KissMeData/213500/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205800	135852060	9350	9350	9350	9350	596
3	20241008	205700	135852060	9350	9350	9350	9350	0
4	20241008	205600	135852060	9350	9350	9350	9350	0
5	20241008	205500	135852060	9350	9350	9350	9350	0
6	20241008	205400	135852060	9350	9350	9350	9350	0
7	20241008	205300	135852060	9350	9350	9350	9350	0
8	20241008	205200	135852060	9350	9350	9350	9350	0
9	20241008	205100	135852060	9350	9350	9350	9350	0
10	20241008	205000	135852060	9350	9350	9350	9350	0
11	20241008	204900	135852060	9350	9350	9350	9350	0
12	20241008	204800	135852060	9350	9350	9350	9350	0
13	20241008	204700	135852060	9350	9350	9350	9350	0
14	20241008	204600	135852060	9350	9350	9350	9350	0
15	20241008	204500	135852060	9350	9350	9350	9350	0
16	20241008	204400	135852060	9350	9350	9350	9350	0
17	20241008	204300	135852060	9350	9350	9350	9350	0
18	20241008	204200	135852060	9350	9350	9350	9350	0
19	20241008	204100	135852060	9350	9350	9350	9350	0
20	20241008	204000	135852060	9350	9350	9350	9350	0
21	20241008	203900	135852060	9350	9350	9350	9350	0
22	20241008	203800	135852060	9350	9350	9350	9350	0
23	20241008	203700	135852060	9350	9350	9350	9350	0
24	20241008	203600	135852060	9350	9350	9350	9350	0
25	20241008	203500	135852060	9350	9350	9350	9350	0
26	20241008	203400	135852060	9350	9350	9350	9350	0
27	20241008	203300	135852060	9350	9350	9350	9350	0
28	20241008	203200	135852060	9350	9350	9350	9350	0
29	20241008	203100	135852060	9350	9350	9350	9350	0
30	20241008	203000	135852060	9350	9350	9350	9350	0
31	20241008	202900	135852060	9350	9350	9350	9350	0
32	20241008	202800	135852060	9350	9350	9350	9350	596
33	20241008	202700	135852060	9350	9350	9350	9350	0
34	20241008	202600	135852060	9350	9350	9350	9350	0
35	20241008	202500	135852060	9350	9350	9350	9350	0
36	20241008	202400	135852060	9350	9350	9350	9350	0
37	20241008	202300	135852060	9350	9350	9350	9350	0
38	20241008	202200	135852060	9350	9350	9350	9350	0
39	20241008	202100	135852060	9350	9350	9350	9350	0
40	20241008	202000	135852060	9350	9350	9350	9350	0
41	20241008	201900	135852060	9350	9350	9350	9350	0
42	20241008	201800	135852060	9350	9350	9350	9350	0
43	20241008	201700	135852060	9350	9350	9350	9350	0
44	20241008	201600	135852060	9350	9350	9350	9350	0
45	20241008	201500	135852060	9350	9350	9350	9350	0
46	20241008	201400	135852060	9350	9350	9350	9350	0
47	20241008	201300	135852060	9350	9350	9350	9350	0
48	20241008	201200	135852060	9350	9350	9350	9350	0
49	20241008	201100	135852060	9350	9350	9350	9350	0
50	20241008	201000	135852060	9350	9350	9350	9350	0
51	20241008	200900	135852060	9350	9350	9350	9350	0
52	20241008	200800	135852060	9350	9350	9350	9350	0
53	20241008	200700	135852060	9350	9350	9350	9350	0
54	20241008	200600	135852060	9350	9350	9350	9350	0
55	20241008	200500	135852060	9350	9350	9350	9350	0
56	20241008	200400	135852060	9350	9350	9350	9350	0
57	20241008	200300	135852060	9350	9350	9350	9350	0
58	20241008	200200	135852060	9350	9350	9350	9350	0
59	20241008	200100	135852060	9350	9350	9350	9350	0
60	20241008	200000	135852060	9350	9350	9350	9350	0
61	20241008	195900	135852060	9350	9350	9350	9350	0
62	20241008	195800	135852060	9350	9350	9350	9350	596
63	20241008	195700	135852060	9350	9350	9350	9350	0
64	20241008	195600	135852060	9350	9350	9350	9350	0
65	20241008	195500	135852060	9350	9350	9350	9350	0
66	20241008	195400	135852060	9350	9350	9350	9350	0
67	20241008	195300	135852060	9350	9350	9350	9350	0
68	20241008	195200	135852060	9350	9350	9350	9350	0
69	20241008	195100	135852060	9350	9350	9350	9350	0
70	20241008	195000	135852060	9350	9350	9350	9350	0
71	20241008	194900	135852060	9350	9350	9350	9350	0
72	20241008	194800	135852060	9350	9350	9350	9350	0
73	20241008	194700	135852060	9350	9350	9350	9350	0
74	20241008	194600	135852060	9350	9350	9350	9350	0
75	20241008	194500	135852060	9350	9350	9350	9350	0
76	20241008	194400	135852060	9350	9350	9350	9350	0
77	20241008	194300	135852060	9350	9350	9350	9350	0
78	20241008	194200	135852060	9350	9350	9350	9350	0
79	20241008	194100	135852060	9350	9350	9350	9350	0
80	20241008	194000	135852060	9350	9350	9350	9350	0
81	20241008	193900	135852060	9350	9350	9350	9350	0
82	20241008	193800	135852060	9350	9350	9350	9350	0
83	20241008	193700	135852060	9350	9350	9350	9350	0
84	20241008	193600	135852060	9350	9350	9350	9350	0
85	20241008	193500	135852060	9350	9350	9350	9350	0
86	20241008	193400	135852060	9350	9350	9350	9350	0
87	20241008	193300	135852060	9350	9350	9350	9350	0
88	20241008	193200	135852060	9350	9350	9350	9350	0
89	20241008	193100	135852060	9350	9350	9350	9350	0
