KissMeData/051160/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193400	813081180	9550	9550	9550	9550	1337
3	20241014	193300	813081180	9550	9550	9550	9550	0
4	20241014	193200	813081180	9550	9550	9550	9550	0
5	20241014	193100	813081180	9550	9550	9550	9550	0
6	20241014	193000	813081180	9550	9550	9550	9550	0
7	20241014	192900	813081180	9550	9550	9550	9550	0
8	20241014	192800	813081180	9550	9550	9550	9550	0
9	20241014	192700	813081180	9550	9550	9550	9550	0
10	20241014	192600	813081180	9550	9550	9550	9550	0
11	20241014	192500	813081180	9550	9550	9550	9550	0
12	20241014	192400	813081180	9550	9550	9550	9550	0
13	20241014	192300	813081180	9550	9550	9550	9550	0
14	20241014	192200	813081180	9550	9550	9550	9550	0
15	20241014	192100	813081180	9550	9550	9550	9550	0
16	20241014	192000	813081180	9550	9550	9550	9550	0
17	20241014	191900	813081180	9550	9550	9550	9550	0
18	20241014	191800	813081180	9550	9550	9550	9550	0
19	20241014	191700	813081180	9550	9550	9550	9550	0
20	20241014	191600	813081180	9550	9550	9550	9550	0
21	20241014	191500	813081180	9550	9550	9550	9550	0
22	20241014	191400	813081180	9550	9550	9550	9550	0
23	20241014	191300	813081180	9550	9550	9550	9550	0
24	20241014	191200	813081180	9550	9550	9550	9550	0
25	20241014	191100	813081180	9550	9550	9550	9550	0
26	20241014	191000	813081180	9550	9550	9550	9550	0
27	20241014	190900	813081180	9550	9550	9550	9550	0
28	20241014	190800	813081180	9550	9550	9550	9550	0
29	20241014	190700	813081180	9550	9550	9550	9550	0
30	20241014	190600	813081180	9550	9550	9550	9550	0
31	20241014	190500	813081180	9550	9550	9550	9550	0
32	20241014	190400	813081180	9550	9550	9550	9550	1337
33	20241014	190300	813081180	9550	9550	9550	9550	0
34	20241014	190200	813081180	9550	9550	9550	9550	0
35	20241014	190100	813081180	9550	9550	9550	9550	0
36	20241014	190000	813081180	9550	9550	9550	9550	0
37	20241014	185900	813081180	9550	9550	9550	9550	0
38	20241014	185800	813081180	9550	9550	9550	9550	0
39	20241014	185700	813081180	9550	9550	9550	9550	0
40	20241014	185600	813081180	9550	9550	9550	9550	0
41	20241014	185500	813081180	9550	9550	9550	9550	0
42	20241014	185400	813081180	9550	9550	9550	9550	0
43	20241014	185300	813081180	9550	9550	9550	9550	0
44	20241014	185200	813081180	9550	9550	9550	9550	0
45	20241014	185100	813081180	9550	9550	9550	9550	0
46	20241014	185000	813081180	9550	9550	9550	9550	0
47	20241014	184900	813081180	9550	9550	9550	9550	0
48	20241014	184800	813081180	9550	9550	9550	9550	0
49	20241014	184700	813081180	9550	9550	9550	9550	0
50	20241014	184600	813081180	9550	9550	9550	9550	0
51	20241014	184500	813081180	9550	9550	9550	9550	0
52	20241014	184400	813081180	9550	9550	9550	9550	0
53	20241014	184300	813081180	9550	9550	9550	9550	0
54	20241014	184200	813081180	9550	9550	9550	9550	0
55	20241014	184100	813081180	9550	9550	9550	9550	0
56	20241014	184000	813081180	9550	9550	9550	9550	0
57	20241014	183900	813081180	9550	9550	9550	9550	0
58	20241014	183800	813081180	9550	9550	9550	9550	0
59	20241014	183700	813081180	9550	9550	9550	9550	0
60	20241014	183600	813081180	9550	9550	9550	9550	0
61	20241014	183500	813081180	9550	9550	9550	9550	0
62	20241014	183400	813081180	9550	9550	9550	9550	1337
63	20241014	183300	813081180	9550	9550	9550	9550	0
64	20241014	183200	813081180	9550	9550	9550	9550	0
65	20241014	183100	813081180	9550	9550	9550	9550	0
66	20241014	183000	813081180	9550	9550	9550	9550	0
67	20241014	182900	813081180	9550	9550	9550	9550	0
68	20241014	182800	813081180	9550	9550	9550	9550	0
69	20241014	182700	813081180	9550	9550	9550	9550	0
70	20241014	182600	813081180	9550	9550	9550	9550	0
71	20241014	182500	813081180	9550	9550	9550	9550	0
72	20241014	182400	813081180	9550	9550	9550	9550	0
73	20241014	182300	813081180	9550	9550	9550	9550	0
74	20241014	182200	813081180	9550	9550	9550	9550	0
75	20241014	182100	813081180	9550	9550	9550	9550	0
76	20241014	182000	813081180	9550	9550	9550	9550	0
77	20241014	181900	813081180	9550	9550	9550	9550	0
78	20241014	181800	813081180	9550	9550	9550	9550	0
79	20241014	181700	813081180	9550	9550	9550	9550	0
80	20241014	181600	813081180	9550	9550	9550	9550	0
81	20241014	181500	813081180	9550	9550	9550	9550	0
