KissMeData/228670/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	205100	377836020	9200	9200	9200	9200	1096
3	20241015	205000	377836020	9200	9200	9200	9200	0
4	20241015	204900	377836020	9200	9200	9200	9200	0
5	20241015	204800	377836020	9200	9200	9200	9200	0
6	20241015	204700	377836020	9200	9200	9200	9200	0
7	20241015	204600	377836020	9200	9200	9200	9200	0
8	20241015	204500	377836020	9200	9200	9200	9200	0
9	20241015	204400	377836020	9200	9200	9200	9200	0
10	20241015	204300	377836020	9200	9200	9200	9200	0
11	20241015	204200	377836020	9200	9200	9200	9200	0
12	20241015	204100	377836020	9200	9200	9200	9200	0
13	20241015	204000	377836020	9200	9200	9200	9200	0
14	20241015	203900	377836020	9200	9200	9200	9200	0
15	20241015	203800	377836020	9200	9200	9200	9200	0
16	20241015	203700	377836020	9200	9200	9200	9200	0
17	20241015	203600	377836020	9200	9200	9200	9200	0
18	20241015	203500	377836020	9200	9200	9200	9200	0
19	20241015	203400	377836020	9200	9200	9200	9200	0
20	20241015	203300	377836020	9200	9200	9200	9200	0
21	20241015	203200	377836020	9200	9200	9200	9200	0
22	20241015	203100	377836020	9200	9200	9200	9200	0
23	20241015	203000	377836020	9200	9200	9200	9200	0
24	20241015	202900	377836020	9200	9200	9200	9200	0
25	20241015	202800	377836020	9200	9200	9200	9200	0
26	20241015	202700	377836020	9200	9200	9200	9200	0
27	20241015	202600	377836020	9200	9200	9200	9200	0
28	20241015	202500	377836020	9200	9200	9200	9200	0
29	20241015	202400	377836020	9200	9200	9200	9200	0
30	20241015	202300	377836020	9200	9200	9200	9200	0
31	20241015	202200	377836020	9200	9200	9200	9200	0
32	20241015	202100	377836020	9200	9200	9200	9200	1096
33	20241015	202000	377836020	9200	9200	9200	9200	0
34	20241015	201900	377836020	9200	9200	9200	9200	0
35	20241015	201800	377836020	9200	9200	9200	9200	0
36	20241015	201700	377836020	9200	9200	9200	9200	0
37	20241015	201600	377836020	9200	9200	9200	9200	0
38	20241015	201500	377836020	9200	9200	9200	9200	0
39	20241015	201400	377836020	9200	9200	9200	9200	0
40	20241015	201300	377836020	9200	9200	9200	9200	0
41	20241015	201200	377836020	9200	9200	9200	9200	0
42	20241015	201100	377836020	9200	9200	9200	9200	0
43	20241015	201000	377836020	9200	9200	9200	9200	0
44	20241015	200900	377836020	9200	9200	9200	9200	0
45	20241015	200800	377836020	9200	9200	9200	9200	0
46	20241015	200700	377836020	9200	9200	9200	9200	0
47	20241015	200600	377836020	9200	9200	9200	9200	0
48	20241015	200500	377836020	9200	9200	9200	9200	0
49	20241015	200400	377836020	9200	9200	9200	9200	0
50	20241015	200300	377836020	9200	9200	9200	9200	0
51	20241015	200200	377836020	9200	9200	9200	9200	0
52	20241015	200100	377836020	9200	9200	9200	9200	0
53	20241015	200000	377836020	9200	9200	9200	9200	0
54	20241015	195900	377836020	9200	9200	9200	9200	0
55	20241015	195800	377836020	9200	9200	9200	9200	0
56	20241015	195700	377836020	9200	9200	9200	9200	0
57	20241015	195600	377836020	9200	9200	9200	9200	0
58	20241015	195500	377836020	9200	9200	9200	9200	0
59	20241015	195400	377836020	9200	9200	9200	9200	0
60	20241015	195300	377836020	9200	9200	9200	9200	0
61	20241015	195200	377836020	9200	9200	9200	9200	0
62	20241015	195100	377836020	9200	9200	9200	9200	1096
63	20241015	195000	377836020	9200	9200	9200	9200	0
64	20241015	194900	377836020	9200	9200	9200	9200	0
65	20241015	194800	377836020	9200	9200	9200	9200	0
66	20241015	194700	377836020	9200	9200	9200	9200	0
67	20241015	194600	377836020	9200	9200	9200	9200	0
68	20241015	194500	377836020	9200	9200	9200	9200	0
69	20241015	194400	377836020	9200	9200	9200	9200	0
70	20241015	194300	377836020	9200	9200	9200	9200	0
71	20241015	194200	377836020	9200	9200	9200	9200	0
72	20241015	194100	377836020	9200	9200	9200	9200	0
73	20241015	194000	377836020	9200	9200	9200	9200	0
74	20241015	193900	377836020	9200	9200	9200	9200	0
75	20241015	193800	377836020	9200	9200	9200	9200	0
76	20241015	193700	377836020	9200	9200	9200	9200	0
77	20241015	193600	377836020	9200	9200	9200	9200	0
78	20241015	193500	377836020	9200	9200	9200	9200	0
79	20241015	193400	377836020	9200	9200	9200	9200	0
80	20241015	193300	377836020	9200	9200	9200	9200	0
81	20241015	193200	377836020	9200	9200	9200	9200	0
82	20241015	193100	377836020	9200	9200	9200	9200	0
83	20241015	193000	377836020	9200	9200	9200	9200	0
84	20241015	192900	377836020	9200	9200	9200	9200	0
85	20241015	192800	377836020	9200	9200	9200	9200	0
86	20241015	192700	377836020	9200	9200	9200	9200	0
87	20241015	192600	377836020	9200	9200	9200	9200	0
88	20241015	192500	377836020	9200	9200	9200	9200	0
89	20241015	192400	377836020	9200	9200	9200	9200	0
90	20241015	192300	377836020	9200	9200	9200	9200	0
91	20241015	192200	377836020	9200	9200	9200	9200	0
