KissMeData/186230/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203700	239147390	9350	9350	9350	9350	798
3	20241022	203600	239147390	9350	9350	9350	9350	0
4	20241022	203500	239147390	9350	9350	9350	9350	0
5	20241022	203400	239147390	9350	9350	9350	9350	0
6	20241022	203300	239147390	9350	9350	9350	9350	0
7	20241022	203200	239147390	9350	9350	9350	9350	0
8	20241022	203100	239147390	9350	9350	9350	9350	0
9	20241022	203000	239147390	9350	9350	9350	9350	0
10	20241022	202900	239147390	9350	9350	9350	9350	0
11	20241022	202800	239147390	9350	9350	9350	9350	0
12	20241022	202700	239147390	9350	9350	9350	9350	0
13	20241022	202600	239147390	9350	9350	9350	9350	0
14	20241022	202500	239147390	9350	9350	9350	9350	0
15	20241022	202400	239147390	9350	9350	9350	9350	0
16	20241022	202300	239147390	9350	9350	9350	9350	0
17	20241022	202200	239147390	9350	9350	9350	9350	0
18	20241022	202100	239147390	9350	9350	9350	9350	0
19	20241022	202000	239147390	9350	9350	9350	9350	0
20	20241022	201900	239147390	9350	9350	9350	9350	0
21	20241022	201800	239147390	9350	9350	9350	9350	0
22	20241022	201700	239147390	9350	9350	9350	9350	0
23	20241022	201600	239147390	9350	9350	9350	9350	0
24	20241022	201500	239147390	9350	9350	9350	9350	0
25	20241022	201400	239147390	9350	9350	9350	9350	0
26	20241022	201300	239147390	9350	9350	9350	9350	0
27	20241022	201200	239147390	9350	9350	9350	9350	0
28	20241022	201100	239147390	9350	9350	9350	9350	0
29	20241022	201000	239147390	9350	9350	9350	9350	0
30	20241022	200900	239147390	9350	9350	9350	9350	0
31	20241022	200800	239147390	9350	9350	9350	9350	0
32	20241022	200700	239147390	9350	9350	9350	9350	798
33	20241022	200600	239147390	9350	9350	9350	9350	0
34	20241022	200500	239147390	9350	9350	9350	9350	0
35	20241022	200400	239147390	9350	9350	9350	9350	0
36	20241022	200300	239147390	9350	9350	9350	9350	0
37	20241022	200200	239147390	9350	9350	9350	9350	0
38	20241022	200100	239147390	9350	9350	9350	9350	0
39	20241022	200000	239147390	9350	9350	9350	9350	0
40	20241022	195900	239147390	9350	9350	9350	9350	0
41	20241022	195800	239147390	9350	9350	9350	9350	0
42	20241022	195700	239147390	9350	9350	9350	9350	0
43	20241022	195600	239147390	9350	9350	9350	9350	0
44	20241022	195500	239147390	9350	9350	9350	9350	0
45	20241022	195400	239147390	9350	9350	9350	9350	0
46	20241022	195300	239147390	9350	9350	9350	9350	0
47	20241022	195200	239147390	9350	9350	9350	9350	0
48	20241022	195100	239147390	9350	9350	9350	9350	0
49	20241022	195000	239147390	9350	9350	9350	9350	0
50	20241022	194900	239147390	9350	9350	9350	9350	0
51	20241022	194800	239147390	9350	9350	9350	9350	0
52	20241022	194700	239147390	9350	9350	9350	9350	0
53	20241022	194600	239147390	9350	9350	9350	9350	0
54	20241022	194500	239147390	9350	9350	9350	9350	0
55	20241022	194400	239147390	9350	9350	9350	9350	0
56	20241022	194300	239147390	9350	9350	9350	9350	0
57	20241022	194200	239147390	9350	9350	9350	9350	0
58	20241022	194100	239147390	9350	9350	9350	9350	0
59	20241022	194000	239147390	9350	9350	9350	9350	0
60	20241022	193900	239147390	9350	9350	9350	9350	0
61	20241022	193800	239147390	9350	9350	9350	9350	0
62	20241022	193700	239147390	9350	9350	9350	9350	798
63	20241022	193600	239147390	9350	9350	9350	9350	0
64	20241022	193500	239147390	9350	9350	9350	9350	0
65	20241022	193400	239147390	9350	9350	9350	9350	0
66	20241022	193300	239147390	9350	9350	9350	9350	0
67	20241022	193200	239147390	9350	9350	9350	9350	0
68	20241022	193100	239147390	9350	9350	9350	9350	0
69	20241022	193000	239147390	9350	9350	9350	9350	0
70	20241022	192900	239147390	9350	9350	9350	9350	0
71	20241022	192800	239147390	9350	9350	9350	9350	0
72	20241022	192700	239147390	9350	9350	9350	9350	0
73	20241022	192600	239147390	9350	9350	9350	9350	0
74	20241022	192500	239147390	9350	9350	9350	9350	0
75	20241022	192400	239147390	9350	9350	9350	9350	0
76	20241022	192300	239147390	9350	9350	9350	9350	0
77	20241022	192200	239147390	9350	9350	9350	9350	0
78	20241022	192100	239147390	9350	9350	9350	9350	0
79	20241022	192000	239147390	9350	9350	9350	9350	0
80	20241022	191900	239147390	9350	9350	9350	9350	0
81	20241022	191800	239147390	9350	9350	9350	9350	0
82	20241022	191700	239147390	9350	9350	9350	9350	0
83	20241022	191600	239147390	9350	9350	9350	9350	0
84	20241022	191500	239147390	9350	9350	9350	9350	0
85	20241022	191400	239147390	9350	9350	9350	9350	0
86	20241022	191300	239147390	9350	9350	9350	9350	0
87	20241022	191200	239147390	9350	9350	9350	9350	0
88	20241022	191100	239147390	9350	9350	9350	9350	0
89	20241022	191000	239147390	9350	9350	9350	9350	0