82	20241014	181400	813081180	9550	9550	9550	9550	0
83	20241014	181300	813081180	9550	9550	9550	9550	0
84	20241014	181200	813081180	9550	9550	9550	9550	0
85	20241014	181100	813081180	9550	9550	9550	9550	0
86	20241014	181000	813081180	9550	9550	9550	9550	0
87	20241014	180900	813081180	9550	9550	9550	9550	0
88	20241014	180800	813081180	9550	9550	9550	9550	0
89	20241014	180700	813081180	9550	9550	9550	9550	0
90	20241014	180600	813081180	9550	9550	9550	9550	0
91	20241014	180500	813081180	9550	9550	9550	9550	0
92	20241014	180400	813081180	9550	9550	9550	9550	1337
93	20241014	180300	813081180	9550	9550	9550	9550	0
94	20241014	180200	813081180	9550	9550	9550	9550	0
95	20241014	180100	813081180	9550	9550	9550	9550	0
96	20241014	180000	813081180	9550	9550	9550	9550	0
97	20241014	175900	813081180	9550	9550	9550	9550	0
98	20241014	175800	813081180	9550	9550	9550	9550	0
99	20241014	175700	813081180	9550	9550	9550	9550	0
100	20241014	175600	813081180	9550	9550	9550	9550	0
101	20241014	175500	813081180	9550	9550	9550	9550	0
102	20241014	175400	813081180	9550	9550	9550	9550	0
103	20241014	175300	813081180	9550	9550	9550	9550	0
104	20241014	175200	813081180	9550	9550	9550	9550	0
105	20241014	175100	813081180	9550	9550	9550	9550	0
106	20241014	175000	813081180	9550	9550	9550	9550	0
107	20241014	174900	813081180	9550	9550	9550	9550	0
108	20241014	174800	813081180	9550	9550	9550	9550	0
109	20241014	174700	813081180	9550	9550	9550	9550	0
110	20241014	174600	813081180	9550	9550	9550	9550	0
111	20241014	174500	813081180	9550	9550	9550	9550	0
112	20241014	174400	813081180	9550	9550	9550	9550	0
113	20241014	174300	813081180	9550	9550	9550	9550	0
114	20241014	174200	813081180	9550	9550	9550	9550	0
115	20241014	174100	813081180	9550	9550	9550	9550	0
116	20241014	174000	813081180	9550	9550	9550	9550	0
117	20241014	173900	813081180	9550	9550	9550	9550	0
118	20241014	173800	813081180	9550	9550	9550	9550	0
119	20241014	173700	813081180	9550	9550	9550	9550	0
120	20241014	173600	813081180	9550	9550	9550	9550	0
121	20241014	173500	813081180	9550	9550	9550	9550	0
122	20241014	173400	813081180	9550	9550	9550	9550	1337
123	20241014	173300	813081180	9550	9550	9550	9550	0
124	20241014	173200	813081180	9550	9550	9550	9550	0
125	20241014	173100	813081180	9550	9550	9550	9550	0
126	20241014	173000	813081180	9550	9550	9550	9550	0
127	20241014	172900	813081180	9550	9550	9550	9550	0
128	20241014	172800	813081180	9550	9550	9550	9550	0
129	20241014	172700	813081180	9550	9550	9550	9550	0
130	20241014	172600	813081180	9550	9550	9550	9550	0
131	20241014	172500	813081180	9550	9550	9550	9550	0
132	20241014	172400	813081180	9550	9550	9550	9550	0
133	20241014	172300	813081180	9550	9550	9550	9550	0
134	20241014	172200	813081180	9550	9550	9550	9550	0
135	20241014	172100	813081180	9550	9550	9550	9550	0
136	20241014	172000	813081180	9550	9550	9550	9550	0
137	20241014	171900	813081180	9550	9550	9550	9550	0
138	20241014	171800	813081180	9550	9550	9550	9550	0
139	20241014	171700	813081180	9550	9550	9550	9550	0
140	20241014	171600	813081180	9550	9550	9550	9550	0
141	20241014	171500	813081180	9550	9550	9550	9550	0
142	20241014	171400	813081180	9550	9550	9550	9550	0
143	20241014	171300	813081180	9550	9550	9550	9550	0
144	20241014	171200	813081180	9550	9550	9550	9550	0
145	20241014	171100	813081180	9550	9550	9550	9550	0
146	20241014	171000	813081180	9550	9550	9550	9550	0
147	20241014	170900	813081180	9550	9550	9550	9550	0
148	20241014	170800	813081180	9550	9550	9550	9550	0
149	20241014	170700	813081180	9550	9550	9550	9550	0
150	20241014	170600	813081180	9550	9550	9550	9550	0
151	20241014	170500	813081180	9550	9550	9550	9550	0
152	20241014	170400	813081180	9550	9550	9550	9550	1337
153	20241014	170300	813081180	9550	9550	9550	9550	0
154	20241014	170200	813081180	9550	9550	9550	9550	0
155	20241014	170100	813081180	9550	9550	9550	9550	0
156	20241014	170000	813081180	9550	9550	9550	9550	0
157	20241014	165900	813081180	9550	9550	9550	9550	0
158	20241014	165800	813081180	9550	9550	9550	9550	0
159	20241014	165700	813081180	9550	9550	9550	9550	0
160	20241014	165600	813081180	9550	9550	9550	9550	0
161	20241014	165500	813081180	9550	9550	9550	9550	0