92	20241015	192100	377836020	9200	9200	9200	9200	1096
93	20241015	192000	377836020	9200	9200	9200	9200	0
94	20241015	191900	377836020	9200	9200	9200	9200	0
95	20241015	191800	377836020	9200	9200	9200	9200	0
96	20241015	191700	377836020	9200	9200	9200	9200	0
97	20241015	191600	377836020	9200	9200	9200	9200	0
98	20241015	191500	377836020	9200	9200	9200	9200	0
99	20241015	191400	377836020	9200	9200	9200	9200	0
100	20241015	191300	377836020	9200	9200	9200	9200	0
101	20241015	191200	377836020	9200	9200	9200	9200	0
102	20241015	191100	377836020	9200	9200	9200	9200	0
103	20241015	191000	377836020	9200	9200	9200	9200	0
104	20241015	190900	377836020	9200	9200	9200	9200	0
105	20241015	190800	377836020	9200	9200	9200	9200	0
106	20241015	190700	377836020	9200	9200	9200	9200	0
107	20241015	190600	377836020	9200	9200	9200	9200	0
108	20241015	190500	377836020	9200	9200	9200	9200	0
109	20241015	190400	377836020	9200	9200	9200	9200	0
110	20241015	190300	377836020	9200	9200	9200	9200	0
111	20241015	190200	377836020	9200	9200	9200	9200	0
112	20241015	190100	377836020	9200	9200	9200	9200	0
113	20241015	190000	377836020	9200	9200	9200	9200	0
114	20241015	185900	377836020	9200	9200	9200	9200	0
115	20241015	185800	377836020	9200	9200	9200	9200	0
116	20241015	185700	377836020	9200	9200	9200	9200	0
117	20241015	185600	377836020	9200	9200	9200	9200	0
118	20241015	185500	377836020	9200	9200	9200	9200	0
119	20241015	185400	377836020	9200	9200	9200	9200	0
120	20241015	185300	377836020	9200	9200	9200	9200	0
121	20241015	185200	377836020	9200	9200	9200	9200	0
122	20241015	185100	377836020	9200	9200	9200	9200	1096
123	20241015	185000	377836020	9200	9200	9200	9200	0
124	20241015	184900	377836020	9200	9200	9200	9200	0
125	20241015	184800	377836020	9200	9200	9200	9200	0
126	20241015	184700	377836020	9200	9200	9200	9200	0
127	20241015	184600	377836020	9200	9200	9200	9200	0
128	20241015	184500	377836020	9200	9200	9200	9200	0
129	20241015	184400	377836020	9200	9200	9200	9200	0
130	20241015	184300	377836020	9200	9200	9200	9200	0
131	20241015	184200	377836020	9200	9200	9200	9200	0
132	20241015	184100	377836020	9200	9200	9200	9200	0
133	20241015	184000	377836020	9200	9200	9200	9200	0
134	20241015	183900	377836020	9200	9200	9200	9200	0
135	20241015	183800	377836020	9200	9200	9200	9200	0
136	20241015	183700	377836020	9200	9200	9200	9200	0
137	20241015	183600	377836020	9200	9200	9200	9200	0
138	20241015	183500	377836020	9200	9200	9200	9200	0
139	20241015	183400	377836020	9200	9200	9200	9200	0
140	20241015	183300	377836020	9200	9200	9200	9200	0
141	20241015	183200	377836020	9200	9200	9200	9200	0
142	20241015	183100	377836020	9200	9200	9200	9200	0
143	20241015	183000	377836020	9200	9200	9200	9200	0
144	20241015	182900	377836020	9200	9200	9200	9200	0
145	20241015	182800	377836020	9200	9200	9200	9200	0
146	20241015	182700	377836020	9200	9200	9200	9200	0
147	20241015	182600	377836020	9200	9200	9200	9200	0
148	20241015	182500	377836020	9200	9200	9200	9200	0
149	20241015	182400	377836020	9200	9200	9200	9200	0
150	20241015	182300	377836020	9200	9200	9200	9200	0
151	20241015	182200	377836020	9200	9200	9200	9200	0
152	20241015	182100	377836020	9200	9200	9200	9200	1096
153	20241015	182000	377836020	9200	9200	9200	9200	0
154	20241015	181900	377836020	9200	9200	9200	9200	0
155	20241015	181800	377836020	9200	9200	9200	9200	0
156	20241015	181700	377836020	9200	9200	9200	9200	0
157	20241015	181600	377836020	9200	9200	9200	9200	0
158	20241015	181500	377836020	9200	9200	9200	9200	0
159	20241015	181400	377836020	9200	9200	9200	9200	0
160	20241015	181300	377836020	9200	9200	9200	9200	0
161	20241015	181200	377836020	9200	9200	9200	9200	0
162	20241015	181100	377836020	9200	9200	9200	9200	0
163	20241015	181000	377836020	9200	9200	9200	9200	0
164	20241015	180900	377836020	9200	9200	9200	9200	0
165	20241015	180800	377836020	9200	9200	9200	9200	0
166	20241015	180700	377836020	9200	9200	9200	9200	0
167	20241015	180600	377836020	9200	9200	9200	9200	0
168	20241015	180500	377836020	9200	9200	9200	9200	0
169	20241015	180400	377836020	9200	9200	9200	9200	0
170	20241015	180300	377836020	9200	9200	9200	9200	0
171	20241015	180200	377836020	9200	9200	9200	9200	0
172	20241015	180100	377836020	9200	9200	9200	9200	0
173	20241015	180000	377836020	9200	9200	9200	9200	0
174	20241015	175900	377836020	9200	9200	9200	9200	0
175	20241015	175800	377836020	9200	9200	9200	9200	0
176	20241015	175700	377836020	9200	9200	9200	9200	0
177	20241015	175600	377836020	9200	9200	9200	9200	0
178	20241015	175500	377836020	9200	9200	9200	9200	0
179	20241015	175400	377836020	9200	9200	9200	9200	0
180	20241015	175300	377836020	9200	9200	9200	9200	0
