540	3525	702
589	20241014	112000	71071210	3545	3545	3545	3545	159
590	20241014	111900	70507555	3560	3560	3560	3540	782
591	20241014	111800	67732995	3545	3550	3550	3545	632
592	20241014	111700	65491760	3555	3580	3580	3555	2840
593	20241014	111600	55366890	3580	3580	3580	3580	0
594	20241014	111500	55366890	3580	3580	3580	3580	2
595	20241014	111400	55359730	3580	3580	3580	3580	0
596	20241014	111300	55359730	3580	3580	3580	3580	0
597	20241014	111200	55359730	3580	3580	3580	3580	0
598	20241014	111100	55359730	3580	3580	3580	3580	0
599	20241014	111000	55359730	3580	3580	3580	3580	0
600	20241014	110900	55359730	3580	3580	3580	3580	0
601	20241014	110800	55359730	3580	3580	3580	3580	0
602	20241014	110700	55359730	3580	3585	3585	3580	76
603	20241014	110600	55087405	3585	3585	3585	3585	3
604	20241014	110500	55076650	3590	3590	3590	3590	10
605	20241014	110400	55040750	3585	3585	3585	3585	3
606	20241014	110300	55029995	3590	3590	3590	3590	0
607	20241014	110200	55029995	3590	3590	3590	3590	0
608	20241014	110100	55029995	3590	3590	3590	3590	0
609	20241014	110000	55029995	3590	3590	3590	3590	0
610	20241014	105900	55029995	3590	3590	3590	3590	0
611	20241014	105800	55029995	3590	3590	3590	3590	28
612	20241014	105700	54929475	3595	3595	3595	3595	0
613	20241014	105600	54929475	3595	3595	3595	3595	0
614	20241014	105500	54929475	3595	3590	3595	3590	353
615	20241014	105400	53660650	3585	3585	3585	3585	0
616	20241014	105300	53660650	3585	3585	3585	3585	0
617	20241014	105200	53660650	3585	3585	3585	3585	0
618	20241014	105100	53660650	3585	3580	3585	3580	4
619	20241014	105000	53646320	3600	3600	3600	3600	0
620	20241014	104900	53646320	3600	3600	3600	3600	0
621	20241014	104800	53646320	3600	3600	3600	3600	0
622	20241014	104700	53646320	3600	3600	3600	3600	0
623	20241014	104600	53646320	3600	3600	3600	3600	0
624	20241014	104500	53646320	3600	3600	3600	3600	0
625	20241014	104400	53646320	3600	3600	3600	3600	0
626	20241014	104300	53646320	3600	3600	3600	3600	20
627	20241014	104200	53574320	3580	3590	3590	3580	836
628	20241014	104100	50577615	3600	3600	3600	3600	0
629	20241014	104000	50577615	3600	3600	3600	3600	0
630	20241014	103900	50577615	3600	3600	3600	3600	111
631	20241014	103800	50178015	3585	3585	3585	3585	0
632	20241014	103700	50178015	3585	3585	3585	3585	0
633	20241014	103600	50178015	3585	3585	3585	3585	3
634	20241014	103500	50167260	3585	3585	3585	3585	0
635	20241014	103400	50167260	3585	3585	3585	3585	0
636	20241014	103300	50167260	3585	3585	3585	3585	0
637	20241014	103200	50167260	3585	3600	3600	3585	1154
638	20241014	103100	46020110	3595	3595	3595	3595	3
639	20241014	103000	46009325	3600	3595	3600	3595	1523
640	20241014	102900	40528030	3595	3595	3595	3595	0
641	20241014	102800	40528030	3595	3595	3595	3595	0
642	20241014	102700	40528030	3595	3600	3600	3595	566
643	20241014	102600	38490440	3595	3595	3595	3595	3
644	20241014	102500	38479655	3595	3595	3595	3595	0
645	20241014	102400	38479655	3595	3595	3595	3595	0
646	20241014	102300	38479655	3595	3595	3595	3595	700
647	20241014	102200	35963155	3600	3600	3600	3600	307
648	20241014	102100	34857955	3600	3600	3600	3600	0
649	20241014	102000	34857955	3600	3605	3605	3600	341
650	20241014	101900	33629590	3610	3610	3610	3610	0
651	20241014	101800	33629590	3610	3610	3610	3610	23
652	20241014	101700	33546560	3615	3615	3615	3615	0
653	20241014	101600	33546560	3615	3615	3615	3615	0
654	20241014	101500	33546560	3615	3620	3620	3615	8
655	20241014	101400	33517605	3620	3620	3620	3620	480
656	20241014	101300	31780005	3625	3625	3625	3625	30
657	20241014	101200	31671255	3625	3625	3625	3625	0
658	20241014	101100	31671255	3625	3625	3625	3625	0
