KissMeData/093520/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200600	760482660	9620	9620	9620	9620	2217
3	20241014	200500	760482660	9620	9620	9620	9620	0
4	20241014	200400	760482660	9620	9620	9620	9620	0
5	20241014	200300	760482660	9620	9620	9620	9620	0
6	20241014	200200	760482660	9620	9620	9620	9620	0
7	20241014	200100	760482660	9620	9620	9620	9620	0
8	20241014	200000	760482660	9620	9620	9620	9620	0
9	20241014	195900	760482660	9620	9620	9620	9620	0
10	20241014	195800	760482660	9620	9620	9620	9620	0
11	20241014	195700	760482660	9620	9620	9620	9620	0
12	20241014	195600	760482660	9620	9620	9620	9620	0
13	20241014	195500	760482660	9620	9620	9620	9620	0
14	20241014	195400	760482660	9620	9620	9620	9620	0
15	20241014	195300	760482660	9620	9620	9620	9620	0
16	20241014	195200	760482660	9620	9620	9620	9620	0
17	20241014	195100	760482660	9620	9620	9620	9620	0
18	20241014	195000	760482660	9620	9620	9620	9620	0
19	20241014	194900	760482660	9620	9620	9620	9620	0
20	20241014	194800	760482660	9620	9620	9620	9620	0
21	20241014	194700	760482660	9620	9620	9620	9620	0
22	20241014	194600	760482660	9620	9620	9620	9620	0
23	20241014	194500	760482660	9620	9620	9620	9620	0
24	20241014	194400	760482660	9620	9620	9620	9620	0
25	20241014	194300	760482660	9620	9620	9620	9620	0
26	20241014	194200	760482660	9620	9620	9620	9620	0
27	20241014	194100	760482660	9620	9620	9620	9620	0
28	20241014	194000	760482660	9620	9620	9620	9620	0
29	20241014	193900	760482660	9620	9620	9620	9620	0
30	20241014	193800	760482660	9620	9620	9620	9620	0
31	20241014	193700	760482660	9620	9620	9620	9620	0
32	20241014	193600	760482660	9620	9620	9620	9620	2217
33	20241014	193500	760482660	9620	9620	9620	9620	0
34	20241014	193400	760482660	9620	9620	9620	9620	0
35	20241014	193300	760482660	9620	9620	9620	9620	0
36	20241014	193200	760482660	9620	9620	9620	9620	0
37	20241014	193100	760482660	9620	9620	9620	9620	0
38	20241014	193000	760482660	9620	9620	9620	9620	0
39	20241014	192900	760482660	9620	9620	9620	9620	0
40	20241014	192800	760482660	9620	9620	9620	9620	0
41	20241014	192700	760482660	9620	9620	9620	9620	0
42	20241014	192600	760482660	9620	9620	9620	9620	0
43	20241014	192500	760482660	9620	9620	9620	9620	0
44	20241014	192400	760482660	9620	9620	9620	9620	0
45	20241014	192300	760482660	9620	9620	9620	9620	0
46	20241014	192200	760482660	9620	9620	9620	9620	0
47	20241014	192100	760482660	9620	9620	9620	9620	0
48	20241014	192000	760482660	9620	9620	9620	9620	0
49	20241014	191900	760482660	9620	9620	9620	9620	0
50	20241014	191800	760482660	9620	9620	9620	9620	0
51	20241014	191700	760482660	9620	9620	9620	9620	0
52	20241014	191600	760482660	9620	9620	9620	9620	0
53	20241014	191500	760482660	9620	9620	9620	9620	0
54	20241014	191400	760482660	9620	9620	9620	9620	0
55	20241014	191300	760482660	9620	9620	9620	9620	0
56	20241014	191200	760482660	9620	9620	9620	9620	0
57	20241014	191100	760482660	9620	9620	9620	9620	0
58	20241014	191000	760482660	9620	9620	9620	9620	0
59	20241014	190900	760482660	9620	9620	9620	9620	0
60	20241014	190800	760482660	9620	9620	9620	9620	0
61	20241014	190700	760482660	9620	9620	9620	9620	0
62	20241014	190600	760482660	9620	9620	9620	9620	2217
63	20241014	190500	760482660	9620	9620	9620	9620	0
64	20241014	190400	760482660	9620	9620	9620	9620	0
65	20241014	190300	760482660	9620	9620	9620	9620	0
66	20241014	190200	760482660	9620	9620	9620	9620	0
67	20241014	190100	760482660	9620	9620	9620	9620	0
68	20241014	190000	760482660	9620	9620	9620	9620	0
69	20241014	185900	760482660	9620	9620	9620	9620	0
70	20241014	185800	760482660	9620	9620	9620	9620	0
71	20241014	185700	760482660	9620	9620	9620	9620	0
72	20241014	185600	760482660	9620	9620	9620	9620	0
73	20241014	185500	760482660	9620	9620	9620	9620	0
74	20241014	185400	760482660	9620	9620	9620	9620	0
75	20241014	185300	760482660	9620	9620	9620	9620	0
76	20241014	185200	760482660	9620	9620	9620	9620	0
77	20241014	185100	760482660	9620	9620	9620	9620	0
78	20241014	185000	760482660	9620	9620	9620	9620	0
79	20241014	184900	760482660	9620	9620	9620	9620	0
80	20241014	184800	760482660	9620	9620	9620	9620	0
81	20241014	184700	760482660	9620	9620	9620	9620	0
82	20241014	184600	760482660	9620	9620	9620	9620	0
83	20241014	184500	760482660	9620	9620	9620	9620	0
84	20241014	184400	760482660	9620	9620	9620	9620	0
85	20241014	184300	760482660	9620	9620	9620	9620	0
86	20241014	184200	760482660	9620	9620	9620	9620	0