181	20241015	175200	377836020	9200	9200	9200	9200	0
182	20241015	175100	377836020	9200	9200	9200	9200	1096
183	20241015	175000	377836020	9200	9200	9200	9200	0
184	20241015	174900	377836020	9200	9200	9200	9200	0
185	20241015	174800	377836020	9200	9200	9200	9200	0
186	20241015	174700	377836020	9200	9200	9200	9200	0
187	20241015	174600	377836020	9200	9200	9200	9200	0
188	20241015	174500	377836020	9200	9200	9200	9200	0
189	20241015	174400	377836020	9200	9200	9200	9200	0
190	20241015	174300	377836020	9200	9200	9200	9200	0
191	20241015	174200	377836020	9200	9200	9200	9200	0
192	20241015	174100	377836020	9200	9200	9200	9200	0
193	20241015	174000	377836020	9200	9200	9200	9200	0
194	20241015	173900	377836020	9200	9200	9200	9200	0
195	20241015	173800	377836020	9200	9200	9200	9200	0
196	20241015	173700	377836020	9200	9200	9200	9200	0
197	20241015	173600	377836020	9200	9200	9200	9200	0
198	20241015	173500	377836020	9200	9200	9200	9200	0
199	20241015	173400	377836020	9200	9200	9200	9200	0
200	20241015	173300	377836020	9200	9200	9200	9200	0
201	20241015	173200	377836020	9200	9200	9200	9200	0
202	20241015	173100	377836020	9200	9200	9200	9200	0
203	20241015	173000	377836020	9200	9200	9200	9200	0
204	20241015	172900	377836020	9200	9200	9200	9200	0
205	20241015	172800	377836020	9200	9200	9200	9200	0
206	20241015	172700	377836020	9200	9200	9200	9200	0
207	20241015	172600	377836020	9200	9200	9200	9200	0
208	20241015	172500	377836020	9200	9200	9200	9200	0
209	20241015	172400	377836020	9200	9200	9200	9200	0
210	20241015	172300	377836020	9200	9200	9200	9200	0
211	20241015	172200	377836020	9200	9200	9200	9200	0
212	20241015	172100	377836020	9200	9200	9200	9200	1096
213	20241015	172000	377836020	9200	9200	9200	9200	0
214	20241015	171900	377836020	9200	9200	9200	9200	0
215	20241015	171800	377836020	9200	9200	9200	9200	0
216	20241015	171700	377836020	9200	9200	9200	9200	0
217	20241015	171600	377836020	9200	9200	9200	9200	0
218	20241015	171500	377836020	9200	9200	9200	9200	0
219	20241015	171400	377836020	9200	9200	9200	9200	0
220	20241015	171300	377836020	9200	9200	9200	9200	0
221	20241015	171200	377836020	9200	9200	9200	9200	0
222	20241015	171100	377836020	9200	9200	9200	9200	0
223	20241015	171000	377836020	9200	9200	9200	9200	0
224	20241015	170900	377836020	9200	9200	9200	9200	0
225	20241015	170800	377836020	9200	9200	9200	9200	0
226	20241015	170700	377836020	9200	9200	9200	9200	0
227	20241015	170600	377836020	9200	9200	9200	9200	0
228	20241015	170500	377836020	9200	9200	9200	9200	0
229	20241015	170400	377836020	9200	9200	9200	9200	0
230	20241015	170300	377836020	9200	9200	9200	9200	0
231	20241015	170200	377836020	9200	9200	9200	9200	0
232	20241015	170100	377836020	9200	9200	9200	9200	0
233	20241015	170000	377836020	9200	9200	9200	9200	0
234	20241015	165900	377836020	9200	9200	9200	9200	0
235	20241015	165800	377836020	9200	9200	9200	9200	0
236	20241015	165700	377836020	9200	9200	9200	9200	0
237	20241015	165600	377836020	9200	9200	9200	9200	0
238	20241015	165500	377836020	9200	9200	9200	9200	0
239	20241015	165400	377836020	9200	9200	9200	9200	0
240	20241015	165300	377836020	9200	9200	9200	9200	0
241	20241015	165200	377836020	9200	9200	9200	9200	0
242	20241015	165100	377836020	9200	9200	9200	9200	1096
243	20241015	165000	377836020	9200	9200	9200	9200	0
244	20241015	164900	377836020	9200	9200	9200	9200	0
245	20241015	164800	377836020	9200	9200	9200	9200	0
246	20241015	164700	377836020	9200	9200	9200	9200	0
247	20241015	164600	377836020	9200	9200	9200	9200	0
248	20241015	164500	377836020	9200	9200	9200	9200	0
249	20241015	164400	377836020	9200	9200	9200	9200	0
250	20241015	164300	377836020	9200	9200	9200	9200	0
251	20241015	164200	377836020	9200	9200	9200	9200	0
252	20241015	164100	377836020	9200	9200	9200	9200	0
253	20241015	164000	377836020	9200	9200	9200	9200	0
254	20241015	163900	377836020	9200	9200	9200	9200	0
255	20241015	163800	377836020	9200	9200	9200	9200	0
256	20241015	163700	377836020	9200	9200	9200	9200	0
257	20241015	163600	377836020	9200	9200	9200	9200	0
258	20241015	163500	377836020	9200	9200	9200	9200	0
259	20241015	163400	377836020	9200	9200	9200	9200	0
260	20241015	163300	377836020	9200	9200	9200	9200	0
261	20241015	163200	377836020	9200	9200	9200	9200	0
262	20241015	163100	377836020	9200	9200	9200	9200	0
263	20241015	163000	377836020	9200	9200	9200	9200	0
264	20241015	162900	377836020	9200	9200	9200	9200	0
265	20241015	162800	377836020	9200	9200	9200	9200	0
266	20241015	162700	377836020	9200	9200	9200	9200	0
267	20241015	162600	377836020	9200	9200	9200	9200	0
268	20241015	162500	377836020	9200	9200	9200	9200	0
269	20241015	162400	377836020	9200	9200	9200	9200	0
270	20241015	162300	377836020	9200	9200	9200	9200	0