90	20241022	190900	239147390	9350	9350	9350	9350	0
91	20241022	190800	239147390	9350	9350	9350	9350	0
92	20241022	190700	239147390	9350	9350	9350	9350	798
93	20241022	190600	239147390	9350	9350	9350	9350	0
94	20241022	190500	239147390	9350	9350	9350	9350	0
95	20241022	190400	239147390	9350	9350	9350	9350	0
96	20241022	190300	239147390	9350	9350	9350	9350	0
97	20241022	190200	239147390	9350	9350	9350	9350	0
98	20241022	190100	239147390	9350	9350	9350	9350	0
99	20241022	190000	239147390	9350	9350	9350	9350	0
100	20241022	185900	239147390	9350	9350	9350	9350	0
101	20241022	185800	239147390	9350	9350	9350	9350	0
102	20241022	185700	239147390	9350	9350	9350	9350	0
103	20241022	185600	239147390	9350	9350	9350	9350	0
104	20241022	185500	239147390	9350	9350	9350	9350	0
105	20241022	185400	239147390	9350	9350	9350	9350	0
106	20241022	185300	239147390	9350	9350	9350	9350	0
107	20241022	185200	239147390	9350	9350	9350	9350	0
108	20241022	185100	239147390	9350	9350	9350	9350	0
109	20241022	185000	239147390	9350	9350	9350	9350	0
110	20241022	184900	239147390	9350	9350	9350	9350	0
111	20241022	184800	239147390	9350	9350	9350	9350	0
112	20241022	184700	239147390	9350	9350	9350	9350	0
113	20241022	184600	239147390	9350	9350	9350	9350	0
114	20241022	184500	239147390	9350	9350	9350	9350	0
115	20241022	184400	239147390	9350	9350	9350	9350	0
116	20241022	184300	239147390	9350	9350	9350	9350	0
117	20241022	184200	239147390	9350	9350	9350	9350	0
118	20241022	184100	239147390	9350	9350	9350	9350	0
119	20241022	184000	239147390	9350	9350	9350	9350	0
120	20241022	183900	239147390	9350	9350	9350	9350	0
121	20241022	183800	239147390	9350	9350	9350	9350	0
122	20241022	183700	239147390	9350	9350	9350	9350	798
123	20241022	183600	239147390	9350	9350	9350	9350	0
124	20241022	183500	239147390	9350	9350	9350	9350	0
125	20241022	183400	239147390	9350	9350	9350	9350	0
126	20241022	183300	239147390	9350	9350	9350	9350	0
127	20241022	183200	239147390	9350	9350	9350	9350	0
128	20241022	183100	239147390	9350	9350	9350	9350	0
129	20241022	183000	239147390	9350	9350	9350	9350	0
130	20241022	182900	239147390	9350	9350	9350	9350	0
131	20241022	182800	239147390	9350	9350	9350	9350	0
132	20241022	182700	239147390	9350	9350	9350	9350	0
133	20241022	182600	239147390	9350	9350	9350	9350	0
134	20241022	182500	239147390	9350	9350	9350	9350	0
135	20241022	182400	239147390	9350	9350	9350	9350	0
136	20241022	182300	239147390	9350	9350	9350	9350	0
137	20241022	182200	239147390	9350	9350	9350	9350	0
138	20241022	182100	239147390	9350	9350	9350	9350	0
139	20241022	182000	239147390	9350	9350	9350	9350	0
140	20241022	181900	239147390	9350	9350	9350	9350	0
141	20241022	181800	239147390	9350	9350	9350	9350	0
142	20241022	181700	239147390	9350	9350	9350	9350	0
143	20241022	181600	239147390	9350	9350	9350	9350	0
144	20241022	181500	239147390	9350	9350	9350	9350	0
145	20241022	181400	239147390	9350	9350	9350	9350	0
146	20241022	181300	239147390	9350	9350	9350	9350	0
147	20241022	181200	239147390	9350	9350	9350	9350	0
148	20241022	181100	239147390	9350	9350	9350	9350	0
149	20241022	181000	239147390	9350	9350	9350	9350	0
150	20241022	180900	239147390	9350	9350	9350	9350	0
151	20241022	180800	239147390	9350	9350	9350	9350	0
152	20241022	180700	239147390	9350	9350	9350	9350	798
153	20241022	180600	239147390	9350	9350	9350	9350	0
154	20241022	180500	239147390	9350	9350	9350	9350	0
155	20241022	180400	239147390	9350	9350	9350	9350	0
156	20241022	180300	239147390	9350	9350	9350	9350	0
157	20241022	180200	239147390	9350	9350	9350	9350	0
158	20241022	180100	239147390	9350	9350	9350	9350	0
159	20241022	180000	239147390	9350	9350	9350	9350	0
160	20241022	175900	239147390	9350	9350	9350	9350	0
161	20241022	175800	239147390	9350	9350	9350	9350	0
162	20241022	175700	239147390	9350	9350	9350	9350	0
163	20241022	175600	239147390	9350	9350	9350	9350	0
164	20241022	175500	239147390	9350	9350	9350	9350	0
165	20241022	175400	239147390	9350	9350	9350	9350	0
166	20241022	175300	239147390	9350	9350	9350	9350	0
167	20241022	175200	239147390	9350	9350	9350	9350	0
168	20241022	175100	239147390	9350	9350	9350	9350	0
169	20241022	175000	239147390	9350	9350	9350	9350	0
170	20241022	174900	239147390	9350	9350	9350	9350	0
171	20241022	174800	239147390	9350	9350	9350	9350	0
172	20241022	174700	239147390	9350	9350	9350	9350	0
173	20241022	174600	239147390	9350	9350	9350	9350	0
174	20241022	174500	239147390	9350	9350	9350	9350	0
175	20241022	174400	239147390	9350	9350	9350	9350	0
176	20241022	174300	239147390	9350	9350	9350	9350	0
177	20241022	174200	239147390	9350	9350	9350	9350	0