87	20241014	184100	760482660	9620	9620	9620	9620	0
88	20241014	184000	760482660	9620	9620	9620	9620	0
89	20241014	183900	760482660	9620	9620	9620	9620	0
90	20241014	183800	760482660	9620	9620	9620	9620	0
91	20241014	183700	760482660	9620	9620	9620	9620	0
92	20241014	183600	760482660	9620	9620	9620	9620	2217
93	20241014	183500	760482660	9620	9620	9620	9620	0
94	20241014	183400	760482660	9620	9620	9620	9620	0
95	20241014	183300	760482660	9620	9620	9620	9620	0
96	20241014	183200	760482660	9620	9620	9620	9620	0
97	20241014	183100	760482660	9620	9620	9620	9620	0
98	20241014	183000	760482660	9620	9620	9620	9620	0
99	20241014	182900	760482660	9620	9620	9620	9620	0
100	20241014	182800	760482660	9620	9620	9620	9620	0
101	20241014	182700	760482660	9620	9620	9620	9620	0
102	20241014	182600	760482660	9620	9620	9620	9620	0
103	20241014	182500	760482660	9620	9620	9620	9620	0
104	20241014	182400	760482660	9620	9620	9620	9620	0
105	20241014	182300	760482660	9620	9620	9620	9620	0
106	20241014	182200	760482660	9620	9620	9620	9620	0
107	20241014	182100	760482660	9620	9620	9620	9620	0
108	20241014	182000	760482660	9620	9620	9620	9620	0
109	20241014	181900	760482660	9620	9620	9620	9620	0
110	20241014	181800	760482660	9620	9620	9620	9620	0
111	20241014	181700	760482660	9620	9620	9620	9620	0
112	20241014	181600	760482660	9620	9620	9620	9620	0
113	20241014	181500	760482660	9620	9620	9620	9620	0
114	20241014	181400	760482660	9620	9620	9620	9620	0
115	20241014	181300	760482660	9620	9620	9620	9620	0
116	20241014	181200	760482660	9620	9620	9620	9620	0
117	20241014	181100	760482660	9620	9620	9620	9620	0
118	20241014	181000	760482660	9620	9620	9620	9620	0
119	20241014	180900	760482660	9620	9620	9620	9620	0
120	20241014	180800	760482660	9620	9620	9620	9620	0
121	20241014	180700	760482660	9620	9620	9620	9620	0
122	20241014	180600	760482660	9620	9620	9620	9620	2217
123	20241014	180500	760482660	9620	9620	9620	9620	0
124	20241014	180400	760482660	9620	9620	9620	9620	0
125	20241014	180300	760482660	9620	9620	9620	9620	0
126	20241014	180200	760482660	9620	9620	9620	9620	0
127	20241014	180100	760482660	9620	9620	9620	9620	0
128	20241014	180000	760482660	9620	9620	9620	9620	0
129	20241014	175900	760482660	9620	9620	9620	9620	0
130	20241014	175800	760482660	9620	9620	9620	9620	0
131	20241014	175700	760482660	9620	9620	9620	9620	0
132	20241014	175600	760482660	9620	9620	9620	9620	0
133	20241014	175500	760482660	9620	9620	9620	9620	0
134	20241014	175400	760482660	9620	9620	9620	9620	0
135	20241014	175300	760482660	9620	9620	9620	9620	0
136	20241014	175200	760482660	9620	9620	9620	9620	0
137	20241014	175100	760482660	9620	9620	9620	9620	0
138	20241014	175000	760482660	9620	9620	9620	9620	0
139	20241014	174900	760482660	9620	9620	9620	9620	0
140	20241014	174800	760482660	9620	9620	9620	9620	0
141	20241014	174700	760482660	9620	9620	9620	9620	0
142	20241014	174600	760482660	9620	9620	9620	9620	0
143	20241014	174500	760482660	9620	9620	9620	9620	0
144	20241014	174400	760482660	9620	9620	9620	9620	0
145	20241014	174300	760482660	9620	9620	9620	9620	0
146	20241014	174200	760482660	9620	9620	9620	9620	0
147	20241014	174100	760482660	9620	9620	9620	9620	0
148	20241014	174000	760482660	9620	9620	9620	9620	0
149	20241014	173900	760482660	9620	9620	9620	9620	0
150	20241014	173800	760482660	9620	9620	9620	9620	0
151	20241014	173700	760482660	9620	9620	9620	9620	0
152	20241014	173600	760482660	9620	9620	9620	9620	2217
153	20241014	173500	760482660	9620	9620	9620	9620	0
154	20241014	173400	760482660	9620	9620	9620	9620	0
155	20241014	173300	760482660	9620	9620	9620	9620	0
156	20241014	173200	760482660	9620	9620	9620	9620	0
157	20241014	173100	760482660	9620	9620	9620	9620	0
158	20241014	173000	760482660	9620	9620	9620	9620	0
159	20241014	172900	760482660	9620	9620	9620	9620	0
160	20241014	172800	760482660	9620	9620	9620	9620	0
161	20241014	172700	760482660	9620	9620	9620	9620	0
162	20241014	172600	760482660	9620	9620	9620	9620	0
163	20241014	172500	760482660	9620	9620	9620	9620	0
164	20241014	172400	760482660	9620	9620	9620	9620	0
165	20241014	172300	760482660	9620	9620	9620	9620	0
166	20241014	172200	760482660	9620	9620	9620	9620	0
167	20241014	172100	760482660	9620	9620	9620	9620	0
168	20241014	172000	760482660	9620	9620	9620	9620	0
169	20241014	171900	760482660	9620	9620	9620	9620	0
170	20241014	171800	760482660	9620	9620	9620	9620	0
