KissMeData/230240/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204800	244439450	9870	9870	9870	9870	1217
3	20241016	204700	244439450	9870	9870	9870	9870	0
4	20241016	204600	244439450	9870	9870	9870	9870	0
5	20241016	204500	244439450	9870	9870	9870	9870	0
6	20241016	204400	244439450	9870	9870	9870	9870	0
7	20241016	204300	244439450	9870	9870	9870	9870	0
8	20241016	204200	244439450	9870	9870	9870	9870	0
9	20241016	204100	244439450	9870	9870	9870	9870	0
10	20241016	204000	244439450	9870	9870	9870	9870	0
11	20241016	203900	244439450	9870	9870	9870	9870	0
12	20241016	203800	244439450	9870	9870	9870	9870	0
13	20241016	203700	244439450	9870	9870	9870	9870	0
14	20241016	203600	244439450	9870	9870	9870	9870	0
15	20241016	203500	244439450	9870	9870	9870	9870	0
16	20241016	203400	244439450	9870	9870	9870	9870	0
17	20241016	203300	244439450	9870	9870	9870	9870	0
18	20241016	203200	244439450	9870	9870	9870	9870	0
19	20241016	203100	244439450	9870	9870	9870	9870	0
20	20241016	203000	244439450	9870	9870	9870	9870	0
21	20241016	202900	244439450	9870	9870	9870	9870	0
22	20241016	202800	244439450	9870	9870	9870	9870	0
23	20241016	202700	244439450	9870	9870	9870	9870	0
24	20241016	202600	244439450	9870	9870	9870	9870	0
25	20241016	202500	244439450	9870	9870	9870	9870	0
26	20241016	202400	244439450	9870	9870	9870	9870	0
27	20241016	202300	244439450	9870	9870	9870	9870	0
28	20241016	202200	244439450	9870	9870	9870	9870	0
29	20241016	202100	244439450	9870	9870	9870	9870	0
30	20241016	202000	244439450	9870	9870	9870	9870	0
31	20241016	201900	244439450	9870	9870	9870	9870	0
32	20241016	201800	244439450	9870	9870	9870	9870	1217
33	20241016	201700	244439450	9870	9870	9870	9870	0
34	20241016	201600	244439450	9870	9870	9870	9870	0
35	20241016	201500	244439450	9870	9870	9870	9870	0
36	20241016	201400	244439450	9870	9870	9870	9870	0
37	20241016	201300	244439450	9870	9870	9870	9870	0
38	20241016	201200	244439450	9870	9870	9870	9870	0
39	20241016	201100	244439450	9870	9870	9870	9870	0
40	20241016	201000	244439450	9870	9870	9870	9870	0
41	20241016	200900	244439450	9870	9870	9870	9870	0
42	20241016	200800	244439450	9870	9870	9870	9870	0
43	20241016	200700	244439450	9870	9870	9870	9870	0
44	20241016	200600	244439450	9870	9870	9870	9870	0
45	20241016	200500	244439450	9870	9870	9870	9870	0
46	20241016	200400	244439450	9870	9870	9870	9870	0
47	20241016	200300	244439450	9870	9870	9870	9870	0
48	20241016	200200	244439450	9870	9870	9870	9870	0
49	20241016	200100	244439450	9870	9870	9870	9870	0
50	20241016	200000	244439450	9870	9870	9870	9870	0
51	20241016	195900	244439450	9870	9870	9870	9870	0
52	20241016	195800	244439450	9870	9870	9870	9870	0
53	20241016	195700	244439450	9870	9870	9870	9870	0
54	20241016	195600	244439450	9870	9870	9870	9870	0
55	20241016	195500	244439450	9870	9870	9870	9870	0
56	20241016	195400	244439450	9870	9870	9870	9870	0
57	20241016	195300	244439450	9870	9870	9870	9870	0
58	20241016	195200	244439450	9870	9870	9870	9870	0
59	20241016	195100	244439450	9870	9870	9870	9870	0
60	20241016	195000	244439450	9870	9870	9870	9870	0
61	20241016	194900	244439450	9870	9870	9870	9870	0
62	20241016	194800	244439450	9870	9870	9870	9870	1217
63	20241016	194700	244439450	9870	9870	9870	9870	0
64	20241016	194600	244439450	9870	9870	9870	9870	0
65	20241016	194500	244439450	9870	9870	9870	9870	0
66	20241016	194400	244439450	9870	9870	9870	9870	0
67	20241016	194300	244439450	9870	9870	9870	9870	0
68	20241016	194200	244439450	9870	9870	9870	9870	0
69	20241016	194100	244439450	9870	9870	9870	9870	0
70	20241016	194000	244439450	9870	9870	9870	9870	0
71	20241016	193900	244439450	9870	9870	9870	9870	0
72	20241016	193800	244439450	9870	9870	9870	9870	0
73	20241016	193700	244439450	9870	9870	9870	9870	0
74	20241016	193600	244439450	9870	9870	9870	9870	0
75	20241016	193500	244439450	9870	9870	9870	9870	0
76	20241016	193400	244439450	9870	9870	9870	9870	0
77	20241016	193300	244439450	9870	9870	9870	9870	0
78	20241016	193200	244439450	9870	9870	9870	9870	0
79	20241016	193100	244439450	9870	9870	9870	9870	0
80	20241016	193000	244439450	9870	9870	9870	9870	0
81	20241016	192900	244439450	9870	9870	9870	9870	0
82	20241016	192800	244439450	9870	9870	9870	9870	0
83	20241016	192700	244439450	9870	9870	9870	9870	0
84	20241016	192600	244439450	9870	9870	9870	9870	0
85	20241016	192500	244439450	9870	9870	9870	9870	0
86	20241016	192400	244439450	9870	9870	9870	9870	0
87	20241016	192300	244439450	9870	9870	9870	9870	0
88	20241016	192200	244439450	9870	9870	9870	9870	0
89	20241016	192100	244439450	9870	9870	9870	9870	0
90	20241016	192000	244439450	9870	9870	9870	9870	0