659	20241014	101000	31671255	3625	3625	3625	3625	33
660	20241014	100900	31551630	3615	3615	3615	3615	0
661	20241014	100800	31551630	3615	3615	3615	3615	0
662	20241014	100700	31551630	3615	3615	3615	3615	0
663	20241014	100600	31551630	3615	3615	3615	3615	0
664	20241014	100500	31551630	3615	3615	3615	3615	0
665	20241014	100400	31551630	3615	3615	3615	3615	0
666	20241014	100300	31551630	3615	3620	3620	3615	400
667	20241014	100200	30105435	3625	3625	3625	3625	40
668	20241014	100100	29960435	3625	3625	3625	3625	0
669	20241014	100000	29960435	3625	3625	3625	3625	0
670	20241014	095900	29960435	3625	3625	3625	3625	50
671	20241014	095800	29779185	3625	3625	3625	3625	0
672	20241014	095700	29779185	3625	3625	3625	3625	3
673	20241014	095600	29768310	3625	3625	3625	3625	0
674	20241014	095500	29768310	3625	3625	3625	3625	0
675	20241014	095400	29768310	3625	3625	3625	3625	1
676	20241014	095300	29764685	3625	3625	3625	3625	0
677	20241014	095200	29764685	3625	3625	3625	3625	0
678	20241014	095100	29764685	3625	3630	3630	3625	926
679	20241014	095000	26405870	3630	3630	3630	3630	22
680	20241014	094900	26326010	3635	3635	3635	3635	1
681	20241014	094800	26322375	3635	3635	3635	3635	0
682	20241014	094700	26322375	3635	3635	3635	3635	0
683	20241014	094600	26322375	3635	3635	3635	3635	0
684	20241014	094500	26322375	3635	3635	3635	3635	1
685	20241014	094400	26318740	3635	3635	3635	3635	0
686	20241014	094300	26318740	3635	3635	3635	3635	0
687	20241014	094200	26318740	3635	3635	3635	3635	12
688	20241014	094100	26275120	3625	3625	3625	3625	0
689	20241014	094000	26275120	3625	3625	3625	3625	0
690	20241014	093900	26275120	3625	3625	3625	3625	0
691	20241014	093800	26275120	3625	3625	3625	3625	0
692	20241014	093700	26275120	3625	3625	3625	3625	0
693	20241014	093600	26275120	3625	3625	3625	3625	263
694	20241014	093500	25321745	3635	3635	3635	3635	2
695	20241014	093400	25314475	3630	3630	3630	3630	201
696	20241014	093300	24584845	3630	3630	3630	3630	152
697	20241014	093200	24033085	3630	3630	3630	3630	0
698	20241014	093100	24033085	3630	3630	3630	3630	0
699	20241014	093000	24033085	3630	3630	3630	3630	0
700	20241014	092900	24033085	3630	3615	3630	3615	191
701	20241014	092800	23341050	3615	3615	3615	3615	100
702	20241014	092700	22979550	3615	3615	3615	3615	2
703	20241014	092600	22972320	3610	3610	3610	3610	0
704	20241014	092500	22972320	3610	3610	3610	3610	243
705	20241014	092400	22095090	3610	3610	3610	3610	0
706	20241014	092300	22095090	3610	3610	3610	3610	0
707	20241014	092200	22095090	3610	3610	3610	3610	5
708	20241014	092100	22077040	3615	3615	3615	3615	3
709	20241014	092000	22066195	3615	3615	3615	3615	114
710	20241014	091900	21654085	3615	3615	3615	3615	14
711	20241014	091800	21603475	3615	3600	3620	3600	78
712	20241014	091700	21322385	3605	3605	3605	3605	68
713	20241014	091600	21077245	3605	3605	3605	3605	0
714	20241014	091500	21077245	3605	3605	3605	3605	0
715	20241014	091400	21077245	3605	3605	3605	3605	10
716	20241014	091300	21041195	3605	3605	3605	3605	0
717	20241014	091200	21041195	3605	3605	3605	3605	4
718	20241014	091100	21026775	3605	3605	3605	3605	90
719	20241014	091000	20702325	3615	3615	3615	3615	0
720	20241014	090900	20702325	3615	3615	3615	3615	8
721	20241014	090800	20673405	3610	3610	3615	3610	6
722	20241014	090700	20651730	3610	3610	3610	3595	5
723	20241014	090600	20633695	3600	3595	3600	3595	1156
724	20241014	090500	16475215	3595	3595	3595	3595	7
725	20241014	090400	16450050	3595	3595	3595	3595	6
726	20241014	090300	16428480	3580	3580	3580	3580	0
727	20241014	090200	16428480	3580	3580	3580	3580	571
728	20241014	090100	14384300	3580	3595	3595	3580	150
729	20241014	090000	13847000	3595	3580	3635	3580	3864