171	20241014	171700	760482660	9620	9620	9620	9620	0
172	20241014	171600	760482660	9620	9620	9620	9620	0
173	20241014	171500	760482660	9620	9620	9620	9620	0
174	20241014	171400	760482660	9620	9620	9620	9620	0
175	20241014	171300	760482660	9620	9620	9620	9620	0
176	20241014	171200	760482660	9620	9620	9620	9620	0
177	20241014	171100	760482660	9620	9620	9620	9620	0
178	20241014	171000	760482660	9620	9620	9620	9620	0
179	20241014	170900	760482660	9620	9620	9620	9620	0
180	20241014	170800	760482660	9620	9620	9620	9620	0
181	20241014	170700	760482660	9620	9620	9620	9620	0
182	20241014	170600	760482660	9620	9620	9620	9620	2217
183	20241014	170500	760482660	9620	9620	9620	9620	0
184	20241014	170400	760482660	9620	9620	9620	9620	0
185	20241014	170300	760482660	9620	9620	9620	9620	0
186	20241014	170200	760482660	9620	9620	9620	9620	0
187	20241014	170100	760482660	9620	9620	9620	9620	0
188	20241014	170000	760482660	9620	9620	9620	9620	0
189	20241014	165900	760482660	9620	9620	9620	9620	0
190	20241014	165800	760482660	9620	9620	9620	9620	0
191	20241014	165700	760482660	9620	9620	9620	9620	0
192	20241014	165600	760482660	9620	9620	9620	9620	0
193	20241014	165500	760482660	9620	9620	9620	9620	0
194	20241014	165400	760482660	9620	9620	9620	9620	0
195	20241014	165300	760482660	9620	9620	9620	9620	0
196	20241014	165200	760482660	9620	9620	9620	9620	0
197	20241014	165100	760482660	9620	9620	9620	9620	0
198	20241014	165000	760482660	9620	9620	9620	9620	0
199	20241014	164900	760482660	9620	9620	9620	9620	0
200	20241014	164800	760482660	9620	9620	9620	9620	0
201	20241014	164700	760482660	9620	9620	9620	9620	0
202	20241014	164600	760482660	9620	9620	9620	9620	0
203	20241014	164500	760482660	9620	9620	9620	9620	0
204	20241014	164400	760482660	9620	9620	9620	9620	0
205	20241014	164300	760482660	9620	9620	9620	9620	0
206	20241014	164200	760482660	9620	9620	9620	9620	0
207	20241014	164100	760482660	9620	9620	9620	9620	0
208	20241014	164000	760482660	9620	9620	9620	9620	0
209	20241014	163900	760482660	9620	9620	9620	9620	0
210	20241014	163800	760482660	9620	9620	9620	9620	0
211	20241014	163700	760482660	9620	9620	9620	9620	0
212	20241014	163600	760482660	9620	9620	9620	9620	2217
213	20241014	163500	760482660	9620	9620	9620	9620	0
214	20241014	163400	760482660	9620	9620	9620	9620	0
215	20241014	163300	760482660	9620	9620	9620	9620	0
216	20241014	163200	760482660	9620	9620	9620	9620	0
217	20241014	163100	760482660	9620	9620	9620	9620	0
218	20241014	163000	760482660	9620	9620	9620	9620	0
219	20241014	162900	760482660	9620	9620	9620	9620	0
220	20241014	162800	760482660	9620	9620	9620	9620	0
221	20241014	162700	760482660	9620	9620	9620	9620	0
222	20241014	162600	760482660	9620	9620	9620	9620	0
223	20241014	162500	760482660	9620	9620	9620	9620	0
224	20241014	162400	760482660	9620	9620	9620	9620	0
225	20241014	162300	760482660	9620	9620	9620	9620	0
226	20241014	162200	760482660	9620	9620	9620	9620	0
227	20241014	162100	760482660	9620	9620	9620	9620	0
228	20241014	162000	760482660	9620	9620	9620	9620	0
229	20241014	161900	760482660	9620	9620	9620	9620	0
230	20241014	161800	760482660	9620	9620	9620	9620	0
231	20241014	161700	760482660	9620	9620	9620	9620	0
232	20241014	161600	760482660	9620	9620	9620	9620	0
233	20241014	161500	760482660	9620	9620	9620	9620	0
234	20241014	161400	760482660	9620	9620	9620	9620	0
235	20241014	161300	760482660	9620	9620	9620	9620	0
236	20241014	161200	760482660	9620	9620	9620	9620	0
237	20241014	161100	760482660	9620	9620	9620	9620	0
238	20241014	161000	760482660	9620	9620	9620	9620	0
239	20241014	160900	760482660	9620	9620	9620	9620	0
240	20241014	160800	760482660	9620	9620	9620	9620	0
241	20241014	160700	760482660	9620	9620	9620	9620	0
242	20241014	160600	760482660	9620	9620	9620	9620	2217
243	20241014	160500	760482660	9620	9620	9620	9620	0
244	20241014	160400	760482660	9620	9620	9620	9620	0
245	20241014	160300	760482660	9620	9620	9620	9620	0
246	20241014	160200	760482660	9620	9620	9620	9620	0
247	20241014	160100	760482660	9620	9620	9620	9620	0
248	20241014	160000	760482660	9620	9620	9620	9620	0
249	20241014	155900	760482660	9620	9620	9620	9620	0
250	20241014	155800	760482660	9620	9620	9620	9620	0
251	20241014	155700	760482660	9620	9620	9620	9620	0
252	20241014	155600	760482660	9620	9620	9620	9620	0
253	20241014	155500	760482660	9620	9620	9620	9620	0
254	20241014	155400	760482660	9620	9620	9620	9620	0