91	20241016	191900	244439450	9870	9870	9870	9870	0
92	20241016	191800	244439450	9870	9870	9870	9870	1217
93	20241016	191700	244439450	9870	9870	9870	9870	0
94	20241016	191600	244439450	9870	9870	9870	9870	0
95	20241016	191500	244439450	9870	9870	9870	9870	0
96	20241016	191400	244439450	9870	9870	9870	9870	0
97	20241016	191300	244439450	9870	9870	9870	9870	0
98	20241016	191200	244439450	9870	9870	9870	9870	0
99	20241016	191100	244439450	9870	9870	9870	9870	0
100	20241016	191000	244439450	9870	9870	9870	9870	0
101	20241016	190900	244439450	9870	9870	9870	9870	0
102	20241016	190800	244439450	9870	9870	9870	9870	0
103	20241016	190700	244439450	9870	9870	9870	9870	0
104	20241016	190600	244439450	9870	9870	9870	9870	0
105	20241016	190500	244439450	9870	9870	9870	9870	0
106	20241016	190400	244439450	9870	9870	9870	9870	0
107	20241016	190300	244439450	9870	9870	9870	9870	0
108	20241016	190200	244439450	9870	9870	9870	9870	0
109	20241016	190100	244439450	9870	9870	9870	9870	0
110	20241016	190000	244439450	9870	9870	9870	9870	0
111	20241016	185900	244439450	9870	9870	9870	9870	0
112	20241016	185800	244439450	9870	9870	9870	9870	0
113	20241016	185700	244439450	9870	9870	9870	9870	0
114	20241016	185600	244439450	9870	9870	9870	9870	0
115	20241016	185500	244439450	9870	9870	9870	9870	0
116	20241016	185400	244439450	9870	9870	9870	9870	0
117	20241016	185300	244439450	9870	9870	9870	9870	0
118	20241016	185200	244439450	9870	9870	9870	9870	0
119	20241016	185100	244439450	9870	9870	9870	9870	0
120	20241016	185000	244439450	9870	9870	9870	9870	0
121	20241016	184900	244439450	9870	9870	9870	9870	0
122	20241016	184800	244439450	9870	9870	9870	9870	1217
123	20241016	184700	244439450	9870	9870	9870	9870	0
124	20241016	184600	244439450	9870	9870	9870	9870	0
125	20241016	184500	244439450	9870	9870	9870	9870	0
126	20241016	184400	244439450	9870	9870	9870	9870	0
127	20241016	184300	244439450	9870	9870	9870	9870	0
128	20241016	184200	244439450	9870	9870	9870	9870	0
129	20241016	184100	244439450	9870	9870	9870	9870	0
130	20241016	184000	244439450	9870	9870	9870	9870	0
131	20241016	183900	244439450	9870	9870	9870	9870	0
132	20241016	183800	244439450	9870	9870	9870	9870	0
133	20241016	183700	244439450	9870	9870	9870	9870	0
134	20241016	183600	244439450	9870	9870	9870	9870	0
135	20241016	183500	244439450	9870	9870	9870	9870	0
136	20241016	183400	244439450	9870	9870	9870	9870	0
137	20241016	183300	244439450	9870	9870	9870	9870	0
138	20241016	183200	244439450	9870	9870	9870	9870	0
139	20241016	183100	244439450	9870	9870	9870	9870	0
140	20241016	183000	244439450	9870	9870	9870	9870	0
141	20241016	182900	244439450	9870	9870	9870	9870	0
142	20241016	182800	244439450	9870	9870	9870	9870	0
143	20241016	182700	244439450	9870	9870	9870	9870	0
144	20241016	182600	244439450	9870	9870	9870	9870	0
145	20241016	182500	244439450	9870	9870	9870	9870	0
146	20241016	182400	244439450	9870	9870	9870	9870	0
147	20241016	182300	244439450	9870	9870	9870	9870	0
148	20241016	182200	244439450	9870	9870	9870	9870	0
149	20241016	182100	244439450	9870	9870	9870	9870	0
150	20241016	182000	244439450	9870	9870	9870	9870	0
151	20241016	181900	244439450	9870	9870	9870	9870	0
152	20241016	181800	244439450	9870	9870	9870	9870	1217
153	20241016	181700	244439450	9870	9870	9870	9870	0
154	20241016	181600	244439450	9870	9870	9870	9870	0
155	20241016	181500	244439450	9870	9870	9870	9870	0
156	20241016	181400	244439450	9870	9870	9870	9870	0
157	20241016	181300	244439450	9870	9870	9870	9870	0
158	20241016	181200	244439450	9870	9870	9870	9870	0
159	20241016	181100	244439450	9870	9870	9870	9870	0
160	20241016	181000	244439450	9870	9870	9870	9870	0
161	20241016	180900	244439450	9870	9870	9870	9870	0
162	20241016	180800	244439450	9870	9870	9870	9870	0
163	20241016	180700	244439450	9870	9870	9870	9870	0
164	20241016	180600	244439450	9870	9870	9870	9870	0
165	20241016	180500	244439450	9870	9870	9870	9870	0
166	20241016	180400	244439450	9870	9870	9870	9870	0
167	20241016	180300	244439450	9870	9870	9870	9870	0
168	20241016	180200	244439450	9870	9870	9870	9870	0
169	20241016	180100	244439450	9870	9870	9870	9870	0
170	20241016	180000	244439450	9870	9870	9870	9870	0
171	20241016	175900	244439450	9870	9870	9870	9870	0
172	20241016	175800	244439450	9870	9870	9870	9870	0
173	20241016	175700	244439450	9870	9870	9870	9870	0
174	20241016	175600	244439450	9870	9870	9870	9870	0
175	20241016	175500	244439450	9870	9870	9870	9870	0
176	20241016	175400	244439450	9870	9870	9870	9870	0
177	20241016	175300	244439450	9870	9870	9870	9870	0
178	20241016	175200	244439450	9870	9870	9870	9870	0
179	20241016	175100	244439450	9870	9870	9870	9870	0