162	20241014	165400	813081180	9550	9550	9550	9550	0
163	20241014	165300	813081180	9550	9550	9550	9550	0
164	20241014	165200	813081180	9550	9550	9550	9550	0
165	20241014	165100	813081180	9550	9550	9550	9550	0
166	20241014	165000	813081180	9550	9550	9550	9550	0
167	20241014	164900	813081180	9550	9550	9550	9550	0
168	20241014	164800	813081180	9550	9550	9550	9550	0
169	20241014	164700	813081180	9550	9550	9550	9550	0
170	20241014	164600	813081180	9550	9550	9550	9550	0
171	20241014	164500	813081180	9550	9550	9550	9550	0
172	20241014	164400	813081180	9550	9550	9550	9550	0
173	20241014	164300	813081180	9550	9550	9550	9550	0
174	20241014	164200	813081180	9550	9550	9550	9550	0
175	20241014	164100	813081180	9550	9550	9550	9550	0
176	20241014	164000	813081180	9550	9550	9550	9550	0
177	20241014	163900	813081180	9550	9550	9550	9550	0
178	20241014	163800	813081180	9550	9550	9550	9550	0
179	20241014	163700	813081180	9550	9550	9550	9550	0
180	20241014	163600	813081180	9550	9550	9550	9550	0
181	20241014	163500	813081180	9550	9550	9550	9550	0
182	20241014	163400	813081180	9550	9550	9550	9550	1337
183	20241014	163300	813081180	9550	9550	9550	9550	0
184	20241014	163200	813081180	9550	9550	9550	9550	0
185	20241014	163100	813081180	9550	9550	9550	9550	0
186	20241014	163000	813081180	9550	9550	9550	9550	0
187	20241014	162900	813081180	9550	9550	9550	9550	0
188	20241014	162800	813081180	9550	9550	9550	9550	0
189	20241014	162700	813081180	9550	9550	9550	9550	0
190	20241014	162600	813081180	9550	9550	9550	9550	0
191	20241014	162500	813081180	9550	9550	9550	9550	0
192	20241014	162400	813081180	9550	9550	9550	9550	0
193	20241014	162300	813081180	9550	9550	9550	9550	0
194	20241014	162200	813081180	9550	9550	9550	9550	0
195	20241014	162100	813081180	9550	9550	9550	9550	0
196	20241014	162000	813081180	9550	9550	9550	9550	0
197	20241014	161900	813081180	9550	9550	9550	9550	0
198	20241014	161800	813081180	9550	9550	9550	9550	0
199	20241014	161700	813081180	9550	9550	9550	9550	0
200	20241014	161600	813081180	9550	9550	9550	9550	0
201	20241014	161500	813081180	9550	9550	9550	9550	0
202	20241014	161400	813081180	9550	9550	9550	9550	0
203	20241014	161300	813081180	9550	9550	9550	9550	0
204	20241014	161200	813081180	9550	9550	9550	9550	0
205	20241014	161100	813081180	9550	9550	9550	9550	0
206	20241014	161000	813081180	9550	9550	9550	9550	0
207	20241014	160900	813081180	9550	9550	9550	9550	0
208	20241014	160800	813081180	9550	9550	9550	9550	0
209	20241014	160700	813081180	9550	9550	9550	9550	0
210	20241014	160600	813081180	9550	9550	9550	9550	0
211	20241014	160500	813081180	9550	9550	9550	9550	0
212	20241014	160400	813081180	9550	9550	9550	9550	1337
213	20241014	160300	813081180	9550	9550	9550	9550	0
214	20241014	160200	813081180	9550	9550	9550	9550	0
215	20241014	160100	813081180	9550	9550	9550	9550	0
216	20241014	160000	813081180	9550	9550	9550	9550	0
217	20241014	155900	813081180	9550	9550	9550	9550	0
218	20241014	155800	813081180	9550	9550	9550	9550	0
219	20241014	155700	813081180	9550	9550	9550	9550	0
220	20241014	155600	813081180	9550	9550	9550	9550	0
221	20241014	155500	813081180	9550	9550	9550	9550	0
222	20241014	155400	813081180	9550	9550	9550	9550	0
223	20241014	155300	813081180	9550	9550	9550	9550	0
224	20241014	155200	813081180	9550	9550	9550	9550	0
225	20241014	155100	813081180	9550	9550	9550	9550	0
226	20241014	155000	813081180	9550	9550	9550	9550	0
227	20241014	154900	813081180	9550	9550	9550	9550	0
228	20241014	154800	813081180	9550	9550	9550	9550	0
229	20241014	154700	813081180	9550	9550	9550	9550	0
230	20241014	154600	813081180	9550	9550	9550	9550	0
231	20241014	154500	813081180	9550	9550	9550	9550	0
232	20241014	154400	813081180	9550	9550	9550	9550	0
233	20241014	154300	813081180	9550	9550	9550	9550	0
234	20241014	154200	813081180	9550	9550	9550	9550	0
235	20241014	154100	813081180	9550	9550	9550	9550	0
236	20241014	154000	813081180	9550	9550	9550	9550	0
237	20241014	153900	813081180	9550	9550	9550	9550	0
238	20241014	153800	813081180	9550	9550	9550	9550	0
239	20241014	153700	813081180	9550	9550	9550	9550	0
240	20241014	153600	813081180	9550	9550	9550	9550	0
241	20241014	153500	813081180	9550	9550	9550	9550	0