178	20241022	174100	239147390	9350	9350	9350	9350	0
179	20241022	174000	239147390	9350	9350	9350	9350	0
180	20241022	173900	239147390	9350	9350	9350	9350	0
181	20241022	173800	239147390	9350	9350	9350	9350	0
182	20241022	173700	239147390	9350	9350	9350	9350	798
183	20241022	173600	239147390	9350	9350	9350	9350	0
184	20241022	173500	239147390	9350	9350	9350	9350	0
185	20241022	173400	239147390	9350	9350	9350	9350	0
186	20241022	173300	239147390	9350	9350	9350	9350	0
187	20241022	173200	239147390	9350	9350	9350	9350	0
188	20241022	173100	239147390	9350	9350	9350	9350	0
189	20241022	173000	239147390	9350	9350	9350	9350	0
190	20241022	172900	239147390	9350	9350	9350	9350	0
191	20241022	172800	239147390	9350	9350	9350	9350	0
192	20241022	172700	239147390	9350	9350	9350	9350	0
193	20241022	172600	239147390	9350	9350	9350	9350	0
194	20241022	172500	239147390	9350	9350	9350	9350	0
195	20241022	172400	239147390	9350	9350	9350	9350	0
196	20241022	172300	239147390	9350	9350	9350	9350	0
197	20241022	172200	239147390	9350	9350	9350	9350	0
198	20241022	172100	239147390	9350	9350	9350	9350	0
199	20241022	172000	239147390	9350	9350	9350	9350	0
200	20241022	171900	239147390	9350	9350	9350	9350	0
201	20241022	171800	239147390	9350	9350	9350	9350	0
202	20241022	171700	239147390	9350	9350	9350	9350	0
203	20241022	171600	239147390	9350	9350	9350	9350	0
204	20241022	171500	239147390	9350	9350	9350	9350	0
205	20241022	171400	239147390	9350	9350	9350	9350	0
206	20241022	171300	239147390	9350	9350	9350	9350	0
207	20241022	171200	239147390	9350	9350	9350	9350	0
208	20241022	171100	239147390	9350	9350	9350	9350	0
209	20241022	171000	239147390	9350	9350	9350	9350	0
210	20241022	170900	239147390	9350	9350	9350	9350	0
211	20241022	170800	239147390	9350	9350	9350	9350	0
212	20241022	170700	239147390	9350	9350	9350	9350	798
213	20241022	170600	239147390	9350	9350	9350	9350	0
214	20241022	170500	239147390	9350	9350	9350	9350	0
215	20241022	170400	239147390	9350	9350	9350	9350	0
216	20241022	170300	239147390	9350	9350	9350	9350	0
217	20241022	170200	239147390	9350	9350	9350	9350	0
218	20241022	170100	239147390	9350	9350	9350	9350	0
219	20241022	170000	239147390	9350	9350	9350	9350	0
220	20241022	165900	239147390	9350	9350	9350	9350	0
221	20241022	165800	239147390	9350	9350	9350	9350	0
222	20241022	165700	239147390	9350	9350	9350	9350	0
223	20241022	165600	239147390	9350	9350	9350	9350	0
224	20241022	165500	239147390	9350	9350	9350	9350	0
225	20241022	165400	239147390	9350	9350	9350	9350	0
226	20241022	165300	239147390	9350	9350	9350	9350	0
227	20241022	165200	239147390	9350	9350	9350	9350	0
228	20241022	165100	239147390	9350	9350	9350	9350	0
229	20241022	165000	239147390	9350	9350	9350	9350	0
230	20241022	164900	239147390	9350	9350	9350	9350	0
231	20241022	164800	239147390	9350	9350	9350	9350	0
232	20241022	164700	239147390	9350	9350	9350	9350	0
233	20241022	164600	239147390	9350	9350	9350	9350	0
234	20241022	164500	239147390	9350	9350	9350	9350	0
235	20241022	164400	239147390	9350	9350	9350	9350	0
236	20241022	164300	239147390	9350	9350	9350	9350	0
237	20241022	164200	239147390	9350	9350	9350	9350	0
238	20241022	164100	239147390	9350	9350	9350	9350	0
239	20241022	164000	239147390	9350	9350	9350	9350	0
240	20241022	163900	239147390	9350	9350	9350	9350	0
241	20241022	163800	239147390	9350	9350	9350	9350	0
242	20241022	163700	239147390	9350	9350	9350	9350	798
243	20241022	163600	239147390	9350	9350	9350	9350	0
244	20241022	163500	239147390	9350	9350	9350	9350	0
245	20241022	163400	239147390	9350	9350	9350	9350	0
246	20241022	163300	239147390	9350	9350	9350	9350	0
247	20241022	163200	239147390	9350	9350	9350	9350	0
248	20241022	163100	239147390	9350	9350	9350	9350	0
249	20241022	163000	239147390	9350	9350	9350	9350	0
250	20241022	162900	239147390	9350	9350	9350	9350	0
251	20241022	162800	239147390	9350	9350	9350	9350	0
252	20241022	162700	239147390	9350	9350	9350	9350	0
253	20241022	162600	239147390	9350	9350	9350	9350	0
254	20241022	162500	239147390	9350	9350	9350	9350	0
255	20241022	162400	239147390	9350	9350	9350	9350	0
256	20241022	162300	239147390	9350	9350	9350	9350	0
257	20241022	162200	239147390	9350	9350	9350	9350	0
258	20241022	162100	239147390	9350	9350	9350	9350	0
259	20241022	162000	239147390	9350	9350	9350	9350	0
260	20241022	161900	239147390	9350	9350	9350	9350	0
261	20241022	161800	239147390	9350	9350	9350	9350	0
262	20241022	161700	239147390	9350	9350	9350	9350	0
263	20241022	161600	239147390	9350	9350	9350	9350	0
264	20241022	161500	239147390	9350	9350	9350	9350	0