255	20241014	155300	760482660	9620	9620	9620	9620	0
256	20241014	155200	760482660	9620	9620	9620	9620	0
257	20241014	155100	760482660	9620	9620	9620	9620	0
258	20241014	155000	760482660	9620	9620	9620	9620	0
259	20241014	154900	760482660	9620	9620	9620	9620	0
260	20241014	154800	760482660	9620	9620	9620	9620	0
261	20241014	154700	760482660	9620	9620	9620	9620	0
262	20241014	154600	760482660	9620	9620	9620	9620	0
263	20241014	154500	760482660	9620	9620	9620	9620	0
264	20241014	154400	760482660	9620	9620	9620	9620	0
265	20241014	154300	760482660	9620	9620	9620	9620	0
266	20241014	154200	760482660	9620	9620	9620	9620	0
267	20241014	154100	760482660	9620	9620	9620	9620	0
268	20241014	154000	760482660	9620	9620	9620	9620	0
269	20241014	153900	760482660	9620	9620	9620	9620	0
270	20241014	153800	760482660	9620	9620	9620	9620	0
271	20241014	153700	760482660	9620	9620	9620	9620	0
272	20241014	153600	760482660	9620	9620	9620	9620	2217
273	20241014	153500	760482660	9620	9620	9620	9620	0
274	20241014	153400	760482660	9620	9620	9620	9620	0
275	20241014	153300	760482660	9620	9620	9620	9620	0
276	20241014	153200	760482660	9620	9620	9620	9620	0
277	20241014	153100	760482660	9620	9620	9620	9620	0
278	20241014	153000	760482660	9620	9620	9620	9620	2217
279	20241014	152900	739155120	9580	9580	9580	9580	0
280	20241014	152800	739155120	9580	9580	9580	9580	0
281	20241014	152700	739155120	9580	9580	9580	9580	0
282	20241014	152600	739155120	9580	9580	9580	9580	0
283	20241014	152500	739155120	9580	9580	9580	9580	0
284	20241014	152400	739155120	9580	9580	9580	9580	0
285	20241014	152300	739155120	9580	9580	9580	9580	0
286	20241014	152200	739155120	9580	9580	9580	9580	0
287	20241014	152100	739155120	9580	9580	9580	9580	0
288	20241014	152000	739155120	9580	9580	9580	9580	0
289	20241014	151900	739155120	9580	9580	9580	9580	173
290	20241014	151800	737497780	9580	9580	9580	9580	0
291	20241014	151700	737497780	9580	9570	9580	9570	97
292	20241014	151600	736568900	9570	9570	9570	9570	50
293	20241014	151500	736090400	9570	9570	9580	9570	488
294	20241014	151400	731416240	9570	9570	9570	9570	0
295	20241014	151300	731416240	9570	9570	9570	9570	688
296	20241014	151200	724832080	9580	9580	9580	9580	399
297	20241014	151100	721009660	9590	9590	9590	9590	1
298	20241014	151000	721000070	9580	9580	9580	9580	18
299	20241014	150900	720827630	9580	9580	9580	9580	0
300	20241014	150800	720827630	9580	9580	9580	9580	35
301	20241014	150700	720492330	9580	9580	9580	9580	72
302	20241014	150600	719802570	9580	9580	9580	9580	0
303	20241014	150500	719802570	9580	9580	9580	9580	0
304	20241014	150400	719802570	9580	9600	9600	9580	868
305	20241014	150300	711486520	9600	9600	9600	9600	18
306	20241014	150200	711313720	9590	9590	9590	9590	0
307	20241014	150100	711313720	9590	9590	9590	9590	100
308	20241014	150000	710354720	9600	9590	9600	9590	24
309	20241014	145900	710124500	9600	9590	9600	9590	258
310	20241014	145800	707649520	9600	9600	9600	9600	1
311	20241014	145700	707639920	9590	9570	9590	9570	707
312	20241014	145600	700863730	9570	9560	9570	9560	62
313	20241014	145500	700270780	9560	9560	9560	9560	2
314	20241014	145400	700251660	9560	9560	9560	9560	44
315	20241014	145300	699831020	9550	9550	9550	9550	0
316	20241014	145200	699831020	9550	9560	9560	9550	34
317	20241014	145100	699506160	9560	9560	9560	9560	1
318	20241014	145000	699496600	9550	9550	9550	9550	18
319	20241014	144900	699324700	9540	9550	9560	9540	98
320	20241014	144800	698388230	9550	9550	9550	9550	68
321	20241014	144700	697738830	9550	9540	9550	9540	35
322	20241014	144600	697404750	9550	9550	9550	9550	0
323	20241014	144500	697404750	9550	9550	9550	9550	0
324	20241014	144400	697404750	9550	9550	9550	9550	650
325	20241014	144300	691197250	9560	9550	9560	9550	19
326	20241014	144200	691015740	9550	9550	9550	9550	7
327	20241014	144100	690948890	9560	9560	9560	9560	13
328	20241014	144000	690824610	9570	9570	9570	9570	0
329	20241014	143900	690824610	9570	9570	9570	9570	16
330	20241014	143800	690671490	9580	9580	9580	9580	6
331	20241014	143700	690614010	9570	9580	9580	9570	19
332	20241014	143600	690432170	9570	9570	9570	9570	17
333	20241014	143500	690269480	9570	9570	9570	9570	114
334	20241014	143400	689178500	9570	9570	9570	9570	19
335	20241014	143300	688996670	9570	9570	9570	9560	342
336	20241014	143200	685725730	9570	9570	9590	9570	125
337	20241014	143100	684528100	9570	9570	9570	9570	11