242	20241014	153400	813081180	9550	9550	9550	9550	1337
243	20241014	153300	813081180	9550	9550	9550	9550	0
244	20241014	153200	813081180	9550	9550	9550	9550	0
245	20241014	153100	813081180	9550	9550	9550	9550	0
246	20241014	153000	813081180	9550	9550	9550	9550	1337
247	20241014	152900	800312830	9490	9490	9490	9490	0
248	20241014	152800	800312830	9490	9490	9490	9490	0
249	20241014	152700	800312830	9490	9490	9490	9490	0
250	20241014	152600	800312830	9490	9490	9490	9490	0
251	20241014	152500	800312830	9490	9490	9490	9490	0
252	20241014	152400	800312830	9490	9490	9490	9490	0
253	20241014	152300	800312830	9490	9490	9490	9490	0
254	20241014	152200	800312830	9490	9490	9490	9490	0
255	20241014	152100	800312830	9490	9490	9490	9490	0
256	20241014	152000	800312830	9490	9490	9490	9490	0
257	20241014	151900	800312830	9490	9490	9490	9490	109
258	20241014	151800	799278420	9500	9490	9500	9490	6
259	20241014	151700	799221470	9500	9490	9500	9490	152
260	20241014	151600	797778980	9500	9500	9500	9500	0
261	20241014	151500	797778980	9500	9500	9500	9500	0
262	20241014	151400	797778980	9500	9500	9500	9500	1
263	20241014	151300	797769480	9490	9490	9490	9490	58
264	20241014	151200	797219060	9500	9500	9500	9490	3
265	20241014	151100	797190570	9490	9500	9500	9490	11
266	20241014	151000	797086170	9490	9490	9490	9490	0
267	20241014	150900	797086170	9490	9490	9490	9490	1
268	20241014	150800	797076680	9500	9500	9500	9500	0
269	20241014	150700	797076680	9500	9490	9500	9490	103
270	20241014	150600	796099200	9500	9490	9500	9490	151
271	20241014	150500	794666200	9490	9490	9490	9490	31
272	20241014	150400	794372010	9490	9490	9490	9490	1
273	20241014	150300	794362520	9500	9500	9500	9490	14
274	20241014	150200	794229580	9490	9500	9500	9490	2
275	20241014	150100	794210590	9500	9500	9500	9500	1
276	20241014	150000	794201090	9490	9490	9490	9490	20
277	20241014	145900	794011290	9500	9500	9500	9500	0
278	20241014	145800	794011290	9500	9490	9500	9490	10
279	20241014	145700	793916380	9500	9500	9500	9500	1
280	20241014	145600	793906880	9500	9500	9500	9500	0
281	20241014	145500	793906880	9500	9500	9500	9500	0
282	20241014	145400	793906880	9500	9500	9500	9500	589
283	20241014	145300	788311380	9500	9500	9500	9500	0
284	20241014	145200	788311380	9500	9490	9500	9490	2
285	20241014	145100	788292390	9490	9490	9490	9490	0
286	20241014	145000	788292390	9490	9490	9490	9490	1
287	20241014	144900	788282900	9500	9500	9500	9500	0
288	20241014	144800	788282900	9500	9490	9500	9490	300
289	20241014	144700	785434800	9490	9490	9490	9490	1
290	20241014	144600	785425310	9490	9490	9490	9490	0
291	20241014	144500	785425310	9490	9480	9490	9480	336
292	20241014	144400	782238020	9490	9490	9490	9490	10
293	20241014	144300	782143120	9500	9500	9500	9500	0
294	20241014	144200	782143120	9500	9500	9500	9490	219
295	20241014	144100	780062670	9490	9490	9500	9490	293
296	20241014	144000	777282090	9480	9470	9480	9470	102
297	20241014	143900	776315140	9480	9480	9480	9480	0
298	20241014	143800	776315140	9480	9450	9480	9450	2743
299	20241014	143700	750386520	9440	9440	9440	9440	1
300	20241014	143600	750377080	9440	9440	9440	9440	1
301	20241014	143500	750367640	9450	9400	9450	9400	752
302	20241014	143400	743271220	9420	9420	9420	9420	0
303	20241014	143300	743271220	9420	9420	9420	9420	100
304	20241014	143200	742329220	9410	9410	9410	9410	1
305	20241014	143100	742319810	9430	9430	9430	9430	0
306	20241014	143000	742319810	9430	9400	9430	9400	2
307	20241014	142900	742300980	9400	9420	9420	9400	200
308	20241014	142800	740420030	9430	9430	9430	9430	0
309	20241014	142700	740420030	9430	9430	9430	9430	0
310	20241014	142600	740420030	9430	9420	9430	9420	8
311	20241014	142500	740344660	9430	9430	9430	9430	0
312	20241014	142400	740344660	9430	9420	9430	9420	60
313	20241014	142300	739779450	9420	9400	9420	9400	21
314	20241014	142200	739582030	9420	9420	9420	9420	1
315	20241014	142100	739572610	9400	9400	9400	9400	0
316	20241014	142000	739572610	9400	9400	9400	9400	100
317	20241014	141900	738632610	9420	9420	9420	9420	1
318	20241014	141800	738623190	9390	9410	9410	9390	426
319	20241014	141700	734621030	9420	9420	9420	9420	42
320	20241014	141600	734225390	9420	9420	9420	9420	0