265	20241022	161400	239147390	9350	9350	9350	9350	0
266	20241022	161300	239147390	9350	9350	9350	9350	0
267	20241022	161200	239147390	9350	9350	9350	9350	0
268	20241022	161100	239147390	9350	9350	9350	9350	0
269	20241022	161000	239147390	9350	9350	9350	9350	0
270	20241022	160900	239147390	9350	9350	9350	9350	0
271	20241022	160800	239147390	9350	9350	9350	9350	0
272	20241022	160700	239147390	9350	9350	9350	9350	798
273	20241022	160600	239147390	9350	9350	9350	9350	0
274	20241022	160500	239147390	9350	9350	9350	9350	0
275	20241022	160400	239147390	9350	9350	9350	9350	0
276	20241022	160300	239147390	9350	9350	9350	9350	0
277	20241022	160200	239147390	9350	9350	9350	9350	0
278	20241022	160100	239147390	9350	9350	9350	9350	0
279	20241022	160000	239147390	9350	9350	9350	9350	0
280	20241022	155900	239147390	9350	9350	9350	9350	0
281	20241022	155800	239147390	9350	9350	9350	9350	0
282	20241022	155700	239147390	9350	9350	9350	9350	0
283	20241022	155600	239147390	9350	9350	9350	9350	0
284	20241022	155500	239147390	9350	9350	9350	9350	0
285	20241022	155400	239147390	9350	9350	9350	9350	0
286	20241022	155300	239147390	9350	9350	9350	9350	0
287	20241022	155200	239147390	9350	9350	9350	9350	0
288	20241022	155100	239147390	9350	9350	9350	9350	0
289	20241022	155000	239147390	9350	9350	9350	9350	0
290	20241022	154900	239147390	9350	9350	9350	9350	0
291	20241022	154800	239147390	9350	9350	9350	9350	0
292	20241022	154700	239147390	9350	9350	9350	9350	0
293	20241022	154600	239147390	9350	9350	9350	9350	0
294	20241022	154500	239147390	9350	9350	9350	9350	0
295	20241022	154400	239147390	9350	9350	9350	9350	0
296	20241022	154300	239147390	9350	9350	9350	9350	0
297	20241022	154200	239147390	9350	9350	9350	9350	0
298	20241022	154100	239147390	9350	9350	9350	9350	0
299	20241022	154000	239147390	9350	9350	9350	9350	0
300	20241022	153900	239147390	9350	9350	9350	9350	0
301	20241022	153800	239147390	9350	9350	9350	9350	0
302	20241022	153700	239147390	9350	9350	9350	9350	798
303	20241022	153600	239147390	9350	9350	9350	9350	0
304	20241022	153500	239147390	9350	9350	9350	9350	0
305	20241022	153400	239147390	9350	9350	9350	9350	0
306	20241022	153300	239147390	9350	9350	9350	9350	0
307	20241022	153200	239147390	9350	9350	9350	9350	0
308	20241022	153100	239147390	9350	9350	9350	9350	0
309	20241022	153000	239147390	9350	9350	9350	9350	798
310	20241022	152900	231686090	9350	9350	9350	9350	0
311	20241022	152800	231686090	9350	9350	9350	9350	0
312	20241022	152700	231686090	9350	9350	9350	9350	0
313	20241022	152600	231686090	9350	9350	9350	9350	0
314	20241022	152500	231686090	9350	9350	9350	9350	0
315	20241022	152400	231686090	9350	9350	9350	9350	0
316	20241022	152300	231686090	9350	9350	9350	9350	0
317	20241022	152200	231686090	9350	9350	9350	9350	0
318	20241022	152100	231686090	9350	9350	9350	9350	0
319	20241022	152000	231686090	9350	9350	9350	9350	0
320	20241022	151900	231686090	9350	9340	9350	9330	86
321	20241022	151800	230882750	9340	9340	9340	9340	0
322	20241022	151700	230882750	9340	9340	9340	9340	1
323	20241022	151600	230873410	9340	9340	9340	9340	0
324	20241022	151500	230873410	9340	9330	9340	9330	566
325	20241022	151400	225587060	9340	9340	9340	9340	0
326	20241022	151300	225587060	9340	9340	9340	9340	0
327	20241022	151200	225587060	9340	9340	9340	9330	107
328	20241022	151100	224587740	9340	9340	9340	9340	0
329	20241022	151000	224587740	9340	9340	9340	9340	3
330	20241022	150900	224559720	9340	9340	9340	9340	5
331	20241022	150800	224513020	9340	9340	9340	9340	0
332	20241022	150700	224513020	9340	9340	9340	9340	0
333	20241022	150600	224513020	9340	9340	9340	9340	0
334	20241022	150500	224513020	9340	9340	9340	9330	17
335	20241022	150400	224354250	9340	9340	9340	9340	0
336	20241022	150300	224354250	9340	9340	9340	9340	0
337	20241022	150200	224354250	9340	9340	9340	9340	2
338	20241022	150100	224335570	9320	9340	9340	9320	2
339	20241022	150000	224316910	9330	9320	9330	9320	40
340	20241022	145900	223943720	9330	9310	9330	9310	91
341	20241022	145800	223096490	9310	9310	9310	9270	14
342	20241022	145700	222966500	9310	9300	9310	9300	5
343	20241022	145600	222919990	9310	9310	9310	9310	0
344	20241022	145500	222919990	9310	9280	9310	9280	555
345	20241022	145400	217763640	9270	9270	9270	9270	40
346	20241022	145300	217392840	9280	9280	9280	9280	15
347	20241022	145200	217253640	9280	9280	9280	9280	0
348	20241022	145100	217253640	9280	9280	9280	9280	6
349	20241022	145000	217197960	9280	9290	9290	9280	2
350	20241022	144900	217179390	9290	9290	9290	9290	0
351	20241022	144800	217179390	9290	9290	9290	9290	0
352	20241022	144700	217179390	9290	9290	9290	9290	10