338	20241014	143000	684422830	9580	9580	9580	9580	0
339	20241014	142900	684422830	9580	9580	9580	9580	286
340	20241014	142800	681682950	9570	9580	9580	9570	14
341	20241014	142700	681548930	9580	9580	9580	9580	17
342	20241014	142600	681386070	9590	9590	9590	9590	0
343	20241014	142500	681386070	9590	9580	9590	9580	138
344	20241014	142400	680063030	9580	9580	9580	9580	30
345	20241014	142300	679775630	9570	9560	9570	9540	519
346	20241014	142200	674812000	9550	9550	9550	9550	0
347	20241014	142100	674812000	9550	9560	9560	9540	2170
348	20241014	142000	654099020	9580	9580	9580	9580	2
349	20241014	141900	654079860	9580	9580	9580	9580	18
350	20241014	141800	653907420	9560	9570	9570	9550	34
351	20241014	141700	653582340	9540	9560	9560	9540	666
352	20241014	141600	647217270	9560	9560	9560	9560	17
353	20241014	141500	647054750	9570	9570	9570	9570	2
354	20241014	141400	647035610	9570	9570	9570	9570	0
355	20241014	141300	647035610	9570	9580	9580	9570	30
356	20241014	141200	646748500	9580	9580	9580	9580	0
357	20241014	141100	646748500	9580	9580	9580	9580	44
358	20241014	141000	646326980	9580	9580	9580	9580	18
359	20241014	140900	646154540	9590	9590	9590	9590	0
360	20241014	140800	646154540	9590	9590	9590	9590	0
361	20241014	140700	646154540	9590	9590	9590	9590	0
362	20241014	140600	646154540	9590	9590	9590	9590	31
363	20241014	140500	645857250	9590	9570	9590	9570	416
364	20241014	140400	641869890	9570	9570	9570	9570	65
365	20241014	140300	641247840	9560	9560	9560	9560	17
366	20241014	140200	641085320	9560	9560	9560	9560	0
367	20241014	140100	641085320	9560	9560	9560	9560	18
368	20241014	140000	640913240	9560	9560	9560	9560	21
369	20241014	135900	640712480	9570	9540	9570	9540	103
370	20241014	135800	639727790	9540	9540	9540	9540	5
371	20241014	135700	639680090	9540	9540	9540	9540	18
372	20241014	135600	639508370	9540	9540	9540	9540	0
373	20241014	135500	639508370	9540	9540	9540	9540	18
374	20241014	135400	639336650	9540	9540	9540	9540	0
375	20241014	135300	639336650	9540	9530	9540	9530	28
376	20241014	135200	639069700	9530	9530	9530	9530	18
377	20241014	135100	638898160	9540	9530	9540	9530	27
378	20241014	135000	638640750	9530	9530	9530	9530	2
379	20241014	134900	638621690	9530	9530	9530	9530	1
380	20241014	134800	638612160	9530	9530	9530	9530	17
381	20241014	134700	638450150	9530	9530	9530	9530	18
382	20241014	134600	638278610	9530	9530	9530	9530	0
383	20241014	134500	638278610	9530	9530	9530	9530	18
384	20241014	134400	638107070	9530	9520	9530	9520	49
385	20241014	134300	637640270	9530	9530	9530	9530	0
386	20241014	134200	637640270	9530	9530	9530	9530	47
387	20241014	134100	637192360	9530	9530	9530	9530	0
388	20241014	134000	637192360	9530	9530	9530	9530	71
389	20241014	133900	636515730	9520	9520	9520	9520	18
390	20241014	133800	636344370	9520	9520	9520	9520	0
391	20241014	133700	636344370	9520	9500	9520	9500	139
392	20241014	133600	635023270	9510	9510	9510	9510	25
393	20241014	133500	634785520	9500	9500	9500	9500	34
394	20241014	133400	634462520	9500	9500	9500	9500	1
395	20241014	133300	634453020	9500	9500	9500	9500	18
396	20241014	133200	634282020	9500	9500	9500	9500	78
397	20241014	133100	633541020	9490	9490	9490	9490	0
398	20241014	133000	633541020	9490	9490	9490	9490	17
399	20241014	132900	633379690	9490	9490	9490	9490	18
400	20241014	132800	633208870	9500	9500	9500	9500	1
401	20241014	132700	633199370	9490	9490	9490	9490	18
402	20241014	132600	633028550	9490	9490	9490	9490	43
403	20241014	132500	632620480	9490	9490	9490	9490	0
404	20241014	132400	632620480	9490	9490	9490	9490	135
405	20241014	132300	631339330	9480	9480	9480	9480	62
406	20241014	132200	630751570	9470	9470	9470	9470	18
407	20241014	132100	630581110	9470	9470	9470	9470	298
408	20241014	132000	627759050	9470	9470	9470	9470	0
409	20241014	131900	627759050	9470	9480	9480	9470	464
410	20241014	131800	623360470	9480	9480	9480	9480	0
411	20241014	131700	623360470	9480	9480	9480	9480	289
412	20241014	131600	620620750	9480	9480	9480	9480	17
413	20241014	131500	620459590	9490	9490	9490	9490	0
414	20241014	131400	620459590	9490	9490	9490	9490	22
415	20241014	131300	620250810	9490	9490	9490	9490	27
416	20241014	131200	619994580	9490	9490	9490	9490	1
417	20241014	131100	619985090	9500	9490	9500	9490	38
418	20241014	131000	619624370	9490	9490	9490	9490	0
419	20241014	130900	619624370	9490	9490	9490	9490	18
420	20241014	130800	619453550	9490	9500	9500	9490	22