271	20241015	162200	377836020	9200	9200	9200	9200	0
272	20241015	162100	377836020	9200	9200	9200	9200	1096
273	20241015	162000	377836020	9200	9200	9200	9200	0
274	20241015	161900	377836020	9200	9200	9200	9200	0
275	20241015	161800	377836020	9200	9200	9200	9200	0
276	20241015	161700	377836020	9200	9200	9200	9200	0
277	20241015	161600	377836020	9200	9200	9200	9200	0
278	20241015	161500	377836020	9200	9200	9200	9200	0
279	20241015	161400	377836020	9200	9200	9200	9200	0
280	20241015	161300	377836020	9200	9200	9200	9200	0
281	20241015	161200	377836020	9200	9200	9200	9200	0
282	20241015	161100	377836020	9200	9200	9200	9200	0
283	20241015	161000	377836020	9200	9200	9200	9200	0
284	20241015	160900	377836020	9200	9200	9200	9200	0
285	20241015	160800	377836020	9200	9200	9200	9200	0
286	20241015	160700	377836020	9200	9200	9200	9200	0
287	20241015	160600	377836020	9200	9200	9200	9200	0
288	20241015	160500	377836020	9200	9200	9200	9200	0
289	20241015	160400	377836020	9200	9200	9200	9200	0
290	20241015	160300	377836020	9200	9200	9200	9200	0
291	20241015	160200	377836020	9200	9200	9200	9200	0
292	20241015	160100	377836020	9200	9200	9200	9200	0
293	20241015	160000	377836020	9200	9200	9200	9200	0
294	20241015	155900	377836020	9200	9200	9200	9200	0
295	20241015	155800	377836020	9200	9200	9200	9200	0
296	20241015	155700	377836020	9200	9200	9200	9200	0
297	20241015	155600	377836020	9200	9200	9200	9200	0
298	20241015	155500	377836020	9200	9200	9200	9200	0
299	20241015	155400	377836020	9200	9200	9200	9200	0
300	20241015	155300	377836020	9200	9200	9200	9200	0
301	20241015	155200	377836020	9200	9200	9200	9200	0
302	20241015	155100	377836020	9200	9200	9200	9200	1096
303	20241015	155000	377836020	9200	9200	9200	9200	0
304	20241015	154900	377836020	9200	9200	9200	9200	0
305	20241015	154800	377836020	9200	9200	9200	9200	0
306	20241015	154700	377836020	9200	9200	9200	9200	0
307	20241015	154600	377836020	9200	9200	9200	9200	0
308	20241015	154500	377836020	9200	9200	9200	9200	0
309	20241015	154400	377836020	9200	9200	9200	9200	0
310	20241015	154300	377836020	9200	9200	9200	9200	0
311	20241015	154200	377836020	9200	9200	9200	9200	0
312	20241015	154100	377836020	9200	9200	9200	9200	0
313	20241015	154000	377836020	9200	9200	9200	9200	0
314	20241015	153900	377836020	9200	9200	9200	9200	0
315	20241015	153800	377836020	9200	9200	9200	9200	0
316	20241015	153700	377836020	9200	9200	9200	9200	0
317	20241015	153600	377836020	9200	9200	9200	9200	0
318	20241015	153500	377836020	9200	9200	9200	9200	0
319	20241015	153400	377836020	9200	9200	9200	9200	0
320	20241015	153300	377836020	9200	9200	9200	9200	0
321	20241015	153200	377836020	9200	9200	9200	9200	0
322	20241015	153100	377836020	9200	9200	9200	9200	0
323	20241015	153000	377836020	9200	9200	9200	9200	1096
324	20241015	152900	367752820	9210	9210	9210	9210	0
325	20241015	152800	367752820	9210	9210	9210	9210	0
326	20241015	152700	367752820	9210	9210	9210	9210	0
327	20241015	152600	367752820	9210	9210	9210	9210	0
328	20241015	152500	367752820	9210	9210	9210	9210	0
329	20241015	152400	367752820	9210	9210	9210	9210	0
330	20241015	152300	367752820	9210	9210	9210	9210	0
331	20241015	152200	367752820	9210	9210	9210	9210	0
332	20241015	152100	367752820	9210	9210	9210	9210	0
333	20241015	152000	367752820	9210	9210	9210	9210	0
334	20241015	151900	367752820	9210	9210	9220	9210	17
335	20241015	151800	367596230	9210	9220	9220	9210	16
336	20241015	151700	367448800	9230	9220	9230	9180	177
337	20241015	151600	365817800	9220	9170	9220	9170	55
338	20241015	151500	365313040	9210	9210	9220	9170	132
339	20241015	151400	364100990	9220	9210	9220	9180	252
340	20241015	151300	361785960	9240	9240	9240	9240	0
341	20241015	151200	361785960	9240	9210	9240	9200	63
342	20241015	151100	361205750	9200	9200	9240	9180	254
343	20241015	151000	358872080	9200	9210	9210	9200	23
344	20241015	150900	358660270	9240	9210	9240	9190	111
345	20241015	150800	357639490	9190	9240	9240	9190	21
346	20241015	150700	357446450	9220	9220	9220	9220	118
347	20241015	150600	356358490	9250	9210	9250	9210	370
348	20241015	150500	352946030	9200	9200	9200	9200	1
349	20241015	150400	352936830	9200	9200	9200	9200	0
350	20241015	150300	352936830	9200	9200	9200	9200	0
351	20241015	150200	352936830	9200	9200	9200	9200	0
352	20241015	150100	352936830	9200	9200	9200	9200	200
353	20241015	150000	351096830	9210	9210	9210	9210	0
354	20241015	145900	351096830	9210	9210	9210	9210	186
355	20241015	145800	349383770	9190	9190	9190	9190	601
356	20241015	145700	343860580	9190	9190	9190	9190	0
357	20241015	145600	343860580	9190	9190	9190	9190	149
358	20241015	145500	342491270	9200	9200	9200	9200	37