353	20241022	144600	217086490	9290	9290	9290	9290	0
354	20241022	144500	217086490	9290	9290	9290	9290	1
355	20241022	144400	217077200	9290	9290	9290	9290	0
356	20241022	144300	217077200	9290	9290	9290	9290	0
357	20241022	144200	217077200	9290	9290	9290	9290	0
358	20241022	144100	217077200	9290	9290	9290	9290	0
359	20241022	144000	217077200	9290	9290	9290	9280	36
360	20241022	143900	216743100	9280	9280	9280	9280	0
361	20241022	143800	216743100	9280	9280	9280	9280	21
362	20241022	143700	216548220	9290	9290	9290	9290	0
363	20241022	143600	216548220	9290	9280	9290	9280	64
364	20241022	143500	215954290	9280	9280	9280	9280	0
365	20241022	143400	215954290	9280	9280	9280	9280	0
366	20241022	143300	215954290	9280	9280	9280	9280	108
367	20241022	143200	214952050	9280	9280	9280	9280	0
368	20241022	143100	214952050	9280	9280	9280	9280	0
369	20241022	143000	214952050	9280	9280	9280	9280	1
370	20241022	142900	214942770	9280	9290	9290	9280	2
371	20241022	142800	214924200	9290	9290	9290	9290	0
372	20241022	142700	214924200	9290	9280	9290	9280	488
373	20241022	142600	210395550	9280	9280	9280	9280	0
374	20241022	142500	210395550	9280	9280	9280	9280	0
375	20241022	142400	210395550	9280	9280	9280	9280	35
376	20241022	142300	210070750	9280	9280	9280	9280	0
377	20241022	142200	210070750	9280	9270	9280	9270	5
378	20241022	142100	210024390	9280	9280	9280	9280	0
379	20241022	142000	210024390	9280	9280	9280	9280	0
380	20241022	141900	210024390	9280	9270	9280	9270	2
381	20241022	141800	210005840	9280	9280	9280	9280	0
382	20241022	141700	210005840	9280	9280	9280	9280	0
383	20241022	141600	210005840	9280	9280	9280	9280	0
384	20241022	141500	210005840	9280	9280	9280	9280	1
385	20241022	141400	209996560	9280	9280	9280	9280	100
386	20241022	141300	209068560	9280	9280	9280	9280	229
387	20241022	141200	206943440	9280	9280	9280	9280	0
388	20241022	141100	206943440	9280	9280	9280	9280	0
389	20241022	141000	206943440	9280	9280	9280	9280	0
390	20241022	140900	206943440	9280	9280	9280	9280	0
391	20241022	140800	206943440	9280	9270	9280	9270	11
392	20241022	140700	206841460	9280	9280	9280	9280	0
393	20241022	140600	206841460	9280	9280	9280	9280	1
394	20241022	140500	206832180	9280	9280	9280	9280	0
395	20241022	140400	206832180	9280	9280	9280	9280	0
396	20241022	140300	206832180	9280	9280	9280	9280	0
397	20241022	140200	206832180	9280	9280	9280	9280	0
398	20241022	140100	206832180	9280	9270	9280	9260	341
399	20241022	140000	203674490	9280	9270	9280	9270	57
400	20241022	135900	203146090	9280	9280	9280	9280	3
401	20241022	135800	203118250	9280	9280	9280	9280	1
402	20241022	135700	203108970	9280	9280	9280	9280	6
403	20241022	135600	203053290	9280	9280	9280	9280	10
404	20241022	135500	202960490	9280	9280	9280	9280	0
405	20241022	135400	202960490	9280	9280	9280	9280	0
406	20241022	135300	202960490	9280	9280	9280	9280	0
407	20241022	135200	202960490	9280	9280	9280	9280	0
408	20241022	135100	202960490	9280	9280	9280	9280	20
409	20241022	135000	202774890	9280	9280	9280	9280	0
410	20241022	134900	202774890	9280	9280	9280	9280	0
411	20241022	134800	202774890	9280	9280	9280	9280	1
412	20241022	134700	202765610	9270	9280	9280	9270	4
413	20241022	134600	202728500	9280	9280	9280	9280	0
414	20241022	134500	202728500	9280	9270	9280	9270	2
415	20241022	134400	202709950	9280	9280	9280	9280	100
416	20241022	134300	201781950	9280	9280	9280	9280	0
417	20241022	134200	201781950	9280	9280	9280	9280	0
418	20241022	134100	201781950	9280	9280	9280	9280	0
419	20241022	134000	201781950	9280	9280	9280	9280	0
420	20241022	133900	201781950	9280	9270	9280	9270	200
421	20241022	133800	199927290	9270	9270	9270	9270	0
422	20241022	133700	199927290	9270	9270	9270	9270	0
423	20241022	133600	199927290	9270	9270	9270	9270	1
424	20241022	133500	199918020	9270	9270	9270	9270	0
425	20241022	133400	199918020	9270	9270	9270	9270	0
426	20241022	133300	199918020	9270	9260	9270	9260	10
427	20241022	133200	199825400	9260	9270	9270	9260	2
428	20241022	133100	199806870	9250	9270	9270	9250	29
429	20241022	133000	199538540	9270	9270	9270	9270	0
430	20241022	132900	199538540	9270	9260	9270	9260	2
431	20241022	132800	199520010	9270	9270	9270	9270	0
432	20241022	132700	199520010	9270	9270	9270	9270	0
433	20241022	132600	199520010	9270	9280	9280	9270	2
434	20241022	132500	199501460	9280	9280	9280	9280	0
435	20241022	132400	199501460	9280	9280	9280	9280	0
436	20241022	132300	199501460	9280	9280	9280	9280	0
437	20241022	132200	199501460	9280	9270	9280	9250	244
438	20241022	132100	197244060	9280	9280	9280	9280	0
439	20241022	132000	197244060	9280	9280	9280	9280	0