321	20241014	141500	734225390	9420	9420	9420	9420	23
322	20241014	141400	734008730	9420	9420	9420	9420	0
323	20241014	141300	734008730	9420	9420	9420	9400	3
324	20241014	141200	733980490	9400	9400	9400	9400	0
325	20241014	141100	733980490	9400	9400	9400	9400	0
326	20241014	141000	733980490	9400	9400	9400	9400	1
327	20241014	140900	733971090	9420	9420	9420	9420	0
328	20241014	140800	733971090	9420	9400	9420	9390	19
329	20241014	140700	733792480	9420	9420	9420	9420	0
330	20241014	140600	733792480	9420	9420	9420	9420	1
331	20241014	140500	733783060	9400	9400	9400	9400	1
332	20241014	140400	733773660	9420	9400	9420	9400	7
333	20241014	140300	733707840	9420	9420	9420	9420	0
334	20241014	140200	733707840	9420	9420	9420	9420	0
335	20241014	140100	733707840	9420	9420	9420	9420	1
336	20241014	140000	733698420	9410	9410	9410	9410	1
337	20241014	135900	733689010	9420	9420	9420	9420	0
338	20241014	135800	733689010	9420	9430	9430	9400	3
339	20241014	135700	733660760	9400	9400	9410	9400	21
340	20241014	135600	733463350	9410	9400	9410	9400	2
341	20241014	135500	733444540	9410	9410	9410	9410	0
342	20241014	135400	733444540	9410	9410	9410	9410	200
343	20241014	135300	731562540	9410	9410	9410	9410	1
344	20241014	135200	731553130	9430	9410	9430	9410	2
345	20241014	135100	731534290	9430	9410	9430	9410	2
346	20241014	135000	731515450	9430	9430	9430	9430	0
347	20241014	134900	731515450	9430	9430	9430	9430	0
348	20241014	134800	731515450	9430	9430	9430	9410	3
349	20241014	134700	731487180	9440	9440	9440	9440	0
350	20241014	134600	731487180	9440	9440	9440	9440	0
351	20241014	134500	731487180	9440	9440	9440	9440	0
352	20241014	134400	731487180	9440	9440	9440	9440	0
353	20241014	134300	731487180	9440	9440	9440	9440	0
354	20241014	134200	731487180	9440	9440	9440	9440	0
355	20241014	134100	731487180	9440	9430	9440	9430	2
356	20241014	134000	731468310	9430	9430	9430	9430	1
357	20241014	133900	731458880	9430	9420	9430	9390	1001
358	20241014	133800	722059410	9430	9430	9430	9430	0
359	20241014	133700	722059410	9430	9420	9430	9420	712
360	20241014	133600	715349070	9420	9400	9420	9390	111
361	20241014	133500	714305750	9420	9420	9420	9420	21
362	20241014	133400	714107930	9410	9400	9410	9400	3
363	20241014	133300	714079710	9400	9400	9400	9400	1
364	20241014	133200	714070310	9420	9420	9420	9420	3
365	20241014	133100	714042050	9390	9420	9420	9390	2
366	20241014	133000	714023240	9380	9410	9420	9380	7
367	20241014	132900	713957460	9420	9420	9420	9420	0
368	20241014	132800	713957460	9420	9420	9420	9420	1
369	20241014	132700	713948040	9430	9430	9430	9430	0
370	20241014	132600	713948040	9430	9430	9430	9430	0
371	20241014	132500	713948040	9430	9430	9430	9430	1
372	20241014	132400	713938610	9430	9430	9430	9430	0
373	20241014	132300	713938610	9430	9430	9430	9430	1
374	20241014	132200	713929180	9450	9450	9450	9450	0
375	20241014	132100	713929180	9450	9440	9450	9440	13
376	20241014	132000	713806420	9440	9420	9440	9410	1055
377	20241014	131900	703863840	9420	9420	9420	9420	558
378	20241014	131800	698607480	9420	9410	9420	9410	93
379	20241014	131700	697732320	9420	9420	9420	9420	0
380	20241014	131600	697732320	9420	9410	9420	9410	526
381	20241014	131500	692782650	9410	9380	9410	9380	1475
382	20241014	131400	678933660	9370	9370	9370	9360	220
383	20241014	131300	676872390	9350	9370	9370	9350	206
384	20241014	131200	674945160	9370	9370	9370	9370	0
385	20241014	131100	674945160	9370	9360	9370	9360	92
386	20241014	131000	674084030	9350	9360	9370	9350	225
387	20241014	130900	671979150	9360	9340	9370	9340	1679
388	20241014	130800	656283400	9340	9330	9340	9330	245
389	20241014	130700	653997210	9320	9310	9320	9310	526
390	20241014	130600	649097380	9300	9300	9300	9300	1000
391	20241014	130500	639797380	9290	9310	9310	9290	1001
392	20241014	130400	630498070	9290	9300	9300	9290	280
393	20241014	130300	627896620	9280	9280	9280	9280	0
394	20241014	130200	627896620	9280	9280	9280	9280	0
395	20241014	130100	627896620	9280	9280	9280	9280	0
396	20241014	130000	627896620	9280	9280	9280	9280	0
397	20241014	125900	627896620	9280	9280	9280	9280	2
398	20241014	125800	627878060	9310	9310	9310	9310	0
399	20241014	125700	627878060	9310	9310	9310	9310	51