359	20241015	145400	342150870	9200	9200	9200	9200	100
360	20241015	145300	341230870	9190	9190	9190	9190	22
361	20241015	145200	341028690	9200	9200	9200	9200	2
362	20241015	145100	341010290	9200	9200	9200	9200	0
363	20241015	145000	341010290	9200	9200	9200	9200	0
364	20241015	144900	341010290	9200	9200	9200	9200	1
365	20241015	144800	341001090	9190	9190	9190	9190	0
366	20241015	144700	341001090	9190	9190	9190	9190	0
367	20241015	144600	341001090	9190	9190	9190	9190	5
368	20241015	144500	340955140	9190	9200	9200	9190	211
369	20241015	144400	339015800	9210	9210	9210	9210	15
370	20241015	144300	338877650	9210	9210	9210	9210	13
371	20241015	144200	338757920	9220	9220	9220	9220	0
372	20241015	144100	338757920	9220	9220	9220	9220	0
373	20241015	144000	338757920	9220	9220	9220	9220	0
374	20241015	143900	338757920	9220	9220	9220	9220	1
375	20241015	143800	338748700	9220	9220	9220	9220	1
376	20241015	143700	338739480	9220	9220	9220	9210	5
377	20241015	143600	338693390	9210	9210	9210	9210	9
378	20241015	143500	338610500	9210	9210	9210	9210	12
379	20241015	143400	338499980	9220	9220	9220	9220	0
380	20241015	143300	338499980	9220	9220	9220	9220	2
381	20241015	143200	338481540	9210	9210	9210	9210	2
382	20241015	143100	338463120	9210	9210	9210	9210	0
383	20241015	143000	338463120	9210	9210	9210	9210	68
384	20241015	142900	337836840	9210	9210	9210	9210	0
385	20241015	142800	337836840	9210	9210	9210	9210	66
386	20241015	142700	337228980	9220	9220	9220	9220	193
387	20241015	142600	335449520	9220	9220	9220	9220	63
388	20241015	142500	334868660	9240	9240	9240	9240	0
389	20241015	142400	334868660	9240	9240	9240	9240	0
390	20241015	142300	334868660	9240	9240	9240	9240	1
391	20241015	142200	334859420	9240	9240	9240	9240	0
392	20241015	142100	334859420	9240	9240	9240	9240	0
393	20241015	142000	334859420	9240	9240	9240	9240	0
394	20241015	141900	334859420	9240	9240	9240	9240	0
395	20241015	141800	334859420	9240	9240	9240	9240	0
396	20241015	141700	334859420	9240	9240	9240	9240	133
397	20241015	141600	333630500	9240	9240	9240	9240	0
398	20241015	141500	333630500	9240	9240	9240	9240	0
399	20241015	141400	333630500	9240	9200	9240	9200	50
400	20241015	141300	333170300	9190	9190	9190	9190	0
401	20241015	141200	333170300	9190	9190	9190	9190	0
402	20241015	141100	333170300	9190	9190	9190	9190	0
403	20241015	141000	333170300	9190	9190	9200	9190	89
404	20241015	140900	332352330	9190	9160	9190	9160	113
405	20241015	140800	331316460	9150	9150	9150	9150	38
406	20241015	140700	330968760	9190	9190	9190	9190	0
407	20241015	140600	330968760	9190	9170	9190	9150	1634
408	20241015	140500	316007440	9190	9190	9190	9190	1
409	20241015	140400	315998250	9190	9190	9190	9190	1
410	20241015	140300	315989060	9170	9170	9170	9170	0
411	20241015	140200	315989060	9170	9180	9180	9170	568
412	20241015	140100	310779320	9180	9180	9180	9180	0
413	20241015	140000	310779320	9180	9180	9180	9180	0
414	20241015	135900	310779320	9180	9180	9180	9180	127
415	20241015	135800	309613460	9190	9190	9190	9190	7
416	20241015	135700	309549130	9200	9200	9200	9200	32
417	20241015	135600	309254730	9200	9200	9200	9200	0
418	20241015	135500	309254730	9200	9200	9200	9200	0
419	20241015	135400	309254730	9200	9210	9210	9200	50
420	20241015	135300	308794470	9240	9240	9240	9240	0
421	20241015	135200	308794470	9240	9240	9240	9240	0
422	20241015	135100	308794470	9240	9240	9240	9240	0
423	20241015	135000	308794470	9240	9240	9240	9240	0
424	20241015	134900	308794470	9240	9240	9240	9240	0
425	20241015	134800	308794470	9240	9240	9240	9240	0
426	20241015	134700	308794470	9240	9240	9240	9240	0
427	20241015	134600	308794470	9240	9240	9240	9240	0
428	20241015	134500	308794470	9240	9240	9240	9240	0
429	20241015	134400	308794470	9240	9240	9240	9240	1
430	20241015	134300	308785230	9210	9210	9210	9210	0
431	20241015	134200	308785230	9210	9210	9210	9210	450
432	20241015	134100	304640730	9250	9250	9250	9250	0
433	20241015	134000	304640730	9250	9250	9250	9250	0
434	20241015	133900	304640730	9250	9250	9250	9250	0
435	20241015	133800	304640730	9250	9250	9250	9250	10
436	20241015	133700	304548230	9260	9260	9260	9260	217
437	20241015	133600	302538810	9260	9260	9260	9260	0
438	20241015	133500	302538810	9260	9260	9260	9260	0
439	20241015	133400	302538810	9260	9260	9260	9260	0
440	20241015	133300	302538810	9260	9260	9260	9260	0
441	20241015	133200	302538810	9260	9200	9260	9200	503
442	20241015	133100	297893580	9200	9200	9200	9200	10
443	20241015	133000	297801580	9200	9200	9200	9200	21
444	20241015	132900	297608380	9200	9180	9200	9180	3
445	20241015	132800	297580800	9200	9200	9200	9200	15
446	20241015	132700	297442800	9200	9200	9200	9200	44
447	20241015	132600	297038000	9190	9190	9190	9190	12