180	20241016	175000	244439450	9870	9870	9870	9870	0
181	20241016	174900	244439450	9870	9870	9870	9870	0
182	20241016	174800	244439450	9870	9870	9870	9870	1217
183	20241016	174700	244439450	9870	9870	9870	9870	0
184	20241016	174600	244439450	9870	9870	9870	9870	0
185	20241016	174500	244439450	9870	9870	9870	9870	0
186	20241016	174400	244439450	9870	9870	9870	9870	0
187	20241016	174300	244439450	9870	9870	9870	9870	0
188	20241016	174200	244439450	9870	9870	9870	9870	0
189	20241016	174100	244439450	9870	9870	9870	9870	0
190	20241016	174000	244439450	9870	9870	9870	9870	0
191	20241016	173900	244439450	9870	9870	9870	9870	0
192	20241016	173800	244439450	9870	9870	9870	9870	0
193	20241016	173700	244439450	9870	9870	9870	9870	0
194	20241016	173600	244439450	9870	9870	9870	9870	0
195	20241016	173500	244439450	9870	9870	9870	9870	0
196	20241016	173400	244439450	9870	9870	9870	9870	0
197	20241016	173300	244439450	9870	9870	9870	9870	0
198	20241016	173200	244439450	9870	9870	9870	9870	0
199	20241016	173100	244439450	9870	9870	9870	9870	0
200	20241016	173000	244439450	9870	9870	9870	9870	0
201	20241016	172900	244439450	9870	9870	9870	9870	0
202	20241016	172800	244439450	9870	9870	9870	9870	0
203	20241016	172700	244439450	9870	9870	9870	9870	0
204	20241016	172600	244439450	9870	9870	9870	9870	0
205	20241016	172500	244439450	9870	9870	9870	9870	0
206	20241016	172400	244439450	9870	9870	9870	9870	0
207	20241016	172300	244439450	9870	9870	9870	9870	0
208	20241016	172200	244439450	9870	9870	9870	9870	0
209	20241016	172100	244439450	9870	9870	9870	9870	0
210	20241016	172000	244439450	9870	9870	9870	9870	0
211	20241016	171900	244439450	9870	9870	9870	9870	0
212	20241016	171800	244439450	9870	9870	9870	9870	1217
213	20241016	171700	244439450	9870	9870	9870	9870	0
214	20241016	171600	244439450	9870	9870	9870	9870	0
215	20241016	171500	244439450	9870	9870	9870	9870	0
216	20241016	171400	244439450	9870	9870	9870	9870	0
217	20241016	171300	244439450	9870	9870	9870	9870	0
218	20241016	171200	244439450	9870	9870	9870	9870	0
219	20241016	171100	244439450	9870	9870	9870	9870	0
220	20241016	171000	244439450	9870	9870	9870	9870	0
221	20241016	170900	244439450	9870	9870	9870	9870	0
222	20241016	170800	244439450	9870	9870	9870	9870	0
223	20241016	170700	244439450	9870	9870	9870	9870	0
224	20241016	170600	244439450	9870	9870	9870	9870	0
225	20241016	170500	244439450	9870	9870	9870	9870	0
226	20241016	170400	244439450	9870	9870	9870	9870	0
227	20241016	170300	244439450	9870	9870	9870	9870	0
228	20241016	170200	244439450	9870	9870	9870	9870	0
229	20241016	170100	244439450	9870	9870	9870	9870	0
230	20241016	170000	244439450	9870	9870	9870	9870	0
231	20241016	165900	244439450	9870	9870	9870	9870	0
232	20241016	165800	244439450	9870	9870	9870	9870	0
233	20241016	165700	244439450	9870	9870	9870	9870	0
234	20241016	165600	244439450	9870	9870	9870	9870	0
235	20241016	165500	244439450	9870	9870	9870	9870	0
236	20241016	165400	244439450	9870	9870	9870	9870	0
237	20241016	165300	244439450	9870	9870	9870	9870	0
238	20241016	165200	244439450	9870	9870	9870	9870	0
239	20241016	165100	244439450	9870	9870	9870	9870	0
240	20241016	165000	244439450	9870	9870	9870	9870	0
241	20241016	164900	244439450	9870	9870	9870	9870	0
242	20241016	164800	244439450	9870	9870	9870	9870	1217
243	20241016	164700	244439450	9870	9870	9870	9870	0
244	20241016	164600	244439450	9870	9870	9870	9870	0
245	20241016	164500	244439450	9870	9870	9870	9870	0
246	20241016	164400	244439450	9870	9870	9870	9870	0
247	20241016	164300	244439450	9870	9870	9870	9870	0
248	20241016	164200	244439450	9870	9870	9870	9870	0
249	20241016	164100	244439450	9870	9870	9870	9870	0
250	20241016	164000	244439450	9870	9870	9870	9870	0
251	20241016	163900	244439450	9870	9870	9870	9870	0
252	20241016	163800	244439450	9870	9870	9870	9870	0
253	20241016	163700	244439450	9870	9870	9870	9870	0
254	20241016	163600	244439450	9870	9870	9870	9870	0
255	20241016	163500	244439450	9870	9870	9870	9870	0
256	20241016	163400	244439450	9870	9870	9870	9870	0
257	20241016	163300	244439450	9870	9870	9870	9870	0
258	20241016	163200	244439450	9870	9870	9870	9870	0
259	20241016	163100	244439450	9870	9870	9870	9870	0
260	20241016	163000	244439450	9870	9870	9870	9870	0
261	20241016	162900	244439450	9870	9870	9870	9870	0
262	20241016	162800	244439450	9870	9870	9870	9870	0
263	20241016	162700	244439450	9870	9870	9870	9870	0
264	20241016	162600	244439450	9870	9870	9870	9870	0
265	20241016	162500	244439450	9870	9870	9870	9870	0
266	20241016	162400	244439450	9870	9870	9870	9870	0
267	20241016	162300	244439450	9870	9870	9870	9870	0
268	20241016	162200	244439450	9870	9870	9870	9870	0