400	20241014	125600	627403250	9300	9300	9300	9300	0
401	20241014	125500	627403250	9300	9300	9300	9300	24
402	20241014	125400	627180050	9300	9300	9300	9300	0
403	20241014	125300	627180050	9300	9300	9300	9300	0
404	20241014	125200	627180050	9300	9300	9300	9300	0
405	20241014	125100	627180050	9300	9300	9300	9300	76
406	20241014	125000	626473250	9300	9300	9300	9300	152
407	20241014	124900	625059650	9300	9300	9300	9300	90
408	20241014	124800	624222650	9320	9320	9320	9320	0
409	20241014	124700	624222650	9320	9320	9320	9320	0
410	20241014	124600	624222650	9320	9320	9320	9320	12
411	20241014	124500	624110810	9320	9320	9320	9320	0
412	20241014	124400	624110810	9320	9320	9320	9320	0
413	20241014	124300	624110810	9320	9320	9320	9320	9
414	20241014	124200	624026930	9320	9320	9320	9320	2
415	20241014	124100	624008290	9330	9330	9330	9330	0
416	20241014	124000	624008290	9330	9320	9330	9320	336
417	20241014	123900	620876760	9320	9310	9320	9310	661
418	20241014	123800	614720410	9310	9300	9310	9300	106
419	20241014	123700	613733620	9300	9300	9300	9300	2
420	20241014	123600	613715020	9280	9280	9280	9280	0
421	20241014	123500	613715020	9280	9280	9280	9280	0
422	20241014	123400	613715020	9280	9280	9280	9280	23
423	20241014	123300	613501580	9300	9300	9300	9300	1
424	20241014	123200	613492280	9280	9280	9280	9280	10
425	20241014	123100	613399480	9310	9310	9310	9310	0
426	20241014	123000	613399480	9310	9310	9310	9310	0
427	20241014	122900	613399480	9310	9310	9310	9310	0
428	20241014	122800	613399480	9310	9310	9310	9310	1
429	20241014	122700	613390170	9320	9320	9320	9320	0
430	20241014	122600	613390170	9320	9320	9320	9320	0
431	20241014	122500	613390170	9320	9320	9320	9320	0
432	20241014	122400	613390170	9320	9320	9320	9320	0
433	20241014	122300	613390170	9320	9290	9320	9290	321
434	20241014	122200	610404160	9290	9290	9290	9290	0
435	20241014	122100	610404160	9290	9290	9290	9290	0
436	20241014	122000	610404160	9290	9290	9290	9290	0
437	20241014	121900	610404160	9290	9290	9290	9290	0
438	20241014	121800	610404160	9290	9280	9290	9280	211
439	20241014	121700	608445970	9270	9270	9270	9270	500
440	20241014	121600	603810970	9260	9260	9260	9260	0
441	20241014	121500	603810970	9260	9250	9260	9250	218
442	20241014	121400	601792370	9240	9240	9240	9240	0
443	20241014	121300	601792370	9240	9240	9240	9240	35
444	20241014	121200	601468970	9240	9240	9240	9240	0
445	20241014	121100	601468970	9240	9240	9240	9240	1
446	20241014	121000	601459730	9230	9230	9230	9230	0
447	20241014	120900	601459730	9230	9230	9230	9230	0
448	20241014	120800	601459730	9230	9230	9230	9230	0
449	20241014	120700	601459730	9230	9230	9230	9230	0
450	20241014	120600	601459730	9230	9230	9230	9230	0
451	20241014	120500	601459730	9230	9230	9230	9230	0
452	20241014	120400	601459730	9230	9230	9230	9230	0
453	20241014	120300	601459730	9230	9230	9230	9230	1
454	20241014	120200	601450500	9240	9240	9240	9240	0
455	20241014	120100	601450500	9240	9240	9240	9240	0
456	20241014	120000	601450500	9240	9240	9240	9240	0
457	20241014	115900	601450500	9240	9240	9240	9240	0
458	20241014	115800	601450500	9240	9240	9240	9240	0
459	20241014	115700	601450500	9240	9240	9240	9240	0
460	20241014	115600	601450500	9240	9240	9240	9240	10
461	20241014	115500	601358100	9230	9230	9230	9230	1
462	20241014	115400	601348870	9240	9240	9240	9240	10
463	20241014	115300	601256470	9240	9240	9240	9240	0
464	20241014	115200	601256470	9240	9240	9240	9240	1
465	20241014	115100	601247230	9240	9240	9240	9240	42
466	20241014	115000	600859150	9240	9240	9240	9240	0
467	20241014	114900	600859150	9240	9240	9240	9240	0
468	20241014	114800	600859150	9240	9240	9240	9240	2
469	20241014	114700	600840670	9240	9240	9240	9240	0
470	20241014	114600	600840670	9240	9230	9240	9230	2
471	20241014	114500	600822200	9240	9240	9240	9240	0
472	20241014	114400	600822200	9240	9240	9240	9240	1
473	20241014	114300	600812960	9240	9230	9240	9230	104
474	20241014	114200	599853030	9230	9230	9230	9230	0
475	20241014	114100	599853030	9230	9230	9230	9230	200
476	20241014	114000	598007030	9230	9230	9230	9230	7
477	20241014	113900	597942420	9250	9250	9250	9250	0
478	20241014	113800	597942420	9250	9250	9250	9250	2
479	20241014	113700	597923920	9240	9240	9240	9240	0