421	20241014	130700	619244700	9510	9480	9510	9480	337
422	20241014	130600	616047620	9480	9480	9500	9480	418
423	20241014	130500	612083260	9480	9480	9480	9480	0
424	20241014	130400	612083260	9480	9480	9480	9480	18
425	20241014	130300	611912620	9490	9490	9490	9490	126
426	20241014	130200	610716880	9490	9490	9490	9490	0
427	20241014	130100	610716880	9490	9500	9500	9490	20
428	20241014	130000	610527060	9490	9490	9490	9490	28
429	20241014	125900	610261340	9490	9490	9490	9490	0
430	20241014	125800	610261340	9490	9480	9490	9480	44
431	20241014	125700	609844130	9490	9490	9490	9490	0
432	20241014	125600	609844130	9490	9490	9490	9490	18
433	20241014	125500	609673310	9490	9490	9490	9490	1
434	20241014	125400	609663820	9490	9490	9490	9490	0
435	20241014	125300	609663820	9490	9490	9490	9490	47
436	20241014	125200	609217790	9500	9500	9500	9500	0
437	20241014	125100	609217790	9500	9490	9500	9490	20
438	20241014	125000	609027970	9500	9500	9500	9500	6
439	20241014	124900	608970970	9500	9500	9500	9500	0
440	20241014	124800	608970970	9500	9500	9500	9500	37
441	20241014	124700	608619470	9490	9490	9490	9490	0
442	20241014	124600	608619470	9490	9480	9490	9480	296
443	20241014	124500	605811290	9480	9480	9480	9480	18
444	20241014	124400	605640650	9490	9490	9490	9490	0
445	20241014	124300	605640650	9490	9490	9490	9490	12
446	20241014	124200	605526770	9490	9490	9490	9490	18
447	20241014	124100	605355950	9500	9500	9500	9500	100
448	20241014	124000	604405950	9490	9490	9490	9490	17
449	20241014	123900	604244620	9480	9480	9480	9480	0
450	20241014	123800	604244620	9480	9480	9480	9480	25
451	20241014	123700	604007620	9480	9490	9490	9480	46
452	20241014	123600	603571440	9480	9480	9480	9480	18
453	20241014	123500	603400800	9480	9480	9480	9480	221
454	20241014	123400	601305720	9490	9480	9490	9480	571
455	20241014	123300	595891640	9490	9510	9510	9490	1497
456	20241014	123200	581662510	9520	9520	9520	9520	0
457	20241014	123100	581662510	9520	9520	9520	9520	0
458	20241014	123000	581662510	9520	9520	9520	9520	35
459	20241014	122900	581329310	9520	9520	9520	9520	31
460	20241014	122800	581034190	9520	9520	9520	9520	10
461	20241014	122700	580938990	9520	9520	9520	9520	0
462	20241014	122600	580938990	9520	9520	9520	9520	0
463	20241014	122500	580938990	9520	9520	9520	9520	30
464	20241014	122400	580653390	9520	9520	9520	9520	18
465	20241014	122300	580482030	9530	9530	9530	9530	5
466	20241014	122200	580434380	9530	9530	9530	9530	14
467	20241014	122100	580300960	9530	9520	9530	9520	24
468	20241014	122000	580072420	9510	9510	9510	9510	17
469	20241014	121900	579910750	9520	9520	9520	9520	0
470	20241014	121800	579910750	9520	9510	9520	9510	111
471	20241014	121700	578854940	9500	9500	9500	9500	18
472	20241014	121600	578683940	9500	9500	9500	9500	0
473	20241014	121500	578683940	9500	9500	9500	9500	17
474	20241014	121400	578522440	9500	9500	9500	9500	19
475	20241014	121300	578341940	9500	9500	9500	9500	0
476	20241014	121200	578341940	9500	9500	9500	9500	17
477	20241014	121100	578180440	9500	9500	9500	9500	18
478	20241014	121000	578009440	9500	9500	9500	9500	17
479	20241014	120900	577847940	9490	9490	9490	9490	18
480	20241014	120800	577677120	9500	9500	9500	9500	0
481	20241014	120700	577677120	9500	9500	9500	9500	0
482	20241014	120600	577677120	9500	9490	9500	9490	117
483	20241014	120500	576565800	9480	9480	9480	9480	0
484	20241014	120400	576565800	9480	9510	9510	9480	1411
485	20241014	120300	563186580	9500	9500	9500	9500	0
486	20241014	120200	563186580	9500	9500	9500	9500	17
487	20241014	120100	563025080	9500	9500	9500	9500	18
488	20241014	120000	562854080	9500	9500	9500	9500	0
489	20241014	115900	562854080	9500	9500	9500	9500	18
490	20241014	115800	562683080	9490	9490	9490	9490	17
491	20241014	115700	562521750	9490	9490	9490	9490	18
492	20241014	115600	562350930	9480	9480	9480	9480	17
493	20241014	115500	562189770	9490	9490	9490	9490	0
494	20241014	115400	562189770	9490	9490	9490	9490	18
495	20241014	115300	562018950	9500	9500	9500	9500	0
496	20241014	115200	562018950	9500	9490	9500	9490	184
497	20241014	115100	560271770	9480	9480	9480	9480	18
498	20241014	115000	560101130	9480	9480	9480	9480	100
499	20241014	114900	559153130	9470	9470	9470	9470	164
500	20241014	114800	557600050	9470	9470	9470	9470	34
501	20241014	114700	557278070	9470	9470	9470	9470	0
502	20241014	114600	557278070	9470	9470	9470	9470	40
503	20241014	114500	556899270	9480	9480	9480	9480	1