440	20241022	131900	197244060	9280	9280	9280	9280	0
441	20241022	131800	197244060	9280	9280	9280	9280	0
442	20241022	131700	197244060	9280	9280	9280	9280	0
443	20241022	131600	197244060	9280	9280	9280	9280	0
444	20241022	131500	197244060	9280	9280	9280	9280	4
445	20241022	131400	197206940	9280	9280	9280	9280	1
446	20241022	131300	197197660	9270	9270	9270	9270	87
447	20241022	131200	196391170	9270	9270	9270	9270	0
448	20241022	131100	196391170	9270	9260	9270	9260	2
449	20241022	131000	196372640	9270	9260	9270	9260	20
450	20241022	130900	196187430	9260	9260	9260	9260	106
451	20241022	130800	195205870	9270	9270	9270	9270	1
452	20241022	130700	195196600	9280	9280	9280	9280	0
453	20241022	130600	195196600	9280	9280	9280	9280	0
454	20241022	130500	195196600	9280	9280	9280	9280	2
455	20241022	130400	195178040	9280	9270	9280	9260	21
456	20241022	130300	194983550	9260	9270	9270	9260	2
457	20241022	130200	194965020	9280	9280	9280	9280	0
458	20241022	130100	194965020	9280	9270	9280	9270	2
459	20241022	130000	194946470	9280	9280	9280	9280	0
460	20241022	125900	194946470	9280	9280	9280	9280	0
461	20241022	125800	194946470	9280	9280	9280	9280	0
462	20241022	125700	194946470	9280	9280	9280	9280	0
463	20241022	125600	194946470	9280	9280	9280	9280	0
464	20241022	125500	194946470	9280	9280	9280	9280	9
465	20241022	125400	194862950	9280	9280	9280	9280	0
466	20241022	125300	194862950	9280	9280	9280	9280	0
467	20241022	125200	194862950	9280	9280	9280	9280	0
468	20241022	125100	194862950	9280	9280	9280	9280	0
469	20241022	125000	194862950	9280	9280	9280	9280	0
470	20241022	124900	194862950	9280	9280	9280	9280	0
471	20241022	124800	194862950	9280	9280	9280	9280	0
472	20241022	124700	194862950	9280	9280	9280	9280	0
473	20241022	124600	194862950	9280	9280	9280	9280	0
474	20241022	124500	194862950	9280	9280	9280	9280	1
475	20241022	124400	194853670	9280	9280	9280	9280	0
476	20241022	124300	194853670	9280	9280	9280	9280	7
477	20241022	124200	194788710	9280	9280	9280	9280	1
478	20241022	124100	194779430	9280	9280	9280	9280	1
479	20241022	124000	194770150	9290	9290	9290	9290	0
480	20241022	123900	194770150	9290	9290	9290	9290	0
481	20241022	123800	194770150	9290	9290	9290	9290	0
482	20241022	123700	194770150	9290	9290	9290	9290	15
483	20241022	123600	194630800	9290	9290	9290	9290	0
484	20241022	123500	194630800	9290	9290	9290	9290	20
485	20241022	123400	194445000	9290	9290	9290	9290	20
486	20241022	123300	194259200	9290	9290	9290	9290	0
487	20241022	123200	194259200	9290	9290	9290	9290	40
488	20241022	123100	193887600	9290	9290	9290	9290	0
489	20241022	123000	193887600	9290	9290	9290	9290	1
490	20241022	122900	193878310	9290	9280	9290	9270	36
491	20241022	122800	193544560	9270	9270	9270	9270	70
492	20241022	122700	192895660	9290	9280	9290	9280	325
493	20241022	122600	189878660	9290	9290	9290	9290	0
494	20241022	122500	189878660	9290	9290	9290	9290	15
495	20241022	122400	189739310	9290	9290	9290	9290	28
496	20241022	122300	189479190	9290	9290	9290	9290	0
497	20241022	122200	189479190	9290	9290	9290	9290	2
498	20241022	122100	189460610	9280	9290	9290	9280	170
499	20241022	122000	187883000	9300	9300	9300	9300	0
500	20241022	121900	187883000	9300	9300	9300	9300	0
501	20241022	121800	187883000	9300	9300	9300	9300	50
502	20241022	121700	187418000	9300	9300	9300	9300	12
503	20241022	121600	187306400	9300	9300	9300	9300	0
504	20241022	121500	187306400	9300	9290	9300	9290	6
505	20241022	121400	187250650	9290	9290	9290	9290	150
506	20241022	121300	185857150	9290	9290	9290	9290	1
507	20241022	121200	185847860	9290	9290	9290	9290	1
508	20241022	121100	185838570	9290	9290	9290	9290	0
509	20241022	121000	185838570	9290	9290	9290	9290	0
510	20241022	120900	185838570	9290	9290	9290	9290	0
511	20241022	120800	185838570	9290	9280	9290	9280	116
512	20241022	120700	184762080	9280	9270	9280	9270	21
513	20241022	120600	184567400	9270	9270	9270	9270	85
514	20241022	120500	183779450	9270	9270	9270	9270	9
515	20241022	120400	183696020	9270	9270	9270	9270	0
516	20241022	120300	183696020	9270	9270	9270	9270	43
517	20241022	120200	183297410	9270	9270	9270	9270	3
518	20241022	120100	183269600	9260	9270	9270	9260	156
519	20241022	120000	181825020	9260	9270	9270	9260	235
520	20241022	115900	179648910	9260	9260	9260	9260	0
521	20241022	115800	179648910	9260	9270	9270	9260	20
522	20241022	115700	179463700	9260	9270	9270	9260	5
523	20241022	115600	179417390	9280	9280	9280	9280	0
524	20241022	115500	179417390	9280	9280	9280	9280	1
525	20241022	115400	179408110	9290	9290	9290	9290	0
526	20241022	115300	179408110	9290	9240	9290	9240	16