269	20241016	162100	244439450	9870	9870	9870	9870	0
270	20241016	162000	244439450	9870	9870	9870	9870	0
271	20241016	161900	244439450	9870	9870	9870	9870	0
272	20241016	161800	244439450	9870	9870	9870	9870	1217
273	20241016	161700	244439450	9870	9870	9870	9870	0
274	20241016	161600	244439450	9870	9870	9870	9870	0
275	20241016	161500	244439450	9870	9870	9870	9870	0
276	20241016	161400	244439450	9870	9870	9870	9870	0
277	20241016	161300	244439450	9870	9870	9870	9870	0
278	20241016	161200	244439450	9870	9870	9870	9870	0
279	20241016	161100	244439450	9870	9870	9870	9870	0
280	20241016	161000	244439450	9870	9870	9870	9870	0
281	20241016	160900	244439450	9870	9870	9870	9870	0
282	20241016	160800	244439450	9870	9870	9870	9870	0
283	20241016	160700	244439450	9870	9870	9870	9870	0
284	20241016	160600	244439450	9870	9870	9870	9870	0
285	20241016	160500	244439450	9870	9870	9870	9870	0
286	20241016	160400	244439450	9870	9870	9870	9870	0
287	20241016	160300	244439450	9870	9870	9870	9870	0
288	20241016	160200	244439450	9870	9870	9870	9870	0
289	20241016	160100	244439450	9870	9870	9870	9870	0
290	20241016	160000	244439450	9870	9870	9870	9870	0
291	20241016	155900	244439450	9870	9870	9870	9870	0
292	20241016	155800	244439450	9870	9870	9870	9870	0
293	20241016	155700	244439450	9870	9870	9870	9870	0
294	20241016	155600	244439450	9870	9870	9870	9870	0
295	20241016	155500	244439450	9870	9870	9870	9870	0
296	20241016	155400	244439450	9870	9870	9870	9870	0
297	20241016	155300	244439450	9870	9870	9870	9870	0
298	20241016	155200	244439450	9870	9870	9870	9870	0
299	20241016	155100	244439450	9870	9870	9870	9870	0
300	20241016	155000	244439450	9870	9870	9870	9870	0
301	20241016	154900	244439450	9870	9870	9870	9870	0
302	20241016	154800	244439450	9870	9870	9870	9870	1217
303	20241016	154700	244439450	9870	9870	9870	9870	0
304	20241016	154600	244439450	9870	9870	9870	9870	0
305	20241016	154500	244439450	9870	9870	9870	9870	0
306	20241016	154400	244439450	9870	9870	9870	9870	0
307	20241016	154300	244439450	9870	9870	9870	9870	0
308	20241016	154200	244439450	9870	9870	9870	9870	0
309	20241016	154100	244439450	9870	9870	9870	9870	0
310	20241016	154000	244439450	9870	9870	9870	9870	0
311	20241016	153900	244439450	9870	9870	9870	9870	0
312	20241016	153800	244439450	9870	9870	9870	9870	0
313	20241016	153700	244439450	9870	9870	9870	9870	0
314	20241016	153600	244439450	9870	9870	9870	9870	0
315	20241016	153500	244439450	9870	9870	9870	9870	0
316	20241016	153400	244439450	9870	9870	9870	9870	0
317	20241016	153300	244439450	9870	9870	9870	9870	0
318	20241016	153200	244439450	9870	9870	9870	9870	0
319	20241016	153100	244439450	9870	9870	9870	9870	0
320	20241016	153000	244439450	9870	9870	9870	9870	1217
321	20241016	152900	232427660	9870	9870	9870	9870	0
322	20241016	152800	232427660	9870	9870	9870	9870	0
323	20241016	152700	232427660	9870	9870	9870	9870	0
324	20241016	152600	232427660	9870	9870	9870	9870	0
325	20241016	152500	232427660	9870	9870	9870	9870	0
326	20241016	152400	232427660	9870	9870	9870	9870	0
327	20241016	152300	232427660	9870	9870	9870	9870	0
328	20241016	152200	232427660	9870	9870	9870	9870	0
329	20241016	152100	232427660	9870	9870	9870	9870	0
330	20241016	152000	232427660	9870	9870	9870	9870	0
331	20241016	151900	232427660	9870	9870	9870	9870	3
332	20241016	151800	232398050	9870	9870	9870	9870	0
333	20241016	151700	232398050	9870	9850	9870	9850	200
334	20241016	151600	230426220	9870	9850	9870	9830	6
335	20241016	151500	230367120	9870	9800	9870	9800	19
336	20241016	151400	230180710	9800	9820	9820	9800	403
337	20241016	151300	226228230	9870	9840	9870	9830	3
338	20241016	151200	226198690	9870	9870	9870	9870	1
339	20241016	151100	226188820	9810	9810	9810	9810	10
340	20241016	151000	226090720	9810	9810	9810	9810	41
341	20241016	150900	225688510	9810	9820	9820	9810	125
342	20241016	150800	224462050	9890	9860	9890	9860	20
343	20241016	150700	224264760	9860	9860	9860	9860	0
344	20241016	150600	224264760	9860	9850	9860	9850	2
345	20241016	150500	224245050	9830	9830	9830	9830	0
346	20241016	150400	224245050	9830	9840	9840	9830	20
347	20241016	150300	224048350	9870	9860	9890	9850	50
348	20241016	150200	223555340	9850	9850	9850	9850	3
349	20241016	150100	223525790	9860	9850	9860	9850	16
350	20241016	150000	223368180	9860	9860	9860	9860	0
351	20241016	145900	223368180	9860	9860	9860	9860	0
352	20241016	145800	223368180	9860	9860	9860	9860	1
353	20241016	145700	223358320	9850	9850	9850	9850	0
354	20241016	145600	223358320	9850	9850	9850	9850	0
355	20241016	145500	223358320	9850	9840	9850	9840	509
356	20241016	145400	218345810	9840	9840	9840	9840	4
357	20241016	145300	218306450	9830	9830	9830	9830	1