480	20241014	113600	597923920	9240	9240	9240	9240	153
481	20241014	113500	596510200	9240	9240	9240	9240	1
482	20241014	113400	596500960	9230	9230	9230	9230	69
483	20241014	113300	595864090	9230	9230	9230	9230	0
484	20241014	113200	595864090	9230	9230	9230	9230	10
485	20241014	113100	595771790	9210	9210	9210	9210	0
486	20241014	113000	595771790	9210	9210	9210	9210	0
487	20241014	112900	595771790	9210	9210	9210	9210	0
488	20241014	112800	595771790	9210	9210	9210	9210	0
489	20241014	112700	595771790	9210	9210	9210	9210	0
490	20241014	112600	595771790	9210	9210	9210	9210	0
491	20241014	112500	595771790	9210	9220	9220	9210	383
492	20241014	112400	592243060	9230	9230	9230	9230	1
493	20241014	112300	592233830	9230	9230	9230	9230	500
494	20241014	112200	587618830	9230	9230	9230	9230	0
495	20241014	112100	587618830	9230	9230	9230	9230	0
496	20241014	112000	587618830	9230	9230	9230	9230	0
497	20241014	111900	587618830	9230	9230	9230	9230	0
498	20241014	111800	587618830	9230	9230	9230	9230	0
499	20241014	111700	587618830	9230	9230	9230	9230	3
500	20241014	111600	587591140	9230	9230	9230	9230	1
501	20241014	111500	587581910	9230	9230	9230	9230	0
502	20241014	111400	587581910	9230	9230	9230	9230	10
503	20241014	111300	587489610	9230	9230	9230	9230	2
504	20241014	111200	587471150	9220	9220	9220	9220	0
505	20241014	111100	587471150	9220	9220	9220	9220	0
506	20241014	111000	587471150	9220	9220	9220	9220	0
507	20241014	110900	587471150	9220	9220	9220	9220	10
508	20241014	110800	587378950	9210	9220	9220	9210	720
509	20241014	110700	580747690	9230	9230	9230	9230	5
510	20241014	110600	580701540	9220	9220	9220	9220	0
511	20241014	110500	580701540	9220	9220	9220	9210	4267
512	20241014	110400	541366480	9220	9220	9220	9220	280
513	20241014	110300	538784880	9220	9220	9220	9220	18
514	20241014	110200	538618920	9230	9230	9230	9230	1
515	20241014	110100	538609690	9230	9230	9230	9230	0
516	20241014	110000	538609690	9230	9220	9230	9220	49
517	20241014	105900	538157890	9240	9240	9240	9240	0
518	20241014	105800	538157890	9240	9240	9240	9240	50
519	20241014	105700	537695890	9240	9240	9240	9240	4
520	20241014	105600	537658930	9220	9220	9220	9220	0
521	20241014	105500	537658930	9220	9220	9220	9220	350
522	20241014	105400	534431930	9230	9240	9240	9230	3
523	20241014	105300	534404230	9220	9220	9220	9220	0
524	20241014	105200	534404230	9220	9220	9220	9220	350
525	20241014	105100	531177230	9220	9240	9240	9220	7231
526	20241014	105000	464439510	9240	9240	9240	9240	0
527	20241014	104900	464439510	9240	9240	9240	9240	78
528	20241014	104800	463718790	9270	9270	9270	9270	0
529	20241014	104700	463718790	9270	9270	9270	9270	0
530	20241014	104600	463718790	9270	9270	9270	9270	0
531	20241014	104500	463718790	9270	9270	9270	9270	300
532	20241014	104400	460937790	9270	9240	9270	9240	11
533	20241014	104300	460836120	9240	9240	9240	9240	500
534	20241014	104200	456216120	9250	9250	9250	9250	7
535	20241014	104100	456151370	9280	9280	9280	9280	0
536	20241014	104000	456151370	9280	9280	9280	9280	500
537	20241014	103900	451511370	9240	9240	9240	9240	117
538	20241014	103800	450430290	9240	9240	9240	9240	0
539	20241014	103700	450430290	9240	9240	9240	9240	55
540	20241014	103600	449922090	9240	9240	9240	9240	0
541	20241014	103500	449922090	9240	9240	9240	9240	385
542	20241014	103400	446364690	9240	9250	9250	9240	69
543	20241014	103300	445726830	9280	9280	9280	9280	0
544	20241014	103200	445726830	9280	9280	9280	9280	0
545	20241014	103100	445726830	9280	9280	9280	9280	10
546	20241014	103000	445634030	9280	9280	9280	9280	0
547	20241014	102900	445634030	9280	9280	9280	9280	0
548	20241014	102800	445634030	9280	9280	9280	9260	3
549	20241014	102700	445606210	9270	9270	9270	9270	0
550	20241014	102600	445606210	9270	9270	9270	9270	1
551	20241014	102500	445596940	9280	9250	9280	9250	4
552	20241014	102400	445559910	9280	9280	9280	9280	0
553	20241014	102300	445559910	9280	9280	9280	9280	3
554	20241014	102200	445532070	9280	9260	9280	9240	654
555	20241014	102100	439483530	9260	9290	9290	9260	536
556	20241014	102000	434520100	9280	9280	9280	9280	2
557	20241014	101900	434501540	9300	9300	9300	9300	4
558	20241014	101800	434464340	9290	9290	9290	9290	0