527	20241022	115200	179260050	9250	9250	9260	9250	20
528	20241022	115100	179075030	9240	9250	9290	9240	67
529	20241022	115000	178455560	9250	9250	9250	9250	0
530	20241022	114900	178455560	9250	9250	9260	9250	131
531	20241022	114800	177243310	9250	9250	9250	9250	0
532	20241022	114700	177243310	9250	9250	9250	9250	0
533	20241022	114600	177243310	9250	9250	9250	9250	0
534	20241022	114500	177243310	9250	9250	9250	9250	0
535	20241022	114400	177243310	9250	9250	9250	9250	19
536	20241022	114300	177067560	9250	9250	9250	9250	0
537	20241022	114200	177067560	9250	9250	9250	9250	20
538	20241022	114100	176882560	9250	9250	9250	9250	1
539	20241022	114000	176873310	9250	9250	9250	9250	24
540	20241022	113900	176651310	9260	9260	9260	9260	0
541	20241022	113800	176651310	9260	9260	9260	9260	10
542	20241022	113700	176558710	9260	9260	9260	9260	0
543	20241022	113600	176558710	9260	9260	9260	9260	1
544	20241022	113500	176549450	9260	9260	9260	9260	3
545	20241022	113400	176521670	9260	9260	9260	9260	50
546	20241022	113300	176058670	9240	9240	9240	9240	20
547	20241022	113200	175873870	9240	9250	9250	9240	620
548	20241022	113100	170139150	9250	9250	9250	9250	20
549	20241022	113000	169954150	9250	9250	9250	9250	0
550	20241022	112900	169954150	9250	9250	9250	9250	20
551	20241022	112800	169769150	9250	9250	9250	9250	44
552	20241022	112700	169362150	9250	9250	9250	9250	0
553	20241022	112600	169362150	9250	9250	9250	9250	20
554	20241022	112500	169177150	9250	9250	9250	9250	60
555	20241022	112400	168622150	9260	9260	9260	9260	0
556	20241022	112300	168622150	9260	9260	9260	9260	102
557	20241022	112200	167677630	9260	9260	9260	9260	23
558	20241022	112100	167464650	9260	9260	9260	9260	0
559	20241022	112000	167464650	9260	9260	9260	9260	0
560	20241022	111900	167464650	9260	9260	9260	9260	0
561	20241022	111800	167464650	9260	9260	9260	9260	0
562	20241022	111700	167464650	9260	9280	9280	9260	5
563	20241022	111600	167418320	9260	9280	9280	9260	8
564	20241022	111500	167344190	9280	9280	9280	9260	323
565	20241022	111400	164351130	9290	9290	9290	9290	20
566	20241022	111300	164165330	9290	9290	9290	9290	0
567	20241022	111200	164165330	9290	9290	9290	9290	0
568	20241022	111100	164165330	9290	9290	9290	9290	0
569	20241022	111000	164165330	9290	9280	9290	9270	478
570	20241022	110900	159729510	9290	9300	9300	9290	155
571	20241022	110800	158289530	9300	9300	9300	9300	0
572	20241022	110700	158289530	9300	9300	9300	9300	1
573	20241022	110600	158280230	9290	9290	9290	9290	125
574	20241022	110500	157118980	9300	9300	9300	9300	113
575	20241022	110400	156068080	9290	9290	9290	9290	60
576	20241022	110300	155510680	9290	9290	9290	9290	142
577	20241022	110200	154191500	9290	9290	9290	9290	107
578	20241022	110100	153197470	9300	9300	9300	9300	0
579	20241022	110000	153197470	9300	9300	9300	9300	0
580	20241022	105900	153197470	9300	9300	9300	9300	0
581	20241022	105800	153197470	9300	9290	9300	9290	407
582	20241022	105700	149415370	9290	9290	9290	9290	0
583	20241022	105600	149415370	9290	9290	9290	9290	0
584	20241022	105500	149415370	9290	9290	9290	9290	0
585	20241022	105400	149415370	9290	9290	9290	9290	1
586	20241022	105300	149406080	9300	9300	9300	9300	0
587	20241022	105200	149406080	9300	9300	9300	9300	0
588	20241022	105100	149406080	9300	9300	9300	9300	0
589	20241022	105000	149406080	9300	9300	9300	9300	1
590	20241022	104900	149396780	9310	9310	9310	9310	5
591	20241022	104800	149350230	9310	9310	9310	9310	0
592	20241022	104700	149350230	9310	9280	9310	9280	38
593	20241022	104600	148997050	9280	9280	9280	9280	0
594	20241022	104500	148997050	9280	9300	9300	9280	404
595	20241022	104400	145245890	9310	9310	9310	9310	0
596	20241022	104300	145245890	9310	9310	9310	9310	1
597	20241022	104200	145236580	9290	9290	9290	9290	0
598	20241022	104100	145236580	9290	9290	9290	9290	0
599	20241022	104000	145236580	9290	9300	9300	9290	144
600	20241022	103900	143897390	9310	9310	9310	9310	0
601	20241022	103800	143897390	9310	9310	9310	9310	0
602	20241022	103700	143897390	9310	9310	9310	9310	0
603	20241022	103600	143897390	9310	9310	9310	9310	0
604	20241022	103500	143897390	9310	9310	9310	9310	3
605	20241022	103400	143869460	9310	9310	9310	9310	0
606	20241022	103300	143869460	9310	9310	9310	9310	0
607	20241022	103200	143869460	9310	9290	9310	9290	21
608	20241022	103100	143674230	9290	9290	9290	9290	0
609	20241022	103000	143674230	9290	9290	9290	9290	0
610	20241022	102900	143674230	9290	9290	9290	9290	1
611	20241022	102800	143664940	9280	9280	9280	9280	1
612	20241022	102700	143655660	9250	9250	9250	9250	0