358	20241016	145200	218296620	9840	9830	9840	9830	115
359	20241016	145100	217165520	9810	9810	9810	9810	4
360	20241016	145000	217126280	9830	9830	9830	9830	1
361	20241016	144900	217116450	9850	9850	9850	9850	0
362	20241016	144800	217116450	9850	9850	9850	9850	0
363	20241016	144700	217116450	9850	9850	9850	9850	0
364	20241016	144600	217116450	9850	9810	9850	9810	351
365	20241016	144500	213673100	9820	9820	9820	9820	0
366	20241016	144400	213673100	9820	9820	9820	9820	70
367	20241016	144300	212985700	9830	9830	9830	9830	15
368	20241016	144200	212838250	9840	9840	9840	9840	0
369	20241016	144100	212838250	9840	9840	9840	9840	15
370	20241016	144000	212690650	9840	9840	9840	9840	85
371	20241016	143900	211854250	9840	9840	9840	9840	1
372	20241016	143800	211844410	9840	9840	9840	9840	1
373	20241016	143700	211834570	9850	9850	9850	9850	0
374	20241016	143600	211834570	9850	9840	9850	9840	55
375	20241016	143500	211293320	9840	9840	9840	9840	0
376	20241016	143400	211293320	9840	9840	9840	9840	2
377	20241016	143300	211273640	9850	9850	9850	9850	62
378	20241016	143200	210662940	9850	9850	9850	9850	0
379	20241016	143100	210662940	9850	9850	9850	9850	1
380	20241016	143000	210653090	9850	9830	9850	9830	593
381	20241016	142900	204814430	9830	9830	9830	9830	0
382	20241016	142800	204814430	9830	9830	9830	9830	0
383	20241016	142700	204814430	9830	9830	9830	9830	0
384	20241016	142600	204814430	9830	9830	9830	9830	0
385	20241016	142500	204814430	9830	9830	9830	9830	0
386	20241016	142400	204814430	9830	9830	9830	9830	0
387	20241016	142300	204814430	9830	9830	9830	9830	0
388	20241016	142200	204814430	9830	9830	9840	9820	11
389	20241016	142100	204706310	9820	9820	9820	9820	1
390	20241016	142000	204696490	9840	9840	9840	9820	56
391	20241016	141900	204146520	9820	9820	9820	9820	47
392	20241016	141800	203684980	9820	9820	9820	9820	3
393	20241016	141700	203655520	9810	9810	9810	9810	39
394	20241016	141600	203272930	9820	9830	9830	9820	28
395	20241016	141500	202997940	9850	9850	9850	9850	0
396	20241016	141400	202997940	9850	9850	9850	9850	0
397	20241016	141300	202997940	9850	9830	9850	9830	215
398	20241016	141200	200880700	9830	9820	9830	9820	83
399	20241016	141100	200065580	9830	9830	9830	9830	25
400	20241016	141000	199819830	9820	9820	9820	9820	23
401	20241016	140900	199593970	9830	9800	9830	9800	200
402	20241016	140800	197633910	9810	9840	9840	9810	2
403	20241016	140700	197614260	9830	9830	9850	9830	14
404	20241016	140600	197476570	9820	9830	9840	9810	24
405	20241016	140500	197240640	9820	9810	9840	9810	62
406	20241016	140400	196630920	9840	9840	9850	9800	148
407	20241016	140300	195178880	9820	9820	9820	9820	0
408	20241016	140200	195178880	9820	9820	9820	9820	4
409	20241016	140100	195139600	9830	9830	9830	9830	0
410	20241016	140000	195139600	9830	9830	9830	9830	0
411	20241016	135900	195139600	9830	9830	9830	9830	2
412	20241016	135800	195119940	9840	9840	9840	9840	16
413	20241016	135700	194962500	9840	9840	9840	9840	0
414	20241016	135600	194962500	9840	9840	9840	9840	0
415	20241016	135500	194962500	9840	9830	9840	9830	7
416	20241016	135400	194893680	9820	9820	9820	9820	0
417	20241016	135300	194893680	9820	9820	9820	9820	10
418	20241016	135200	194795480	9830	9840	9840	9820	29
419	20241016	135100	194510380	9840	9810	9840	9800	183
420	20241016	135000	192714920	9820	9820	9820	9820	88
421	20241016	134900	191850760	9810	9810	9810	9810	0
422	20241016	134800	191850760	9810	9810	9810	9810	0
423	20241016	134700	191850760	9810	9810	9810	9810	0
424	20241016	134600	191850760	9810	9810	9810	9810	80
425	20241016	134500	191065960	9840	9820	9840	9820	2
426	20241016	134400	191046300	9840	9840	9840	9840	1
427	20241016	134300	191036460	9810	9810	9810	9810	0
428	20241016	134200	191036460	9810	9810	9810	9810	0
429	20241016	134100	191036460	9810	9810	9810	9810	0
430	20241016	134000	191036460	9810	9810	9810	9810	0
431	20241016	133900	191036460	9810	9810	9810	9810	0
432	20241016	133800	191036460	9810	9810	9810	9810	41
433	20241016	133700	190634250	9830	9830	9830	9820	6
434	20241016	133600	190575300	9850	9810	9850	9810	22
435	20241016	133500	190358840	9810	9810	9810	9810	0
436	20241016	133400	190358840	9810	9850	9850	9810	31
437	20241016	133300	190054650	9830	9830	9830	9830	1
438	20241016	133200	190044820	9840	9840	9840	9840	0
439	20241016	133100	190044820	9840	9840	9840	9840	2
440	20241016	133000	190025140	9830	9820	9840	9820	58
441	20241016	132900	189454670	9810	9810	9810	9810	0
442	20241016	132800	189454670	9810	9810	9810	9810	0
443	20241016	132700	189454670	9810	9810	9810	9810	0
444	20241016	132600	189454670	9810	9810	9810	9810	0
445	20241016	132500	189454670	9810	9810	9810	9810	1