90	20241008	193000	135852060	9350	9350	9350	9350	0
91	20241008	192900	135852060	9350	9350	9350	9350	0
92	20241008	192800	135852060	9350	9350	9350	9350	596
93	20241008	192700	135852060	9350	9350	9350	9350	0
94	20241008	192600	135852060	9350	9350	9350	9350	0
95	20241008	192500	135852060	9350	9350	9350	9350	0
96	20241008	192400	135852060	9350	9350	9350	9350	0
97	20241008	192300	135852060	9350	9350	9350	9350	0
98	20241008	192200	135852060	9350	9350	9350	9350	0
99	20241008	192100	135852060	9350	9350	9350	9350	0
100	20241008	192000	135852060	9350	9350	9350	9350	0
101	20241008	191900	135852060	9350	9350	9350	9350	0
102	20241008	191800	135852060	9350	9350	9350	9350	0
103	20241008	191700	135852060	9350	9350	9350	9350	0
104	20241008	191600	135852060	9350	9350	9350	9350	0
105	20241008	191500	135852060	9350	9350	9350	9350	0
106	20241008	191400	135852060	9350	9350	9350	9350	0
107	20241008	191300	135852060	9350	9350	9350	9350	0
108	20241008	191200	135852060	9350	9350	9350	9350	0
109	20241008	191100	135852060	9350	9350	9350	9350	0
110	20241008	191000	135852060	9350	9350	9350	9350	0
111	20241008	190900	135852060	9350	9350	9350	9350	0
112	20241008	190800	135852060	9350	9350	9350	9350	0
113	20241008	190700	135852060	9350	9350	9350	9350	0
114	20241008	190600	135852060	9350	9350	9350	9350	0
115	20241008	190500	135852060	9350	9350	9350	9350	0
116	20241008	190400	135852060	9350	9350	9350	9350	0
117	20241008	190300	135852060	9350	9350	9350	9350	0
118	20241008	190200	135852060	9350	9350	9350	9350	0
119	20241008	190100	135852060	9350	9350	9350	9350	0
120	20241008	190000	135852060	9350	9350	9350	9350	0
121	20241008	185900	135852060	9350	9350	9350	9350	0
122	20241008	185800	135852060	9350	9350	9350	9350	596
123	20241008	185700	135852060	9350	9350	9350	9350	0
124	20241008	185600	135852060	9350	9350	9350	9350	0
125	20241008	185500	135852060	9350	9350	9350	9350	0
126	20241008	185400	135852060	9350	9350	9350	9350	0
127	20241008	185300	135852060	9350	9350	9350	9350	0
128	20241008	185200	135852060	9350	9350	9350	9350	0
129	20241008	185100	135852060	9350	9350	9350	9350	0
130	20241008	185000	135852060	9350	9350	9350	9350	0
131	20241008	184900	135852060	9350	9350	9350	9350	0
132	20241008	184800	135852060	9350	9350	9350	9350	0
133	20241008	184700	135852060	9350	9350	9350	9350	0
134	20241008	184600	135852060	9350	9350	9350	9350	0
135	20241008	184500	135852060	9350	9350	9350	9350	0
136	20241008	184400	135852060	9350	9350	9350	9350	0
137	20241008	184300	135852060	9350	9350	9350	9350	0
138	20241008	184200	135852060	9350	9350	9350	9350	0
139	20241008	184100	135852060	9350	9350	9350	9350	0
140	20241008	184000	135852060	9350	9350	9350	9350	0
141	20241008	183900	135852060	9350	9350	9350	9350	0
142	20241008	183800	135852060	9350	9350	9350	9350	0
143	20241008	183700	135852060	9350	9350	9350	9350	0
144	20241008	183600	135852060	9350	9350	9350	9350	0
145	20241008	183500	135852060	9350	9350	9350	9350	0
146	20241008	183400	135852060	9350	9350	9350	9350	0
147	20241008	183300	135852060	9350	9350	9350	9350	0
148	20241008	183200	135852060	9350	9350	9350	9350	0
149	20241008	183100	135852060	9350	9350	9350	9350	0
150	20241008	183000	135852060	9350	9350	9350	9350	0
151	20241008	182900	135852060	9350	9350	9350	9350	0
152	20241008	182800	135852060	9350	9350	9350	9350	596
153	20241008	182700	135852060	9350	9350	9350	9350	0
154	20241008	182600	135852060	9350	9350	9350	9350	0
155	20241008	182500	135852060	9350	9350	9350	9350	0
156	20241008	182400	135852060	9350	9350	9350	9350	0
157	20241008	182300	135852060	9350	9350	9350	9350	0
158	20241008	182200	135852060	9350	9350	9350	9350	0
159	20241008	182100	135852060	9350	9350	9350	9350	0
160	20241008	182000	135852060	9350	9350	9350	9350	0
161	20241008	181900	135852060	9350	9350	9350	9350	0
162	20241008	181800	135852060	9350	9350	9350	9350	0
163	20241008	181700	135852060	9350	9350	9350	9350	0
164	20241008	181600	135852060	9350	9350	9350	9350	0
165	20241008	181500	135852060	9350	9350	9350	9350	0
166	20241008	181400	135852060	9350	9350	9350	9350	0
167	20241008	181300	135852060	9350	9350	9350	9350	0
168	20241008	181200	135852060	9350	9350	9350	9350	0
169	20241008	181100	135852060	9350	9350	9350	9350	0
170	20241008	181000	135852060	9350	9350	9350	9350	0
171	20241008	180900	135852060	9350	9350	9350	9350	0
172	20241008	180800	135852060	9350	9350	9350	9350	0
173	20241008	180700	135852060	9350	9350	9350	9350	0
174	20241008	180600	135852060	9350	9350	9350	9350	0
175	20241008	180500	135852060	9350	9350	9350	9350	0
176	20241008	180400	135852060	9350	9350	9350	9350	0
177	20241008	180300	135852060	9350	9350	9350	9350	0