504	20241014	114400	556889790	9460	9460	9460	9460	29
505	20241014	114300	556615450	9480	9490	9490	9480	860
506	20241014	114200	548454260	9490	9490	9490	9490	14
507	20241014	114100	548321400	9510	9510	9510	9510	19
508	20241014	114000	548140710	9520	9520	9520	9520	10
509	20241014	113900	548045510	9520	9530	9530	9520	224
510	20241014	113800	545911700	9540	9540	9540	9540	739
511	20241014	113700	538861640	9550	9550	9550	9550	0
512	20241014	113600	538861640	9550	9550	9550	9550	100
513	20241014	113500	537906640	9520	9530	9530	9520	133
514	20241014	113400	536640200	9540	9540	9540	9540	0
515	20241014	113300	536640200	9540	9500	9540	9500	10276
516	20241014	113200	438912700	9490	9490	9490	9490	19
517	20241014	113100	438732390	9490	9490	9490	9490	0
518	20241014	113000	438732390	9490	9480	9490	9480	72
519	20241014	112900	438049410	9480	9480	9480	9480	0
520	20241014	112800	438049410	9480	9480	9480	9480	18
521	20241014	112700	437878770	9480	9490	9490	9480	35
522	20241014	112600	437546920	9480	9480	9480	9480	1
523	20241014	112500	437537440	9480	9460	9480	9460	169
524	20241014	112400	435935990	9470	9450	9470	9450	72
525	20241014	112300	435254500	9450	9450	9450	9450	18
526	20241014	112200	435084400	9460	9470	9470	9460	115
527	20241014	112100	433996030	9470	9470	9470	9470	14
528	20241014	112000	433863450	9470	9460	9470	9460	563
529	20241014	111900	428532880	9450	9450	9450	9450	149
530	20241014	111800	427124830	9450	9460	9460	9450	160
531	20241014	111700	425611950	9460	9490	9490	9460	283
532	20241014	111600	422932360	9500	9500	9500	9500	0
533	20241014	111500	422932360	9500	9480	9500	9480	617
534	20241014	111400	417081220	9470	9470	9470	9470	26
535	20241014	111300	416835000	9470	9500	9500	9470	577
536	20241014	111200	411365280	9490	9500	9500	9490	35
537	20241014	111100	411032960	9490	9490	9490	9490	0
538	20241014	111000	411032960	9490	9500	9500	9490	456
539	20241014	110900	406701120	9500	9520	9520	9500	2617
540	20241014	110800	381837620	9550	9550	9550	9550	0
541	20241014	110700	381837620	9550	9550	9560	9550	10
542	20241014	110600	381742060	9550	9500	9550	9490	706
543	20241014	110500	375021410	9500	9490	9500	9480	45
544	20241014	110400	374594350	9480	9490	9510	9480	883
545	20241014	110300	366201630	9500	9500	9500	9500	2300
546	20241014	110200	344351630	9530	9530	9530	9530	206
547	20241014	110100	342388450	9520	9520	9520	9520	0
548	20241014	110000	342388450	9520	9500	9530	9500	803
549	20241014	105900	334746390	9500	9490	9500	9490	475
550	20241014	105800	330234070	9490	9460	9490	9460	610
551	20241014	105700	324445740	9470	9480	9480	9440	4788
552	20241014	105600	279200530	9470	9500	9500	9470	685
553	20241014	105500	272703860	9500	9500	9500	9500	327
554	20241014	105400	269597360	9510	9510	9510	9510	197
555	20241014	105300	267723890	9510	9520	9520	9510	200
556	20241014	105200	265821560	9520	9520	9520	9520	34
557	20241014	105100	265497880	9530	9550	9550	9530	217
558	20241014	105000	263428130	9550	9590	9590	9550	1694
559	20241014	104900	247229710	9590	9590	9590	9590	38
560	20241014	104800	246865290	9600	9600	9600	9600	2
561	20241014	104700	246846090	9610	9610	9610	9610	2
562	20241014	104600	246826870	9630	9630	9630	9630	0
563	20241014	104500	246826870	9630	9630	9630	9630	0
564	20241014	104400	246826870	9630	9630	9630	9630	165
565	20241014	104300	245237920	9630	9650	9650	9630	41
566	20241014	104200	244842470	9650	9640	9650	9640	122
567	20241014	104100	243665540	9630	9600	9630	9600	500
568	20241014	104000	238852340	9600	9570	9600	9570	325
569	20241014	103900	235739780	9570	9570	9570	9570	49
570	20241014	103800	235270850	9570	9570	9570	9570	0
571	20241014	103700	235270850	9570	9550	9570	9540	208
572	20241014	103600	233283410	9540	9550	9550	9540	70
573	20241014	103500	232615510	9550	9550	9550	9550	83
574	20241014	103400	231822860	9550	9550	9550	9550	20
575	20241014	103300	231631860	9550	9550	9550	9550	13
576	20241014	103200	231507710	9550	9560	9560	9550	389
577	20241014	103100	227789510	9560	9560	9560	9560	8
578	20241014	103000	227713030	9580	9590	9590	9580	3
579	20241014	102900	227684280	9590	9590	9590	9590	20
580	20241014	102800	227492480	9560	9560	9560	9560	0
581	20241014	102700	227492480	9560	9580	9580	9560	557
582	20241014	102600	222166170	9580	9580	9580	9580	2
583	20241014	102500	222147010	9590	9590	9590	9590	31
584	20241014	102400	221849720	9590	9590	9590	9590	0
585	20241014	102300	221849720	9590	9590	9590	9590	104