559	20241014	101700	434464340	9290	9290	9290	9290	0
560	20241014	101600	434464340	9290	9290	9290	9290	0
561	20241014	101500	434464340	9290	9290	9290	9290	1
562	20241014	101400	434455050	9300	9300	9300	9300	1
563	20241014	101300	434445750	9300	9300	9300	9300	0
564	20241014	101200	434445750	9300	9270	9300	9270	829
565	20241014	101100	426749710	9260	9260	9260	9260	0
566	20241014	101000	426749710	9260	9260	9260	9260	0
567	20241014	100900	426749710	9260	9260	9260	9260	0
568	20241014	100800	426749710	9260	9260	9260	9260	6
569	20241014	100700	426694150	9270	9270	9270	9270	17
570	20241014	100600	426536560	9270	9270	9270	9270	2
571	20241014	100500	426518020	9270	9270	9270	9270	0
572	20241014	100400	426518020	9270	9270	9270	9270	1
573	20241014	100300	426508750	9250	9260	9260	9250	189
574	20241014	100200	424760470	9270	9270	9270	9260	41
575	20241014	100100	424380500	9270	9270	9270	9270	8
576	20241014	100000	424306340	9270	9270	9270	9270	50
577	20241014	095900	423842840	9270	9270	9270	9270	1
578	20241014	095800	423833570	9250	9250	9250	9250	0
579	20241014	095700	423833570	9250	9250	9250	9250	1
580	20241014	095600	423824320	9240	9260	9260	9230	524
581	20241014	095500	418981880	9270	9270	9270	9270	7
582	20241014	095400	418916990	9270	9300	9300	9270	122
583	20241014	095300	417786020	9290	9290	9290	9290	799
584	20241014	095200	410363310	9290	9280	9290	9280	25
585	20241014	095100	410131270	9280	9270	9280	9270	104
586	20241014	095000	409167180	9230	9250	9250	9230	14
587	20241014	094900	409037930	9270	9270	9270	9270	1
588	20241014	094800	409028660	9260	9230	9270	9230	3
589	20241014	094700	409000900	9270	9220	9270	9210	15
590	20241014	094600	408861960	9240	9240	9240	9240	127
591	20241014	094500	407688480	9240	9240	9240	9240	1
592	20241014	094400	407679240	9240	9200	9240	9200	228
593	20241014	094300	405579260	9190	9210	9210	9190	630
594	20241014	094200	399789330	9210	9210	9210	9210	190
595	20241014	094100	398039430	9210	9200	9210	9180	692
596	20241014	094000	391677770	9210	9200	9210	9190	1526
597	20241014	093900	377634850	9200	9200	9200	9200	3
598	20241014	093800	377607250	9200	9180	9200	9180	13
599	20241014	093700	377487780	9180	9170	9180	9160	387
600	20241014	093600	373937990	9180	9190	9200	9160	953
601	20241014	093500	365198930	9190	9180	9190	9170	551
602	20241014	093400	360144490	9190	9170	9190	9170	16
603	20241014	093300	359997750	9200	9190	9200	9130	1498
604	20241014	093200	346269280	9160	9190	9200	9160	352
605	20241014	093100	343037740	9190	9190	9190	9100	6351
606	20241014	093000	285007950	9200	9290	9290	9180	3553
607	20241014	092900	252285870	9290	9280	9290	9280	3
608	20241014	092800	252258020	9290	9290	9290	9240	748
609	20241014	092700	245334430	9290	9290	9290	9240	238
610	20241014	092600	243132780	9290	9270	9290	9240	1567
611	20241014	092500	228636130	9280	9290	9300	9280	237
612	20241014	092400	226435120	9280	9260	9280	9260	346
613	20241014	092300	223224260	9260	9250	9260	9250	343
614	20241014	092200	220049330	9250	9280	9280	9240	635
615	20241014	092100	214171340	9280	9370	9370	9250	5295
616	20241014	092000	164843010	9350	9400	9400	9350	2539
617	20241014	091900	141084960	9430	9390	9430	9380	234
618	20241014	091800	138888490	9400	9400	9400	9400	100
619	20241014	091700	137948490	9400	9400	9400	9400	0
620	20241014	091600	137948490	9400	9400	9400	9400	1
621	20241014	091500	137939090	9390	9390	9390	9390	0
622	20241014	091400	137939090	9390	9390	9390	9390	0
623	20241014	091300	137939090	9390	9380	9390	9380	70
624	20241014	091200	137282140	9380	9360	9380	9350	344
625	20241014	091100	134063580	9370	9380	9380	9370	468
626	20241014	091000	129676680	9380	9400	9440	9380	263
627	20241014	090900	127199410	9390	9390	9390	9390	130
628	20241014	090800	125978710	9380	9410	9430	9380	4389
629	20241014	090700	84730800	9420	9440	9440	9420	282
630	20241014	090600	82071530	9450	9460	9470	9450	389
631	20241014	090500	78392280	9460	9460	9460	9450	186
632	20241014	090400	76634060	9470	9490	9490	9470	526
633	20241014	090300	71648610	9500	9520	9520	9500	124
634	20241014	090200	70470370	9530	9530	9530	9530	1
635	20241014	090100	70460840	9560	9560	9560	9560	4
636	20241014	090000	70422600	9520	9510	9560	9510	7405