613	20241022	102600	143655660	9250	9250	9250	9250	5
614	20241022	102500	143609410	9250	9250	9250	9250	104
615	20241022	102400	142647410	9250	9250	9250	9250	1
616	20241022	102300	142638160	9250	9250	9250	9250	1
617	20241022	102200	142628910	9240	9240	9240	9230	101
618	20241022	102100	141696660	9230	9230	9250	9230	47
619	20241022	102000	141262820	9240	9230	9250	9230	223
620	20241022	101900	139204490	9230	9240	9240	9230	110
621	20241022	101800	138188180	9250	9240	9250	9240	64
622	20241022	101700	137596810	9250	9240	9250	9240	151
623	20241022	101600	136201560	9250	9250	9250	9250	51
624	20241022	101500	135729810	9260	9260	9260	9260	1
625	20241022	101400	135720550	9250	9270	9270	9250	242
626	20241022	101300	133480280	9270	9270	9270	9270	0
627	20241022	101200	133480280	9270	9270	9270	9270	1
628	20241022	101100	133471010	9270	9290	9290	9270	152
629	20241022	101000	132061940	9280	9300	9300	9280	70
630	20241022	100900	131411590	9300	9300	9300	9300	5
631	20241022	100800	131365090	9300	9300	9300	9300	1
632	20241022	100700	131355790	9310	9310	9310	9310	0
633	20241022	100600	131355790	9310	9310	9310	9310	1
634	20241022	100500	131346480	9310	9310	9310	9310	1
635	20241022	100400	131337170	9290	9300	9300	9290	228
636	20241022	100300	129216780	9310	9320	9320	9310	4
637	20241022	100200	129179530	9310	9320	9320	9310	32
638	20241022	100100	128881300	9320	9300	9330	9290	16
639	20241022	100000	128732180	9330	9330	9330	9330	20
640	20241022	095900	128545580	9330	9280	9330	9280	55
641	20241022	095800	128033030	9300	9300	9300	9300	100
642	20241022	095700	127103030	9320	9320	9320	9320	1
643	20241022	095600	127093710	9280	9280	9280	9280	1
644	20241022	095500	127084430	9320	9250	9320	9240	21
645	20241022	095400	126890070	9250	9250	9250	9250	0
646	20241022	095300	126890070	9250	9270	9270	9250	700
647	20241022	095200	120409550	9280	9280	9280	9280	48
648	20241022	095100	119964110	9280	9280	9280	9280	0
649	20241022	095000	119964110	9280	9280	9280	9280	21
650	20241022	094900	119769230	9280	9330	9330	9280	166
651	20241022	094800	118225860	9330	9330	9330	9330	0
652	20241022	094700	118225860	9330	9330	9330	9330	0
653	20241022	094600	118225860	9330	9330	9330	9330	0
654	20241022	094500	118225860	9330	9330	9330	9330	9
655	20241022	094400	118141890	9330	9340	9340	9330	263
656	20241022	094300	115688070	9340	9340	9340	9340	2
657	20241022	094200	115669390	9340	9340	9340	9340	0
658	20241022	094100	115669390	9340	9340	9340	9340	6
659	20241022	094000	115613350	9340	9340	9340	9340	1
660	20241022	093900	115604010	9340	9340	9340	9340	4
661	20241022	093800	115566650	9340	9340	9340	9340	0
662	20241022	093700	115566650	9340	9350	9350	9340	2
663	20241022	093600	115547960	9370	9370	9370	9370	1
664	20241022	093500	115538590	9350	9340	9370	9340	5
665	20241022	093400	115491830	9300	9360	9360	9300	129
666	20241022	093300	114290150	9360	9360	9360	9360	1
667	20241022	093200	114280790	9360	9320	9360	9320	3
668	20241022	093100	114252790	9370	9340	9370	9330	24
669	20241022	093000	114028770	9350	9370	9370	9350	2
670	20241022	092900	114010050	9300	9310	9310	9300	130
671	20241022	092800	112799850	9310	9290	9310	9290	3
672	20241022	092700	112771960	9290	9310	9310	9290	401
673	20241022	092600	109046150	9310	9300	9310	9290	30
674	20241022	092500	108767040	9290	9300	9300	9290	10
675	20241022	092400	108674090	9300	9300	9300	9300	76
676	20241022	092300	107967290	9290	9290	9290	9290	77
677	20241022	092200	107251960	9290	9290	9290	9290	21
678	20241022	092100	107056870	9270	9270	9270	9270	0
679	20241022	092000	107056870	9270	9230	9270	9230	874
680	20241022	091900	98967710	9230	9230	9230	9230	1
681	20241022	091800	98958480	9240	9200	9240	9200	29
682	20241022	091700	98691280	9240	9270	9270	9110	2794
683	20241022	091600	72887660	9280	9290	9300	9280	804
684	20241022	091500	65424200	9300	9320	9320	9300	567
685	20241022	091400	60150580	9320	9360	9360	9320	648
686	20241022	091300	54092350	9350	9340	9370	9340	18
687	20241022	091200	53923850	9300	9350	9370	9300	365
688	20241022	091100	50527470	9310	9400	9400	9310	1199
689	20241022	091000	39320720	9400	9400	9400	9400	548
690	20241022	090900	34169520	9420	9480	9480	9420	880
691	20241022	090800	25875050	9490	9500	9500	9490	27
692	20241022	090700	25618560	9500	9500	9500	9500	1
693	20241022	090600	25609060	9480	9500	9510	9480	85
694	20241022	090500	24802860	9500	9460	9720	9460	1218
695	20241022	090400	13187850	9420	9450	9450	9400	453
696	20241022	090300	8922170	9450	9450	9450	9450	501
697	20241022	090200	4187720	9450	9430	9450	9430	165
698	20241022	090100	2629570	9460	9430	9460	9430	21
699	20241022	090000	2431510	9470	9420	9470	9420	258