178	20241008	180200	135852060	9350	9350	9350	9350	0
179	20241008	180100	135852060	9350	9350	9350	9350	0
180	20241008	180000	135852060	9350	9350	9350	9350	0
181	20241008	175900	135852060	9350	9350	9350	9350	0
182	20241008	175800	135852060	9350	9350	9350	9350	596
183	20241008	175700	135852060	9350	9350	9350	9350	0
184	20241008	175600	135852060	9350	9350	9350	9350	0
185	20241008	175500	135852060	9350	9350	9350	9350	0
186	20241008	175400	135852060	9350	9350	9350	9350	0
187	20241008	175300	135852060	9350	9350	9350	9350	0
188	20241008	175200	135852060	9350	9350	9350	9350	0
189	20241008	175100	135852060	9350	9350	9350	9350	0
190	20241008	175000	135852060	9350	9350	9350	9350	0
191	20241008	174900	135852060	9350	9350	9350	9350	0
192	20241008	174800	135852060	9350	9350	9350	9350	0
193	20241008	174700	135852060	9350	9350	9350	9350	0
194	20241008	174600	135852060	9350	9350	9350	9350	0
195	20241008	174500	135852060	9350	9350	9350	9350	0
196	20241008	174400	135852060	9350	9350	9350	9350	0
197	20241008	174300	135852060	9350	9350	9350	9350	0
198	20241008	174200	135852060	9350	9350	9350	9350	0
199	20241008	174100	135852060	9350	9350	9350	9350	0
200	20241008	174000	135852060	9350	9350	9350	9350	0
201	20241008	173900	135852060	9350	9350	9350	9350	0
202	20241008	173800	135852060	9350	9350	9350	9350	0
203	20241008	173700	135852060	9350	9350	9350	9350	0
204	20241008	173600	135852060	9350	9350	9350	9350	0
205	20241008	173500	135852060	9350	9350	9350	9350	0
206	20241008	173400	135852060	9350	9350	9350	9350	0
207	20241008	173300	135852060	9350	9350	9350	9350	0
208	20241008	173200	135852060	9350	9350	9350	9350	0
209	20241008	173100	135852060	9350	9350	9350	9350	0
210	20241008	173000	135852060	9350	9350	9350	9350	0
211	20241008	172900	135852060	9350	9350	9350	9350	0
212	20241008	172800	135852060	9350	9350	9350	9350	596
213	20241008	172700	135852060	9350	9350	9350	9350	0
214	20241008	172600	135852060	9350	9350	9350	9350	0
215	20241008	172500	135852060	9350	9350	9350	9350	0
216	20241008	172400	135852060	9350	9350	9350	9350	0
217	20241008	172300	135852060	9350	9350	9350	9350	0
218	20241008	172200	135852060	9350	9350	9350	9350	0
219	20241008	172100	135852060	9350	9350	9350	9350	0
220	20241008	172000	135852060	9350	9350	9350	9350	0
221	20241008	171900	135852060	9350	9350	9350	9350	0
222	20241008	171800	135852060	9350	9350	9350	9350	0
223	20241008	171700	135852060	9350	9350	9350	9350	0
224	20241008	171600	135852060	9350	9350	9350	9350	0
225	20241008	171500	135852060	9350	9350	9350	9350	0
226	20241008	171400	135852060	9350	9350	9350	9350	0
227	20241008	171300	135852060	9350	9350	9350	9350	0
228	20241008	171200	135852060	9350	9350	9350	9350	0
229	20241008	171100	135852060	9350	9350	9350	9350	0
230	20241008	171000	135852060	9350	9350	9350	9350	0
231	20241008	170900	135852060	9350	9350	9350	9350	0
232	20241008	170800	135852060	9350	9350	9350	9350	0
233	20241008	170700	135852060	9350	9350	9350	9350	0
234	20241008	170600	135852060	9350	9350	9350	9350	0
235	20241008	170500	135852060	9350	9350	9350	9350	0
236	20241008	170400	135852060	9350	9350	9350	9350	0
237	20241008	170300	135852060	9350	9350	9350	9350	0
238	20241008	170200	135852060	9350	9350	9350	9350	0
239	20241008	170100	135852060	9350	9350	9350	9350	0
240	20241008	170000	135852060	9350	9350	9350	9350	0
241	20241008	165900	135852060	9350	9350	9350	9350	0
242	20241008	165800	135852060	9350	9350	9350	9350	596
243	20241008	165700	135852060	9350	9350	9350	9350	0
244	20241008	165600	135852060	9350	9350	9350	9350	0
245	20241008	165500	135852060	9350	9350	9350	9350	0
246	20241008	165400	135852060	9350	9350	9350	9350	0
247	20241008	165300	135852060	9350	9350	9350	9350	0
248	20241008	165200	135852060	9350	9350	9350	9350	0
249	20241008	165100	135852060	9350	9350	9350	9350	0
250	20241008	165000	135852060	9350	9350	9350	9350	0
251	20241008	164900	135852060	9350	9350	9350	9350	0
252	20241008	164800	135852060	9350	9350	9350	9350	0
253	20241008	164700	135852060	9350	9350	9350	9350	0
254	20241008	164600	135852060	9350	9350	9350	9350	0
255	20241008	164500	135852060	9350	9350	9350	9350	0
256	20241008	164400	135852060	9350	9350	9350	9350	0
257	20241008	164300	135852060	9350	9350	9350	9350	0
258	20241008	164200	135852060	9350	9350	9350	9350	0
259	20241008	164100	135852060	9350	9350	9350	9350	0
260	20241008	164000	135852060	9350	9350	9350	9350	0
261	20241008	163900	135852060	9350	9350	9350	9350	0
262	20241008	163800	135852060	9350	9350	9350	9350	0
263	20241008	163700	135852060	9350	9350	9350	9350	0
264	20241008	163600	135852060	9350	9350	9350	9350	0