448	20241015	132500	296927720	9200	9200	9200	9200	0
449	20241015	132400	296927720	9200	9200	9200	9200	1
450	20241015	132300	296918520	9190	9190	9190	9190	8
451	20241015	132200	296845000	9190	9190	9190	9190	1
452	20241015	132100	296835810	9180	9180	9180	9180	0
453	20241015	132000	296835810	9180	9180	9180	9180	0
454	20241015	131900	296835810	9180	9190	9190	9180	30
455	20241015	131800	296560300	9190	9190	9190	9190	11
456	20241015	131700	296459210	9190	9190	9190	9190	2
457	20241015	131600	296440830	9190	9190	9190	9190	1
458	20241015	131500	296431640	9180	9180	9180	9180	0
459	20241015	131400	296431640	9180	9170	9180	9170	41
460	20241015	131300	296055280	9170	9170	9170	9170	0
461	20241015	131200	296055280	9170	9170	9170	9160	246
462	20241015	131100	293800960	9180	9200	9200	9180	30
463	20241015	131000	293525340	9200	9200	9200	9200	1
464	20241015	130900	293516140	9160	9160	9160	9160	0
465	20241015	130800	293516140	9160	9160	9160	9160	0
466	20241015	130700	293516140	9160	9200	9200	9160	5
467	20241015	130600	293470300	9160	9180	9180	9160	348
468	20241015	130500	290282490	9190	9190	9190	9190	125
469	20241015	130400	289133740	9180	9180	9180	9180	0
470	20241015	130300	289133740	9180	9180	9180	9180	0
471	20241015	130200	289133740	9180	9180	9180	9180	0
472	20241015	130100	289133740	9180	9180	9180	9180	0
473	20241015	130000	289133740	9180	9180	9180	9180	0
474	20241015	125900	289133740	9180	9180	9180	9180	0
475	20241015	125800	289133740	9180	9180	9180	9180	11
476	20241015	125700	289032760	9160	9160	9160	9160	0
477	20241015	125600	289032760	9160	9160	9160	9160	0
478	20241015	125500	289032760	9160	9160	9160	9160	201
479	20241015	125400	287191600	9160	9170	9170	9160	21
480	20241015	125300	286999220	9160	9160	9160	9160	0
481	20241015	125200	286999220	9160	9200	9200	9160	1402
482	20241015	125100	274153760	9200	9200	9200	9200	0
483	20241015	125000	274153760	9200	9200	9200	9200	1
484	20241015	124900	274144560	9180	9190	9190	9180	587
485	20241015	124800	268750250	9200	9200	9200	9200	2
486	20241015	124700	268731850	9220	9220	9220	9220	0
487	20241015	124600	268731850	9220	9220	9220	9220	0
488	20241015	124500	268731850	9220	9220	9220	9220	0
489	20241015	124400	268731850	9220	9220	9220	9220	8
490	20241015	124300	268658090	9230	9230	9230	9230	0
491	20241015	124200	268658090	9230	9230	9230	9230	0
492	20241015	124100	268658090	9230	9230	9230	9230	0
493	20241015	124000	268658090	9230	9230	9230	9230	10
494	20241015	123900	268565790	9230	9230	9230	9230	1
495	20241015	123800	268556560	9250	9250	9250	9250	0
496	20241015	123700	268556560	9250	9250	9250	9250	0
497	20241015	123600	268556560	9250	9250	9250	9250	0
498	20241015	123500	268556560	9250	9250	9250	9250	0
499	20241015	123400	268556560	9250	9250	9250	9250	0
500	20241015	123300	268556560	9250	9250	9250	9250	0
501	20241015	123200	268556560	9250	9250	9250	9250	1
502	20241015	123100	268547310	9200	9200	9200	9200	0
503	20241015	123000	268547310	9200	9210	9210	9200	170
504	20241015	122900	266982640	9210	9210	9210	9210	0
505	20241015	122800	266982640	9210	9220	9220	9210	10
506	20241015	122700	266890510	9270	9270	9270	9270	0
507	20241015	122600	266890510	9270	9270	9270	9270	0
508	20241015	122500	266890510	9270	9270	9270	9270	0
509	20241015	122400	266890510	9270	9270	9270	9270	122
510	20241015	122300	265759570	9270	9270	9270	9270	0
511	20241015	122200	265759570	9270	9270	9270	9270	0
512	20241015	122100	265759570	9270	9270	9270	9270	0
513	20241015	122000	265759570	9270	9270	9270	9270	20
514	20241015	121900	265574170	9280	9280	9280	9280	43
515	20241015	121800	265175130	9280	9280	9280	9280	1
516	20241015	121700	265165850	9280	9280	9280	9280	0
517	20241015	121600	265165850	9280	9280	9280	9280	1
518	20241015	121500	265156570	9280	9280	9280	9280	5
519	20241015	121400	265110170	9280	9280	9280	9280	24
520	20241015	121300	264887450	9280	9220	9280	9220	303
521	20241015	121200	262078860	9230	9230	9230	9230	11
522	20241015	121100	261977330	9240	9240	9240	9240	0
523	20241015	121000	261977330	9240	9230	9240	9230	7
524	20241015	120900	261912660	9220	9220	9220	9220	0
525	20241015	120800	261912660	9220	9220	9220	9220	0
526	20241015	120700	261912660	9220	9240	9240	9220	8
527	20241015	120600	261838820	9200	9210	9210	9200	2
528	20241015	120500	261820410	9210	9210	9210	9210	109
529	20241015	120400	260816520	9210	9210	9210	9210	0
530	20241015	120300	260816520	9210	9210	9210	9210	1
531	20241015	120200	260807310	9160	9230	9230	9160	725
532	20241015	120100	254154490	9240	9250	9250	9230	4
533	20241015	120000	254117530	9250	9250	9250	9250	0
534	20241015	115900	254117530	9250	9250	9250	9250	1
535	20241015	115800	254108280	9230	9230	9230	9230	15
536	20241015	115700	253969830	9240	9240	9240	9240	2