446	20241016	132400	189444860	9810	9810	9810	9810	5
447	20241016	132300	189395810	9810	9820	9820	9810	47
448	20241016	132200	188934710	9830	9830	9830	9830	0
449	20241016	132100	188934710	9830	9830	9830	9830	1
450	20241016	132000	188924880	9820	9820	9820	9820	3
451	20241016	131900	188895420	9830	9830	9830	9830	1
452	20241016	131800	188885590	9840	9840	9840	9840	0
453	20241016	131700	188885590	9840	9840	9840	9840	0
454	20241016	131600	188885590	9840	9840	9840	9840	3
455	20241016	131500	188856070	9850	9850	9850	9850	0
456	20241016	131400	188856070	9850	9850	9850	9850	0
457	20241016	131300	188856070	9850	9850	9850	9850	0
458	20241016	131200	188856070	9850	9850	9850	9850	0
459	20241016	131100	188856070	9850	9850	9850	9850	0
460	20241016	131000	188856070	9850	9850	9850	9850	1
461	20241016	130900	188846220	9850	9830	9850	9830	22
462	20241016	130800	188629890	9800	9800	9800	9800	0
463	20241016	130700	188629890	9800	9820	9820	9800	1100
464	20241016	130600	177846660	9830	9830	9830	9830	0
465	20241016	130500	177846660	9830	9830	9830	9830	0
466	20241016	130400	177846660	9830	9830	9830	9830	0
467	20241016	130300	177846660	9830	9830	9830	9830	0
468	20241016	130200	177846660	9830	9830	9830	9830	5
469	20241016	130100	177797510	9840	9840	9840	9840	5
470	20241016	130000	177748310	9860	9850	9860	9850	11
471	20241016	125900	177639950	9840	9840	9840	9840	0
472	20241016	125800	177639950	9840	9840	9840	9840	0
473	20241016	125700	177639950	9840	9840	9840	9840	0
474	20241016	125600	177639950	9840	9840	9840	9840	0
475	20241016	125500	177639950	9840	9840	9840	9840	73
476	20241016	125400	176921630	9840	9840	9840	9840	19
477	20241016	125300	176734670	9830	9830	9830	9830	125
478	20241016	125200	175505920	9820	9820	9820	9820	0
479	20241016	125100	175505920	9820	9820	9820	9820	0
480	20241016	125000	175505920	9820	9820	9820	9820	55
481	20241016	124900	174965820	9820	9820	9820	9820	72
482	20241016	124800	174258780	9820	9820	9820	9820	78
483	20241016	124700	173492820	9820	9820	9820	9820	0
484	20241016	124600	173492820	9820	9820	9820	9820	150
485	20241016	124500	172019820	9810	9810	9810	9810	0
486	20241016	124400	172019820	9810	9810	9810	9810	0
487	20241016	124300	172019820	9810	9810	9810	9810	0
488	20241016	124200	172019820	9810	9810	9810	9810	10
489	20241016	124100	171921720	9810	9810	9810	9810	0
490	20241016	124000	171921720	9810	9810	9810	9810	0
491	20241016	123900	171921720	9810	9810	9810	9810	0
492	20241016	123800	171921720	9810	9810	9810	9810	0
493	20241016	123700	171921720	9810	9810	9810	9810	158
494	20241016	123600	170371740	9810	9810	9810	9810	0
495	20241016	123500	170371740	9810	9810	9810	9810	0
496	20241016	123400	170371740	9810	9810	9810	9810	0
497	20241016	123300	170371740	9810	9810	9810	9810	0
498	20241016	123200	170371740	9810	9810	9810	9810	0
499	20241016	123100	170371740	9810	9810	9810	9810	100
500	20241016	123000	169390740	9810	9810	9810	9810	211
501	20241016	122900	167320830	9820	9820	9820	9820	0
502	20241016	122800	167320830	9820	9820	9820	9820	0
503	20241016	122700	167320830	9820	9820	9820	9820	0
504	20241016	122600	167320830	9820	9820	9820	9820	0
505	20241016	122500	167320830	9820	9820	9820	9820	0
506	20241016	122400	167320830	9820	9820	9820	9820	25
507	20241016	122300	167075330	9820	9820	9820	9820	0
508	20241016	122200	167075330	9820	9820	9820	9820	131
509	20241016	122100	165788910	9820	9820	9820	9820	100
510	20241016	122000	164806910	9810	9810	9810	9810	0
511	20241016	121900	164806910	9810	9810	9810	9810	99
512	20241016	121800	163835720	9810	9810	9810	9810	0
513	20241016	121700	163835720	9810	9810	9810	9810	0
514	20241016	121600	163835720	9810	9810	9810	9810	0
515	20241016	121500	163835720	9810	9810	9810	9810	1
516	20241016	121400	163825910	9820	9820	9820	9820	0
517	20241016	121300	163825910	9820	9820	9820	9820	100
518	20241016	121200	162843910	9820	9820	9820	9820	0
519	20241016	121100	162843910	9820	9820	9820	9820	1
520	20241016	121000	162834090	9840	9840	9840	9840	0
521	20241016	120900	162834090	9840	9840	9840	9840	0
522	20241016	120800	162834090	9840	9840	9840	9840	20
523	20241016	120700	162637290	9810	9810	9810	9810	10
524	20241016	120600	162539190	9800	9800	9800	9800	61
525	20241016	120500	161941390	9810	9810	9810	9810	0
526	20241016	120400	161941390	9810	9810	9810	9810	0
527	20241016	120300	161941390	9810	9810	9810	9810	0
528	20241016	120200	161941390	9810	9810	9810	9810	3
529	20241016	120100	161911960	9800	9800	9800	9800	0
530	20241016	120000	161911960	9800	9800	9800	9800	0
531	20241016	115900	161911960	9800	9800	9800	9800	0
532	20241016	115800	161911960	9800	9800	9800	9800	0
533	20241016	115700	161911960	9800	9800	9800	9800	0