265	20241008	163500	135852060	9350	9350	9350	9350	0
266	20241008	163400	135852060	9350	9350	9350	9350	0
267	20241008	163300	135852060	9350	9350	9350	9350	0
268	20241008	163200	135852060	9350	9350	9350	9350	0
269	20241008	163100	135852060	9350	9350	9350	9350	0
270	20241008	163000	135852060	9350	9350	9350	9350	0
271	20241008	162900	135852060	9350	9350	9350	9350	0
272	20241008	162800	135852060	9350	9350	9350	9350	596
273	20241008	162700	135852060	9350	9350	9350	9350	0
274	20241008	162600	135852060	9350	9350	9350	9350	0
275	20241008	162500	135852060	9350	9350	9350	9350	0
276	20241008	162400	135852060	9350	9350	9350	9350	0
277	20241008	162300	135852060	9350	9350	9350	9350	0
278	20241008	162200	135852060	9350	9350	9350	9350	0
279	20241008	162100	135852060	9350	9350	9350	9350	0
280	20241008	162000	135852060	9350	9350	9350	9350	0
281	20241008	161900	135852060	9350	9350	9350	9350	0
282	20241008	161800	135852060	9350	9350	9350	9350	0
283	20241008	161700	135852060	9350	9350	9350	9350	0
284	20241008	161600	135852060	9350	9350	9350	9350	0
285	20241008	161500	135852060	9350	9350	9350	9350	0
286	20241008	161400	135852060	9350	9350	9350	9350	0
287	20241008	161300	135852060	9350	9350	9350	9350	0
288	20241008	161200	135852060	9350	9350	9350	9350	0
289	20241008	161100	135852060	9350	9350	9350	9350	0
290	20241008	161000	135852060	9350	9350	9350	9350	0
291	20241008	160900	135852060	9350	9350	9350	9350	0
292	20241008	160800	135852060	9350	9350	9350	9350	0
293	20241008	160700	135852060	9350	9350	9350	9350	0
294	20241008	160600	135852060	9350	9350	9350	9350	0
295	20241008	160500	135852060	9350	9350	9350	9350	0
296	20241008	160400	135852060	9350	9350	9350	9350	0
297	20241008	160300	135852060	9350	9350	9350	9350	0
298	20241008	160200	135852060	9350	9350	9350	9350	0
299	20241008	160100	135852060	9350	9350	9350	9350	0
300	20241008	160000	135852060	9350	9350	9350	9350	0
301	20241008	155900	135852060	9350	9350	9350	9350	0
302	20241008	155800	135852060	9350	9350	9350	9350	596
303	20241008	155700	135852060	9350	9350	9350	9350	0
304	20241008	155600	135852060	9350	9350	9350	9350	0
305	20241008	155500	135852060	9350	9350	9350	9350	0
306	20241008	155400	135852060	9350	9350	9350	9350	0
307	20241008	155300	135852060	9350	9350	9350	9350	0
308	20241008	155200	135852060	9350	9350	9350	9350	0
309	20241008	155100	135852060	9350	9350	9350	9350	0
310	20241008	155000	135852060	9350	9350	9350	9350	0
311	20241008	154900	135852060	9350	9350	9350	9350	0
312	20241008	154800	135852060	9350	9350	9350	9350	0
313	20241008	154700	135852060	9350	9350	9350	9350	0
314	20241008	154600	135852060	9350	9350	9350	9350	0
315	20241008	154500	135852060	9350	9350	9350	9350	0
316	20241008	154400	135852060	9350	9350	9350	9350	0
317	20241008	154300	135852060	9350	9350	9350	9350	0
318	20241008	154200	135852060	9350	9350	9350	9350	0
319	20241008	154100	135852060	9350	9350	9350	9350	0
320	20241008	154000	135852060	9350	9350	9350	9350	0
321	20241008	153900	135852060	9350	9350	9350	9350	0
322	20241008	153800	135852060	9350	9350	9350	9350	0
323	20241008	153700	135852060	9350	9350	9350	9350	0
324	20241008	153600	135852060	9350	9350	9350	9350	0
325	20241008	153500	135852060	9350	9350	9350	9350	0
326	20241008	153400	135852060	9350	9350	9350	9350	0
327	20241008	153300	135852060	9350	9350	9350	9350	0
328	20241008	153200	135852060	9350	9350	9350	9350	0
329	20241008	153100	135852060	9350	9350	9350	9350	0
330	20241008	153000	135852060	9350	9350	9350	9350	596
331	20241008	152900	130279460	9340	9340	9340	9340	0
332	20241008	152800	130279460	9340	9340	9340	9340	0
333	20241008	152700	130279460	9340	9340	9340	9340	0
334	20241008	152600	130279460	9340	9340	9340	9340	0
335	20241008	152500	130279460	9340	9340	9340	9340	0
336	20241008	152400	130279460	9340	9340	9340	9340	0
337	20241008	152300	130279460	9340	9340	9340	9340	0
338	20241008	152200	130279460	9340	9340	9340	9340	0
339	20241008	152100	130279460	9340	9340	9340	9340	0
340	20241008	152000	130279460	9340	9340	9340	9340	0
341	20241008	151900	130279460	9340	9340	9340	9340	29
342	20241008	151800	130008600	9340	9340	9350	9340	39
343	20241008	151700	129644310	9340	9350	9350	9340	101
344	20241008	151600	128700050	9350	9350	9350	9350	14
345	20241008	151500	128569150	9350	9350	9350	9350	33
346	20241008	151400	128260600	9350	9350	9360	9350	62
347	20241008	151300	127680870	9350	9350	9350	9350	30
348	20241008	151200	127400370	9350	9360	9360	9350	27
349	20241008	151100	127147750	9350	9350	9350	9350	5
350	20241008	151000	127101000	9350	9350	9350	9350	24
351	20241008	150900	126876600	9350	9350	9350	9350	0
352	20241008	150800	126876600	9350	9350	9350	9350	0