537	20241015	115600	253951350	9250	9250	9250	9250	1
538	20241015	115500	253942100	9250	9250	9250	9250	33
539	20241015	115400	253636850	9250	9250	9250	9250	0
540	20241015	115300	253636850	9250	9250	9250	9250	7
541	20241015	115200	253572100	9250	9250	9250	9250	1
542	20241015	115100	253562850	9240	9240	9240	9240	0
543	20241015	115000	253562850	9240	9240	9240	9240	0
544	20241015	114900	253562850	9240	9240	9240	9240	11
545	20241015	114800	253461210	9250	9250	9250	9250	12
546	20241015	114700	253350210	9250	9230	9250	9220	4
547	20241015	114600	253313280	9250	9250	9250	9250	0
548	20241015	114500	253313280	9250	9250	9250	9250	0
549	20241015	114400	253313280	9250	9250	9250	9250	1
550	20241015	114300	253304030	9220	9220	9220	9220	0
551	20241015	114200	253304030	9220	9220	9220	9220	0
552	20241015	114100	253304030	9220	9220	9220	9220	0
553	20241015	114000	253304030	9220	9220	9220	9220	0
554	20241015	113900	253304030	9220	9220	9220	9220	0
555	20241015	113800	253304030	9220	9220	9220	9220	0
556	20241015	113700	253304030	9220	9220	9220	9220	10
557	20241015	113600	253211830	9270	9220	9270	9220	21
558	20241015	113500	253017660	9220	9280	9280	9220	20
559	20241015	113400	252832660	9280	9280	9280	9280	0
560	20241015	113300	252832660	9280	9280	9280	9280	0
561	20241015	113200	252832660	9280	9280	9280	9280	0
562	20241015	113100	252832660	9280	9180	9290	9180	2561
563	20241015	113000	229296200	9180	9170	9180	9170	301
564	20241015	112900	226533830	9180	9190	9190	9170	90
565	20241015	112800	225707110	9190	9190	9190	9190	0
566	20241015	112700	225707110	9190	9190	9190	9190	1
567	20241015	112600	225697920	9210	9210	9210	9210	0
568	20241015	112500	225697920	9210	9210	9210	9210	0
569	20241015	112400	225697920	9210	9210	9210	9210	23
570	20241015	112300	225486090	9220	9180	9220	9170	51
571	20241015	112200	225018220	9240	9230	9240	9230	26
572	20241015	112100	224778140	9230	9230	9230	9230	1
573	20241015	112000	224768910	9170	9230	9230	9170	154
574	20241015	111900	223356610	9230	9230	9230	9230	1
575	20241015	111800	223347380	9230	9230	9230	9230	47
576	20241015	111700	222913570	9230	9220	9240	9200	193
577	20241015	111600	221135440	9230	9240	9240	9230	374
578	20241015	111500	217682900	9240	9240	9240	9240	0
579	20241015	111400	217682900	9240	9240	9240	9240	1
580	20241015	111300	217673660	9250	9250	9250	9250	62
581	20241015	111200	217100160	9260	9260	9260	9260	0
582	20241015	111100	217100160	9260	9260	9260	9260	0
583	20241015	111000	217100160	9260	9260	9260	9260	0
584	20241015	110900	217100160	9260	9260	9260	9260	0
585	20241015	110800	217100160	9260	9260	9260	9260	0
586	20241015	110700	217100160	9260	9260	9260	9260	0
587	20241015	110600	217100160	9260	9260	9260	9260	10
588	20241015	110500	217007560	9280	9280	9280	9280	71
589	20241015	110400	216348680	9230	9270	9280	9230	646
590	20241015	110300	210383540	9270	9270	9270	9270	2
591	20241015	110200	210365000	9270	9270	9270	9270	0
592	20241015	110100	210365000	9270	9250	9270	9240	46
593	20241015	110000	209938740	9270	9270	9270	9270	0
594	20241015	105900	209938740	9270	9270	9270	9270	6
595	20241015	105800	209883120	9260	9260	9260	9260	28
596	20241015	105700	209623840	9270	9270	9270	9270	0
597	20241015	105600	209623840	9270	9270	9270	9270	12
598	20241015	105500	209512600	9280	9280	9280	9280	82
599	20241015	105400	208751640	9290	9290	9290	9290	0
600	20241015	105300	208751640	9290	9310	9310	9290	6
601	20241015	105200	208695840	9310	9310	9310	9310	0
602	20241015	105100	208695840	9310	9310	9310	9310	1
603	20241015	105000	208686530	9270	9280	9280	9270	602
604	20241015	104900	203100980	9320	9320	9320	9320	1
605	20241015	104800	203091660	9320	9320	9320	9320	5
606	20241015	104700	203045060	9320	9320	9320	9320	1
607	20241015	104600	203035740	9330	9330	9330	9330	0
608	20241015	104500	203035740	9330	9330	9330	9330	0
609	20241015	104400	203035740	9330	9270	9330	9270	22
610	20241015	104300	202831680	9340	9340	9340	9340	1
611	20241015	104200	202822340	9300	9300	9300	9300	100
612	20241015	104100	201892340	9360	9300	9360	9300	101
613	20241015	104000	200952980	9360	9360	9360	9360	0
614	20241015	103900	200952980	9360	9360	9360	9360	0
615	20241015	103800	200952980	9360	9330	9370	9330	555
616	20241015	103700	195754340	9370	9210	9380	9200	1308
617	20241015	103600	183594840	9210	9180	9210	9180	342
618	20241015	103500	180453230	9190	9190	9190	9190	0
619	20241015	103400	180453230	9190	9190	9190	9190	327
620	20241015	103300	177448100	9170	9170	9170	9170	0
621	20241015	103200	177448100	9170	9180	9180	9170	286
622	20241015	103100	174824680	9230	9230	9230	9230	0
623	20241015	103000	174824680	9230	9180	9230	9180	82
624	20241015	102900	174071870	9180	9190	9190	9180	137