534	20241016	115600	161911960	9800	9800	9800	9800	20
535	20241016	115500	161715960	9810	9810	9810	9810	55
536	20241016	115400	161176410	9810	9810	9810	9810	0
537	20241016	115300	161176410	9810	9810	9810	9810	0
538	20241016	115200	161176410	9810	9810	9810	9810	0
539	20241016	115100	161176410	9810	9810	9810	9810	0
540	20241016	115000	161176410	9810	9810	9810	9810	0
541	20241016	114900	161176410	9810	9810	9810	9810	0
542	20241016	114800	161176410	9810	9810	9810	9810	40
543	20241016	114700	160784010	9810	9810	9810	9810	0
544	20241016	114600	160784010	9810	9810	9810	9810	7
545	20241016	114500	160715340	9810	9810	9810	9810	293
546	20241016	114400	157841010	9810	9810	9810	9810	0
547	20241016	114300	157841010	9810	9810	9810	9810	13
548	20241016	114200	157713480	9860	9860	9860	9860	0
549	20241016	114100	157713480	9860	9860	9860	9860	0
550	20241016	114000	157713480	9860	9860	9860	9860	0
551	20241016	113900	157713480	9860	9860	9860	9860	0
552	20241016	113800	157713480	9860	9860	9860	9860	0
553	20241016	113700	157713480	9860	9820	9860	9820	235
554	20241016	113600	155402480	9810	9810	9810	9810	0
555	20241016	113500	155402480	9810	9810	9810	9810	0
556	20241016	113400	155402480	9810	9810	9810	9810	0
557	20241016	113300	155402480	9810	9810	9810	9810	0
558	20241016	113200	155402480	9810	9810	9810	9810	0
559	20241016	113100	155402480	9810	9810	9810	9810	0
560	20241016	113000	155402480	9810	9810	9810	9810	1
561	20241016	112900	155392670	9800	9800	9800	9800	8
562	20241016	112800	155314270	9800	9800	9800	9800	28
563	20241016	112700	155039870	9800	9800	9800	9800	400
564	20241016	112600	151119870	9810	9810	9810	9810	110
565	20241016	112500	150040770	9810	9840	9860	9810	157
566	20241016	112400	148495560	9860	9850	9860	9850	5
567	20241016	112300	148446300	9810	9790	9810	9790	393
568	20241016	112200	144591230	9800	9800	9800	9800	0
569	20241016	112100	144591230	9800	9810	9810	9800	20
570	20241016	112000	144395130	9800	9830	9840	9800	1709
571	20241016	111900	127629250	9870	9870	9870	9870	5
572	20241016	111800	127579900	9880	9880	9880	9880	0
573	20241016	111700	127579900	9880	9880	9880	9880	0
574	20241016	111600	127579900	9880	9880	9880	9880	0
575	20241016	111500	127579900	9880	9880	9880	9880	1
576	20241016	111400	127570020	9870	9870	9880	9870	20
577	20241016	111300	127372520	9830	9830	9830	9830	0
578	20241016	111200	127372520	9830	9830	9830	9830	0
579	20241016	111100	127372520	9830	9840	9840	9830	630
580	20241016	111000	121174620	9870	9880	9880	9870	260
581	20241016	110900	118605920	9880	9880	9880	9880	100
582	20241016	110800	117617920	9880	9880	9880	9880	0
583	20241016	110700	117617920	9880	9870	9880	9870	200
584	20241016	110600	115642450	9840	9880	9880	9840	229
585	20241016	110500	113385010	9850	9850	9850	9850	0
586	20241016	110400	113385010	9850	9850	9850	9850	10
587	20241016	110300	113286510	9860	9870	9870	9860	20
588	20241016	110200	113089210	9900	9890	9900	9890	72
589	20241016	110100	112376690	9900	9900	9900	9900	0
590	20241016	110000	112376690	9900	9900	9900	9900	0
591	20241016	105900	112376690	9900	9900	9900	9900	0
592	20241016	105800	112376690	9900	9900	9900	9900	0
593	20241016	105700	112376690	9900	9900	9900	9900	0
594	20241016	105600	112376690	9900	9900	9900	9900	10
595	20241016	105500	112277690	9900	9900	9900	9900	1
596	20241016	105400	112267790	9900	9890	9900	9890	300
597	20241016	105300	109297800	9840	9840	9840	9840	0
598	20241016	105200	109297800	9840	9840	9840	9840	1
599	20241016	105100	109287960	9900	9890	9900	9890	3
600	20241016	105000	109258280	9820	9820	9820	9820	0
601	20241016	104900	109258280	9820	9820	9820	9820	0
602	20241016	104800	109258280	9820	9820	9820	9820	0
603	20241016	104700	109258280	9820	9820	9820	9820	0
604	20241016	104600	109258280	9820	9820	9820	9820	0
605	20241016	104500	109258280	9820	9820	9820	9820	2
606	20241016	104400	109238640	9920	9920	9920	9920	0
607	20241016	104300	109238640	9920	9920	9920	9920	0
608	20241016	104200	109238640	9920	9920	9920	9920	0
609	20241016	104100	109238640	9920	9920	9920	9920	10
610	20241016	104000	109139440	9930	9930	9930	9930	0
611	20241016	103900	109139440	9930	9930	9930	9930	0
612	20241016	103800	109139440	9930	9900	9930	9900	4
613	20241016	103700	109099810	9910	9910	9910	9910	0
614	20241016	103600	109099810	9910	9910	9910	9910	0
615	20241016	103500	109099810	9910	9890	9910	9890	50
616	20241016	103400	108604750	9930	9820	9930	9820	109
617	20241016	103300	107532490	9830	9840	9840	9830	201
618	20241016	103200	105554950	9860	9860	9860	9860	0
619	20241016	103100	105554950	9860	9860	9860	9860	0
620	20241016	103000	105554950	9860	9860	9860	9860	0
621	20241016	102900	105554950	9860	9860	9860	9860	0