353	20241008	150700	126876600	9350	9350	9350	9350	0
354	20241008	150600	126876600	9350	9350	9350	9350	0
355	20241008	150500	126876600	9350	9350	9350	9350	0
356	20241008	150400	126876600	9350	9350	9350	9350	23
357	20241008	150300	126661550	9350	9350	9350	9350	0
358	20241008	150200	126661550	9350	9350	9350	9350	121
359	20241008	150100	125530200	9350	9350	9350	9350	0
360	20241008	150000	125530200	9350	9370	9370	9350	227
361	20241008	145900	123405480	9370	9370	9370	9370	6
362	20241008	145800	123349260	9370	9370	9370	9370	3
363	20241008	145700	123321150	9370	9370	9370	9370	6
364	20241008	145600	123264930	9370	9370	9370	9370	4
365	20241008	145500	123227450	9370	9370	9370	9370	4
366	20241008	145400	123189970	9370	9370	9370	9370	10
367	20241008	145300	123096270	9370	9370	9370	9370	8
368	20241008	145200	123021310	9370	9370	9370	9370	6
369	20241008	145100	122965090	9370	9360	9370	9360	17
370	20241008	145000	122805930	9370	9370	9370	9360	199
371	20241008	144900	120943200	9370	9370	9370	9370	6
372	20241008	144800	120886980	9370	9370	9370	9360	31
373	20241008	144700	120596730	9370	9370	9370	9360	64
374	20241008	144600	119997490	9370	9370	9370	9370	5
375	20241008	144500	119950640	9370	9370	9370	9370	3
376	20241008	144400	119922530	9370	9360	9370	9360	26
377	20241008	144300	119679110	9370	9370	9370	9370	4
378	20241008	144200	119641630	9370	9370	9370	9370	4
379	20241008	144100	119604150	9370	9370	9370	9370	5
380	20241008	144000	119557300	9370	9360	9370	9360	19
381	20241008	143900	119379410	9370	9370	9370	9370	9
382	20241008	143800	119295080	9370	9370	9370	9370	43
383	20241008	143700	118892170	9370	9370	9370	9370	3
384	20241008	143600	118864060	9370	9370	9370	9370	6
385	20241008	143500	118807840	9370	9370	9370	9370	24
386	20241008	143400	118582960	9370	9370	9370	9370	11
387	20241008	143300	118479890	9370	9370	9370	9370	5
388	20241008	143200	118433040	9370	9370	9380	9370	5
389	20241008	143100	118386180	9370	9370	9370	9370	7
390	20241008	143000	118320590	9370	9370	9370	9370	5
391	20241008	142900	118273740	9370	9370	9370	9370	29
392	20241008	142800	118002010	9370	9370	9370	9370	6
393	20241008	142700	117945790	9370	9370	9370	9370	9
394	20241008	142600	117861460	9370	9370	9370	9370	9
395	20241008	142500	117777130	9370	9360	9370	9360	165
396	20241008	142400	116232580	9370	9380	9390	9370	5
397	20241008	142300	116185680	9380	9360	9380	9360	238
398	20241008	142200	113957850	9360	9360	9360	9360	4
399	20241008	142100	113920410	9360	9360	9360	9360	10
400	20241008	142000	113826810	9360	9360	9360	9360	4
401	20241008	141900	113789370	9360	9360	9360	9360	4
402	20241008	141800	113751930	9360	9360	9360	9360	5
403	20241008	141700	113705130	9360	9360	9360	9360	5
404	20241008	141600	113658330	9360	9360	9360	9360	3
405	20241008	141500	113630250	9360	9360	9360	9360	11
406	20241008	141400	113527290	9360	9360	9360	9360	4
407	20241008	141300	113489850	9360	9360	9360	9360	5
408	20241008	141200	113443050	9360	9360	9360	9360	5
409	20241008	141100	113396250	9360	9360	9360	9360	4
410	20241008	141000	113358810	9360	9360	9360	9360	5
411	20241008	140900	113312010	9360	9360	9360	9360	5
412	20241008	140800	113265210	9360	9340	9360	9340	234
413	20241008	140700	111077520	9350	9350	9350	9350	5
414	20241008	140600	111030770	9350	9340	9350	9340	5
415	20241008	140500	110984030	9350	9350	9350	9350	5
416	20241008	140400	110937280	9350	9350	9350	9350	5
417	20241008	140300	110890530	9350	9350	9350	9350	4
418	20241008	140200	110853130	9350	9350	9350	9350	12
419	20241008	140100	110740930	9350	9350	9350	9350	3
420	20241008	140000	110712880	9350	9350	9350	9350	6
421	20241008	135900	110656780	9350	9350	9350	9350	4
422	20241008	135800	110619380	9350	9350	9350	9350	4
423	20241008	135700	110581980	9350	9350	9350	9350	5
424	20241008	135600	110535230	9350	9350	9350	9350	5
425	20241008	135500	110488480	9350	9350	9350	9350	9
426	20241008	135400	110404330	9350	9350	9350	9350	9
427	20241008	135300	110320180	9350	9350	9350	9350	5
428	20241008	135200	110273430	9350	9350	9350	9350	6
429	20241008	135100	110217330	9350	9350	9350	9350	24
430	20241008	135000	109992930	9350	9350	9350	9350	9
431	20241008	134900	109908780	9350	9350	9350	9350	5
432	20241008	134800	109862030	9350	9350	9350	9350	3
433	20241008	134700	109833980	9350	9350	9350	9350	8
434	20241008	134600	109759180	9350	9350	9350	9350	4
435	20241008	134500	109721780	9350	9340	9350	9340	29
436	20241008	134400	109450880	9350	9350	9350	9350	5
437	20241008	134300	109404130	9350	9350	9350	9350	5
438	20241008	134200	109357380	9360	9360	9360	9360	9
439	20241008	134100	109273140	9360	9360	9360	9360	5