586	20241014	102200	220852360	9600	9600	9600	9600	0
587	20241014	102100	220852360	9600	9600	9600	9600	383
588	20241014	102000	217175560	9600	9600	9600	9600	0
589	20241014	101900	217175560	9600	9620	9620	9600	84
590	20241014	101800	216369110	9630	9630	9630	9630	0
591	20241014	101700	216369110	9630	9630	9630	9630	140
592	20241014	101600	215020910	9640	9650	9650	9640	226
593	20241014	101500	212840020	9660	9660	9660	9660	113
594	20241014	101400	211748440	9660	9660	9670	9660	133
595	20241014	101300	210462740	9650	9650	9650	9650	20
596	20241014	101200	210269740	9640	9660	9660	9640	16
597	20241014	101100	210115300	9640	9640	9640	9640	18
598	20241014	101000	209941780	9640	9640	9640	9640	2
599	20241014	100900	209922500	9640	9620	9640	9620	47
600	20241014	100800	209469960	9620	9620	9660	9600	89
601	20241014	100700	208610760	9620	9620	9620	9620	5
602	20241014	100600	208562660	9600	9620	9640	9600	69
603	20241014	100500	207899160	9640	9630	9650	9600	468
604	20241014	100400	203393850	9650	9650	9650	9650	0
605	20241014	100300	203393850	9650	9640	9650	9630	207
606	20241014	100200	201399340	9630	9610	9630	9600	160
607	20241014	100100	199861720	9610	9620	9620	9610	226
608	20241014	100000	197689660	9620	9620	9620	9620	321
609	20241014	095900	194601640	9620	9660	9660	9620	1115
610	20241014	095800	183866420	9660	9660	9660	9660	0
611	20241014	095700	183866420	9660	9680	9680	9660	387
612	20241014	095600	180124130	9680	9680	9680	9680	0
613	20241014	095500	180124130	9680	9680	9680	9680	94
614	20241014	095400	179214210	9670	9700	9700	9670	1081
615	20241014	095300	168741160	9710	9710	9710	9710	4
616	20241014	095200	168702320	9720	9740	9740	9720	488
617	20241014	095100	163953740	9740	9750	9750	9740	141
618	20241014	095000	162579320	9750	9750	9750	9750	164
619	20241014	094900	160980320	9750	9750	9750	9750	9
620	20241014	094800	160892570	9760	9760	9760	9750	170
621	20241014	094700	159234540	9770	9790	9790	9760	416
622	20241014	094600	155170990	9760	9780	9790	9760	278
623	20241014	094500	152454620	9800	9810	9810	9780	403
624	20241014	094400	148508050	9810	9750	9810	9750	1410
625	20241014	094300	134706130	9720	9720	9740	9720	312
626	20241014	094200	131670380	9720	9710	9720	9710	302
627	20241014	094100	128737460	9710	9680	9710	9680	559
628	20241014	094000	123311340	9690	9710	9710	9690	261
629	20241014	093900	120778050	9710	9690	9710	9690	162
630	20241014	093800	119206680	9680	9680	9680	9680	4
631	20241014	093700	119167960	9680	9660	9680	9660	60
632	20241014	093600	118587420	9660	9670	9670	9660	20
633	20241014	093500	118394210	9670	9670	9670	9670	54
634	20241014	093400	117872030	9660	9690	9690	9660	72
635	20241014	093300	117176270	9690	9680	9690	9670	192
636	20241014	093200	115317700	9690	9680	9690	9670	106
637	20241014	093100	114291500	9680	9650	9680	9650	1085
638	20241014	093000	103796120	9630	9680	9680	9630	2311
639	20241014	092900	81472380	9680	9680	9680	9680	80
640	20241014	092800	80697980	9680	9710	9710	9680	483
641	20241014	092700	76019130	9680	9680	9680	9680	20
642	20241014	092600	75825530	9680	9680	9680	9680	40
643	20241014	092500	75438330	9680	9680	9680	9680	82
644	20241014	092400	74644570	9680	9680	9700	9680	286
645	20241014	092300	71872640	9680	9650	9680	9650	318
646	20241014	092200	68800540	9650	9620	9650	9620	238
647	20241014	092100	66507620	9590	9590	9590	9590	0
648	20241014	092000	66507620	9590	9590	9590	9590	0
649	20241014	091900	66507620	9590	9590	9590	9590	0
650	20241014	091800	66507620	9590	9590	9590	9590	0
651	20241014	091700	66507620	9590	9560	9590	9560	492
652	20241014	091600	61791800	9570	9570	9570	9570	0
653	20241014	091500	61791800	9570	9600	9600	9570	550
654	20241014	091400	56524420	9600	9600	9600	9600	20
655	20241014	091300	56332420	9600	9630	9640	9600	656
656	20241014	091200	50026590	9630	9630	9630	9630	357
657	20241014	091100	46588680	9640	9620	9640	9620	369
658	20241014	091000	43035960	9610	9610	9610	9610	40
659	20241014	090900	42651560	9620	9610	9620	9610	2
660	20241014	090800	42632330	9610	9620	9620	9610	107
661	20241014	090700	41604010	9610	9610	9610	9610	105
662	20241014	090600	40594960	9610	9590	9610	9590	217
663	20241014	090500	38510820	9560	9570	9570	9540	21
664	20241014	090400	38310190	9570	9580	9600	9570	1629
665	20241014	090300	22700070	9580	9540	9580	9540	889
666	20241014	090200	14205200	9520	9540	9550	9520	180
667	20241014	090100	12487290	9540	9480	9540	9470	380
668	20241014	090000	8874590	9510	9440	9510	9440	939