622	20241016	102800	105554950	9860	9860	9860	9860	0
623	20241016	102700	105554950	9860	9860	9860	9860	10
624	20241016	102600	105456350	9860	9860	9860	9860	0
625	20241016	102500	105456350	9860	9860	9860	9860	0
626	20241016	102400	105456350	9860	9860	9860	9860	1
627	20241016	102300	105446490	9860	9860	9860	9860	170
628	20241016	102200	103770290	9930	9930	9930	9930	0
629	20241016	102100	103770290	9930	9930	9930	9930	0
630	20241016	102000	103770290	9930	9930	9930	9930	0
631	20241016	101900	103770290	9930	9930	9930	9930	0
632	20241016	101800	103770290	9930	9930	9930	9930	0
633	20241016	101700	103770290	9930	9930	9930	9930	0
634	20241016	101600	103770290	9930	9930	9930	9930	0
635	20241016	101500	103770290	9930	9930	9930	9930	0
636	20241016	101400	103770290	9930	9920	9930	9920	2
637	20241016	101300	103750440	9930	9930	9930	9930	0
638	20241016	101200	103750440	9930	9890	9930	9890	200
639	20241016	101100	101769950	9900	9900	9900	9900	0
640	20241016	101000	101769950	9900	9880	9900	9880	20
641	20241016	100900	101572140	9860	9860	9860	9860	0
642	20241016	100800	101572140	9860	9860	9860	9860	100
643	20241016	100700	100586140	9880	9880	9880	9880	1
644	20241016	100600	100576260	9880	9880	9880	9880	0
645	20241016	100500	100576260	9880	9870	9880	9870	4
646	20241016	100400	100536760	9880	9880	9880	9880	0
647	20241016	100300	100536760	9880	9880	9880	9880	0
648	20241016	100200	100536760	9880	9880	9880	9880	0
649	20241016	100100	100536760	9880	9880	9880	9880	0
650	20241016	100000	100536760	9880	9880	9880	9880	0
651	20241016	095900	100536760	9880	9880	9880	9880	2
652	20241016	095800	100517000	9870	9870	9870	9870	60
653	20241016	095700	99924800	9870	9870	9870	9870	1
654	20241016	095600	99914930	9870	9860	9870	9860	38
655	20241016	095500	99540220	9850	9850	9850	9850	100
656	20241016	095400	98555220	9860	9860	9860	9860	0
657	20241016	095300	98555220	9860	9860	9860	9860	0
658	20241016	095200	98555220	9860	9860	9860	9860	0
659	20241016	095100	98555220	9860	9860	9860	9860	0
660	20241016	095000	98555220	9860	9860	9860	9860	101
661	20241016	094900	97559360	9860	9860	9860	9860	0
662	20241016	094800	97559360	9860	9850	9860	9850	100
663	20241016	094700	96574200	9850	9840	9850	9840	10
664	20241016	094600	96475760	9850	9850	9850	9850	0
665	20241016	094500	96475760	9850	9840	9850	9840	100
666	20241016	094400	95490790	9850	9850	9850	9850	0
667	20241016	094300	95490790	9850	9850	9850	9850	1
668	20241016	094200	95480940	9840	9840	9840	9840	11
669	20241016	094100	95372700	9840	9800	9840	9800	13
670	20241016	094000	95244860	9800	9800	9800	9800	37
671	20241016	093900	94882260	9800	9800	9800	9800	9
672	20241016	093800	94794060	9800	9800	9800	9800	0
673	20241016	093700	94794060	9800	9810	9810	9800	498
674	20241016	093600	89910680	9810	9810	9810	9810	332
675	20241016	093500	86653760	9800	9800	9800	9800	0
676	20241016	093400	86653760	9800	9800	9800	9800	99
677	20241016	093300	85683560	9800	9800	9850	9800	20
678	20241016	093200	85487310	9790	9880	9890	9790	21
679	20241016	093100	85280720	9880	9790	9880	9790	1020
680	20241016	093000	75293430	9800	9800	9800	9800	1000
681	20241016	092900	65493430	9870	9800	9870	9790	1185
682	20241016	092800	53880610	9880	9880	9880	9880	5
683	20241016	092700	53831210	9860	9860	9860	9860	0
684	20241016	092600	53831210	9860	9800	9860	9800	2050
685	20241016	092500	33738210	9850	9850	9850	9850	7
686	20241016	092400	33669260	9860	9860	9860	9860	0
687	20241016	092300	33669260	9860	9860	9860	9860	0
688	20241016	092200	33669260	9860	9860	9860	9860	0
689	20241016	092100	33669260	9860	9860	9860	9860	133
690	20241016	092000	32357880	9800	9860	9880	9800	551
691	20241016	091900	26957440	9820	9820	9820	9820	9
692	20241016	091800	26869060	9820	9850	9850	9820	1023
693	20241016	091700	16822480	9850	9820	9850	9820	254
694	20241016	091600	14328050	9850	9850	9850	9850	100
695	20241016	091500	13343050	9850	9850	9850	9850	107
696	20241016	091400	12289100	9880	9880	9880	9880	0
697	20241016	091300	12289100	9880	9880	9880	9880	0
698	20241016	091200	12289100	9880	9880	9880	9880	0
699	20241016	091100	12289100	9880	9810	9880	9810	10
700	20241016	091000	12190740	9810	9800	9880	9800	284
701	20241016	090900	9402870	9810	9810	9810	9810	7
702	20241016	090800	9334200	9840	9850	9850	9840	266
703	20241016	090700	6714290	9850	9860	9860	9850	103
704	20241016	090600	5699470	9900	9900	9900	9900	0
705	20241016	090500	5699470	9900	9900	9900	9900	0
706	20241016	090400	5699470	9900	9900	9900	9900	0
707	20241016	090300	5699470	9900	9900	9900	9850	29
708	20241016	090200	5412910	9850	9890	9900	9850	95
709	20241016	090100	4476660	9900	9900	9900	9900	0
710	20241016	090000	4476660	9900	9850	9900	9840	454