440	20241008	134000	109226340	9360	9360	9360	9360	3
441	20241008	133900	109198260	9370	9370	9370	9370	6
442	20241008	133800	109142040	9370	9370	9370	9370	4
443	20241008	133700	109104560	9370	9370	9370	9370	4
444	20241008	133600	109067080	9370	9370	9370	9370	10
445	20241008	133500	108973380	9370	9370	9370	9370	3
446	20241008	133400	108945270	9370	9370	9370	9370	6
447	20241008	133300	108889050	9370	9370	9370	9370	5
448	20241008	133200	108842200	9370	9370	9370	9370	3
449	20241008	133100	108814090	9370	9370	9370	9370	6
450	20241008	133000	108757870	9370	9350	9370	9350	147
451	20241008	132900	107381930	9360	9360	9360	9360	109
452	20241008	132800	106361690	9360	9360	9360	9360	6
453	20241008	132700	106305530	9360	9360	9360	9360	33
454	20241008	132600	105996650	9360	9360	9360	9360	6
455	20241008	132500	105940490	9360	9360	9360	9360	8
456	20241008	132400	105865610	9360	9360	9360	9360	10
457	20241008	132300	105772010	9360	9360	9360	9360	4
458	20241008	132200	105734570	9360	9360	9360	9360	110
459	20241008	132100	104704970	9360	9360	9360	9360	5
460	20241008	132000	104658170	9360	9360	9360	9360	5
461	20241008	131900	104611370	9340	9360	9360	9340	214
462	20241008	131800	102610990	9360	9360	9360	9360	206
463	20241008	131700	100682830	9360	9360	9360	9360	4
464	20241008	131600	100645390	9360	9360	9360	9360	9
465	20241008	131500	100561150	9360	9360	9360	9360	5
466	20241008	131400	100514350	9360	9360	9360	9360	4
467	20241008	131300	100476910	9350	9350	9360	9350	17
468	20241008	131200	100317900	9360	9350	9360	9350	9
469	20241008	131100	100233700	9350	9360	9360	9350	186
470	20241008	131000	98492760	9350	9360	9360	9350	42
471	20241008	130900	98099660	9340	9360	9360	9340	16
472	20241008	130800	97950140	9340	9360	9360	9340	16
473	20241008	130700	97800600	9340	9360	9360	9340	16
474	20241008	130600	97651060	9360	9340	9360	9340	14
475	20241008	130500	97520240	9360	9340	9360	9340	17
476	20241008	130400	97361340	9360	9360	9360	9340	20
477	20241008	130300	97174380	9360	9340	9360	9340	17
478	20241008	130200	97015480	9350	9360	9360	9350	6
479	20241008	130100	96959340	9340	9360	9360	9340	15
480	20241008	130000	96819160	9360	9360	9360	9340	36
481	20241008	125900	96482420	9360	9350	9360	9340	117
482	20241008	125800	95388530	9350	9360	9360	9350	12
483	20241008	125700	95276270	9360	9360	9360	9360	4
484	20241008	125600	95238830	9360	9360	9360	9360	4
485	20241008	125500	95201390	9360	9360	9360	9360	6
486	20241008	125400	95145230	9360	9350	9360	9350	8
487	20241008	125300	95070390	9360	9360	9360	9340	1107
488	20241008	125200	84710940	9370	9370	9370	9370	5
489	20241008	125100	84664090	9370	9370	9370	9370	8
490	20241008	125000	84589130	9370	9370	9370	9370	6
491	20241008	124900	84532910	9370	9370	9370	9370	4
492	20241008	124800	84495430	9370	9370	9370	9370	4
493	20241008	124700	84457950	9370	9370	9370	9370	5
494	20241008	124600	84411100	9370	9370	9370	9370	8
495	20241008	124500	84336140	9370	9370	9370	9370	9
496	20241008	124400	84251810	9370	9370	9370	9370	7
497	20241008	124300	84186220	9370	9370	9370	9360	749
498	20241008	124200	77168550	9370	9370	9370	9370	6
499	20241008	124100	77112330	9370	9370	9370	9370	4
500	20241008	124000	77074850	9370	9370	9370	9370	4
501	20241008	123900	77037370	9370	9370	9370	9370	5
502	20241008	123800	76990520	9370	9370	9370	9370	8
503	20241008	123700	76915560	9370	9370	9370	9370	8
504	20241008	123600	76840600	9370	9370	9370	9370	5
505	20241008	123500	76793750	9370	9370	9370	9370	3
506	20241008	123400	76765640	9370	9370	9370	9370	6
507	20241008	123300	76709420	9370	9370	9370	9370	4
508	20241008	123200	76671940	9370	9370	9370	9360	454
509	20241008	123100	72422410	9370	9370	9370	9370	5
510	20241008	123000	72375560	9370	9370	9370	9370	3
511	20241008	122900	72347450	9370	9370	9370	9370	6
512	20241008	122800	72291230	9370	9370	9370	9370	4
513	20241008	122700	72253750	9370	9360	9370	9360	158
514	20241008	122600	70774290	9370	9370	9370	9370	6
515	20241008	122500	70718070	9370	9370	9370	9370	8
516	20241008	122400	70643110	9370	9360	9370	9360	35
517	20241008	122300	70315460	9370	9370	9370	9370	5
518	20241008	122200	70268610	9370	9360	9370	9360	24
519	20241008	122100	70043930	9370	9370	9370	9370	6
520	20241008	122000	69987710	9370	9370	9370	9370	4
521	20241008	121900	69950230	9370	9370	9370	9370	9
522	20241008	121800	69865900	9370	9370	9370	9360	8
523	20241008	121700	69790950	9370	9370	9370	9370	12
524	20241008	121600	69678510	9370	9370	9370	9370	5
525	20241008	121500	69631660	9370	9370	9370	9370	5
526	20241008	121400	69584810	9370	9370	9370	9370	3
527	20241008	121300	69556700	9370	9370	9370	9370	6