625	20241015	102800	172813900	9200	9200	9200	9200	0
626	20241015	102700	172813900	9200	9200	9200	9200	200
627	20241015	102600	170973900	9200	9200	9200	9200	1243
628	20241015	102500	159538300	9200	9200	9200	9200	38
629	20241015	102400	159188700	9200	9210	9210	9200	42
630	20241015	102300	158802090	9210	9210	9250	9210	33
631	20241015	102200	158498120	9210	9220	9220	9210	185
632	20241015	102100	156794190	9220	9220	9220	9220	44
633	20241015	102000	156388510	9220	9250	9250	9220	2
634	20241015	101900	156370040	9220	9220	9220	9220	0
635	20241015	101800	156370040	9220	9220	9220	9220	1
636	20241015	101700	156360820	9250	9250	9250	9250	4
637	20241015	101600	156323820	9250	9250	9250	9250	3
638	20241015	101500	156296070	9250	9250	9250	9250	0
639	20241015	101400	156296070	9250	9250	9250	9250	3
640	20241015	101300	156268320	9250	9250	9250	9250	0
641	20241015	101200	156268320	9250	9250	9250	9250	0
642	20241015	101100	156268320	9250	9250	9250	9250	22
643	20241015	101000	156064820	9260	9220	9260	9210	223
644	20241015	100900	154009540	9220	9240	9240	9220	100
645	20241015	100800	153087370	9260	9260	9260	9260	0
646	20241015	100700	153087370	9260	9260	9260	9260	1
647	20241015	100600	153078110	9270	9270	9270	9270	1
648	20241015	100500	153068840	9270	9270	9270	9270	2
649	20241015	100400	153050300	9230	9230	9230	9230	32
650	20241015	100300	152754940	9270	9270	9270	9270	4
651	20241015	100200	152717860	9270	9270	9270	9270	2
652	20241015	100100	152699320	9220	9220	9220	9220	0
653	20241015	100000	152699320	9220	9220	9220	9220	0
654	20241015	095900	152699320	9220	9220	9220	9220	6
655	20241015	095800	152644000	9220	9220	9220	9220	0
656	20241015	095700	152644000	9220	9220	9220	9220	1
657	20241015	095600	152634780	9220	9220	9220	9210	29
658	20241015	095500	152367660	9220	9220	9220	9220	19
659	20241015	095400	152192480	9210	9210	9210	9210	42
660	20241015	095300	151805660	9200	9200	9220	9200	109
661	20241015	095200	150802060	9200	9200	9200	9200	334
662	20241015	095100	147729260	9200	9200	9200	9200	62
663	20241015	095000	147158860	9200	9200	9210	9200	208
664	20241015	094900	145245010	9200	9180	9200	9180	406
665	20241015	094800	141510710	9180	9150	9200	9150	205
666	20241015	094700	139634760	9150	9210	9210	9150	1270
667	20241015	094600	128006990	9210	9190	9210	9180	1214
668	20241015	094500	116850930	9190	9190	9220	9190	89
669	20241015	094400	116032960	9200	9210	9210	9200	742
670	20241015	094300	109203730	9220	9220	9220	9220	95
671	20241015	094200	108327830	9240	9240	9240	9240	513
672	20241015	094100	103587710	9240	9220	9240	9200	745
673	20241015	094000	96728940	9240	9210	9240	9210	51
674	20241015	093900	96259200	9220	9240	9240	9220	355
675	20241015	093800	92981300	9240	9240	9240	9240	1
676	20241015	093700	92972060	9240	9240	9240	9240	209
677	20241015	093600	91040900	9240	9240	9240	9240	38
678	20241015	093500	90689780	9240	9250	9300	9240	279
679	20241015	093400	88109120	9250	9250	9250	9250	37
680	20241015	093300	87766870	9260	9270	9270	9260	324
681	20241015	093200	84764890	9300	9300	9300	9300	1
682	20241015	093100	84755590	9300	9290	9300	9280	303
683	20241015	093000	81942440	9300	9300	9300	9300	1
684	20241015	092900	81933140	9300	9290	9300	9290	685
685	20241015	092800	75569390	9280	9280	9280	9280	8
686	20241015	092700	75495150	9250	9260	9290	9250	752
687	20241015	092600	68538170	9290	9260	9290	9250	397
688	20241015	092500	64859980	9250	9320	9320	9250	1639
689	20241015	092400	49614910	9330	9330	9330	9330	360
690	20241015	092300	46256110	9380	9380	9380	9380	0
691	20241015	092200	46256110	9380	9380	9380	9380	1
692	20241015	092100	46246730	9330	9340	9340	9330	85
693	20241015	092000	45453660	9380	9380	9380	9380	0
694	20241015	091900	45453660	9380	9330	9380	9330	64
695	20241015	091800	44856290	9310	9330	9330	9310	1508
696	20241015	091700	30801800	9330	9370	9370	9330	1178
697	20241015	091600	19792580	9390	9380	9390	9370	5
698	20241015	091500	19745670	9370	9370	9370	9370	84
699	20241015	091400	18958590	9370	9390	9390	9370	312
700	20241015	091300	16033550	9390	9390	9390	9390	5
701	20241015	091200	15986600	9370	9370	9370	9370	50
702	20241015	091100	15518100	9390	9390	9410	9390	131
703	20241015	091000	14287990	9390	9400	9400	9390	269
704	20241015	090900	11759770	9400	9430	9430	9400	654
705	20241015	090800	5603970	9430	9440	9440	9430	114
706	20241015	090700	4528940	9450	9430	9450	9430	128
707	20241015	090600	3321840	9450	9450	9450	9450	0
708	20241015	090500	3321840	9450	9450	9450	9450	1
709	20241015	090400	3312390	9430	9420	9430	9420	31
710	20241015	090300	3020170	9420	9410	9420	9410	7
711	20241015	090200	2954240	9410	9410	9410	9410	22
712	20241015	090100	2747220	9420	9420	9420	9420	81
713	20241015	090000	1984200	9420	9450	9450	9420	210