528	20241008	121200	69500480	9370	9360	9370	9360	26
529	20241008	121100	69257080	9370	9370	9370	9370	9
530	20241008	121000	69172750	9370	9370	9370	9370	5
531	20241008	120900	69125900	9370	9370	9370	9370	3
532	20241008	120800	69097790	9370	9370	9370	9370	6
533	20241008	120700	69041570	9370	9370	9370	9370	4
534	20241008	120600	69004090	9370	9370	9370	9370	0
535	20241008	120500	69004090	9370	9370	9370	9370	9
536	20241008	120400	68919760	9370	9370	9370	9370	11
537	20241008	120300	68816690	9370	9370	9370	9370	0
538	20241008	120200	68816690	9370	9370	9370	9370	10
539	20241008	120100	68722990	9370	9370	9370	9370	0
540	20241008	120000	68722990	9370	9370	9370	9370	9
541	20241008	115900	68638660	9370	9370	9370	9370	0
542	20241008	115800	68638660	9370	9370	9370	9370	11
543	20241008	115700	68535590	9370	9370	9370	9370	0
544	20241008	115600	68535590	9370	9370	9370	9370	10
545	20241008	115500	68441890	9370	9370	9370	9370	0
546	20241008	115400	68441890	9370	9370	9370	9370	9
547	20241008	115300	68357560	9370	9370	9370	9370	12
548	20241008	115200	68245120	9370	9370	9370	9370	0
549	20241008	115100	68245120	9370	9370	9370	9370	0
550	20241008	115000	68245120	9370	9370	9370	9370	10
551	20241008	114900	68151420	9360	9360	9360	9360	0
552	20241008	114800	68151420	9360	9360	9360	9360	0
553	20241008	114700	68151420	9360	9360	9360	9360	179
554	20241008	114600	66475980	9360	9360	9360	9360	0
555	20241008	114500	66475980	9360	9360	9360	9360	0
556	20241008	114400	66475980	9360	9360	9360	9360	0
557	20241008	114300	66475980	9360	9360	9360	9360	20
558	20241008	114200	66288780	9370	9370	9370	9370	0
559	20241008	114100	66288780	9370	9370	9370	9370	0
560	20241008	114000	66288780	9370	9370	9370	9370	0
561	20241008	113900	66288780	9370	9370	9370	9370	1
562	20241008	113800	66279410	9370	9370	9370	9370	0
563	20241008	113700	66279410	9370	9370	9370	9370	1
564	20241008	113600	66270040	9370	9370	9370	9370	0
565	20241008	113500	66270040	9370	9370	9370	9370	0
566	20241008	113400	66270040	9370	9370	9370	9370	0
567	20241008	113300	66270040	9370	9370	9370	9370	0
568	20241008	113200	66270040	9370	9370	9370	9370	0
569	20241008	113100	66270040	9370	9370	9370	9370	0
570	20241008	113000	66270040	9370	9370	9370	9370	0
571	20241008	112900	66270040	9370	9370	9370	9370	0
572	20241008	112800	66270040	9370	9370	9370	9370	0
573	20241008	112700	66270040	9370	9370	9370	9370	1
574	20241008	112600	66260670	9360	9360	9360	9360	0
575	20241008	112500	66260670	9360	9360	9360	9360	22
576	20241008	112400	66054750	9360	9360	9360	9360	0
577	20241008	112300	66054750	9360	9360	9360	9360	0
578	20241008	112200	66054750	9360	9360	9360	9360	0
579	20241008	112100	66054750	9360	9360	9360	9360	0
580	20241008	112000	66054750	9360	9360	9360	9360	0
581	20241008	111900	66054750	9360	9360	9360	9360	411
582	20241008	111800	62207790	9360	9370	9370	9360	130
583	20241008	111700	60989920	9370	9370	9370	9370	0
584	20241008	111600	60989920	9370	9370	9370	9370	0
585	20241008	111500	60989920	9370	9370	9370	9370	0
586	20241008	111400	60989920	9370	9370	9370	9370	191
587	20241008	111300	59200250	9370	9370	9370	9370	0
588	20241008	111200	59200250	9370	9370	9370	9370	100
589	20241008	111100	58263250	9380	9380	9380	9380	0
590	20241008	111000	58263250	9380	9380	9380	9380	0
591	20241008	110900	58263250	9380	9380	9380	9380	0
592	20241008	110800	58263250	9380	9380	9380	9380	0
593	20241008	110700	58263250	9380	9380	9380	9380	0
594	20241008	110600	58263250	9380	9380	9380	9380	0
595	20241008	110500	58263250	9380	9380	9380	9380	0
596	20241008	110400	58263250	9380	9380	9380	9380	0
597	20241008	110300	58263250	9380	9380	9380	9380	0
598	20241008	110200	58263250	9380	9380	9380	9380	0
599	20241008	110100	58263250	9380	9380	9380	9380	0
600	20241008	110000	58263250	9380	9380	9380	9380	0
601	20241008	105900	58263250	9380	9380	9380	9380	0
602	20241008	105800	58263250	9380	9380	9380	9380	0
603	20241008	105700	58263250	9380	9380	9380	9380	0
604	20241008	105600	58263250	9380	9380	9380	9380	0
605	20241008	105500	58263250	9380	9380	9380	9380	1
606	20241008	105400	58253870	9380	9380	9380	9380	0
607	20241008	105300	58253870	9380	9380	9380	9380	0
608	20241008	105200	58253870	9380	9380	9380	9380	45
609	20241008	105100	57831770	9380	9370	9380	9370	116
610	20241008	105000	56743790	9380	9380	9380	9380	0
611	20241008	104900	56743790	9380	9380	9380	9380	10
612	20241008	104800	56649990	9370	9370	9370	9370	0
613	20241008	104700	56649990	9370	9370	9370	9370	0
614	20241008	104600	56649990	9370	9370	9370	9370	50
615	20241008	104500	56181490	9380	9370	9380	9370	142
616	20241008	104400	54850770	9370	9370	9370	9370	0
617	20241008	104300	54850770	9370	9370	9370	9370	0
618	20241008	104200	54850770	9370	9370	9370	9370	0
619	20241008	104100	54850770	9370	9370	9370	9370	50
620	20241008	104000	54382270	9360	9360	9360	9360	0
621	20241008	103900	54382270	9360	9360	9360	9360	21
622	20241008	103800	54185710	9360	9360	9360	9360	0
623	20241008	103700	54185710	9360	9360	9360	9360	0
624	20241008	103600	54185710	9360	9360	9360	9360	0
625	20241008	103500	54185710	9360	9360	9360	9360	0
626	20241008	103400	54185710	9360	9370	9370	9360	586
627	20241008	103300	48695130	9380	9380	9380	9380	0
628	20241008	103200	48695130	9380	9380	9380	9380	0
629	20241008	103100	48695130	9380	9380	9380	9380	3
630	20241008	103000	48666990	9380	9380	9380	9380	0
631	20241008	102900	48666990	9380	9380	9380	9380	0
632	20241008	102800	48666990	9380	9380	9380	9380	7
633	20241008	102700	48601330	9390	9390	9390	9390	0
634	20241008	102600	48601330	9390	9390	9390	9390	0
635	20241008	102500	48601330	9390	9390	9390	9390	0
636	20241008	102400	48601330	9390	9390	9390	9390	4
637	20241008	102300	48563770	9390	9390	9390	9390	0
638	20241008	102200	48563770	9390	9390	9390	9390	100
639	20241008	102100	47624770	9390	9390	9390	9390	50
640	20241008	102000	47155270	9380	9380	9380	9380	0
641	20241008	101900	47155270	9380	9380	9380	9380	31
642	20241008	101800	46864490	9390	9390	9390	9390	0
643	20241008	101700	46864490	9390	9390	9390	9390	50
644	20241008	101600	46394990	9380	9380	9380	9380	22
645	20241008	101500	46188630	9390	9390	9390	9390	11
646	20241008	101400	46085340	9390	9390	9390	9390	0
647	20241008	101300	46085340	9390	9390	9390	9390	0
648	20241008	101200	46085340	9390	9390	9390	9390	0
649	20241008	101100	46085340	9390	9380	9390	9380	7
650	20241008	101000	46019620	9380	9380	9380	9380	0
651	20241008	100900	46019620	9380	9380	9380	9380	9
652	20241008	100800	45935200	9380	9380	9380	9380	2
653	20241008	100700	45916440	9370	9380	9380	9370	11
654	20241008	100600	45813360	9390	9380	9390	9380	10
655	20241008	100500	45719510	9370	9370	9370	9370	0
656	20241008	100400	45719510	9370	9380	9380	9370	30
657	20241008	100300	45438210	9380	9380	9380	9380	26
658	20241008	100200	45194330	9390	9390	9390	9390	0
659	20241008	100100	45194330	9390	9380	9390	9380	34
660	20241008	100000	44875290	9380	9380	9380	9380	35
661	20241008	095900	44546990	9380	9380	9380	9380	55
662	20241008	095800	44031090	9370	9370	9370	9370	0
663	20241008	095700	44031090	9370	9370	9370	9370	0
664	20241008	095600	44031090	9370	9370	9370	9370	0
665	20241008	095500	44031090	9370	9370	9370	9370	0
666	20241008	095400	44031090	9370	9370	9370	9370	0
667	20241008	095300	44031090	9370	9370	9370	9370	0
668	20241008	095200	44031090	9370	9370	9370	9370	41
669	20241008	095100	43646920	9370	9370	9370	9370	2
670	20241008	095000	43628180	9360	9360	9360	9360	164
671	20241008	094900	42093140	9340	9340	9340	9340	2
672	20241008	094800	42074460	9360	9350	9360	9350	80
673	20241008	094700	41326400	9340	9340	9340	9340	0
674	20241008	094600	41326400	9340	9340	9340	9340	0
675	20241008	094500	41326400	9340	9340	9340	9340	0
676	20241008	094400	41326400	9340	9340	9340	9340	48
677	20241008	094300	40878080	9340	9340	9340	9340	97
678	20241008	094200	39972100	9340	9340	9340	9340	0
679	20241008	094100	39972100	9340	9340	9340	9340	8
680	20241008	094000	39897380	9340	9340	9340	9340	0
681	20241008	093900	39897380	9340	9340	9340	9340	0
682	20241008	093800	39897380	9340	9340	9340	9340	0
683	20241008	093700	39897380	9340	9340	9340	9340	0
684	20241008	093600	39897380	9340	9340	9340	9340	1
685	20241008	093500	39888040	9340	9340	9340	9330	4
686	20241008	093400	39850690	9340	9340	9340	9340	11
687	20241008	093300	39747950	9340	9340	9340	9340	3
688	20241008	093200	39719930	9340	9340	9340	9340	0
689	20241008	093100	39719930	9340	9340	9340	9340	3
690	20241008	093000	39691910	9340	9340	9340	9340	0
691	20241008	092900	39691910	9340	9340	9340	9340	79
692	20241008	092800	38954050	9340	9340	9340	9340	18
693	20241008	092700	38785930	9340	9340	9340	9340	0
694	20241008	092600	38785930	9340	9340	9340	9340	0
695	20241008	092500	38785930	9340	9340	9340	9340	0
696	20241008	092400	38785930	9340	9340	9340	9340	15
697	20241008	092300	38645830	9340	9340	9340	9340	0
698	20241008	092200	38645830	9340	9340	9340	9340	0
699	20241008	092100	38645830	9340	9340	9340	9340	0
700	20241008	092000	38645830	9340	9340	9340	9340	0
701	20241008	091900	38645830	9340	9340	9340	9340	0
702	20241008	091800	38645830	9340	9340	9340	9340	0
703	20241008	091700	38645830	9340	9340	9340	9340	0
704	20241008	091600	38645830	9340	9320	9350	9320	2550
705	20241008	091500	14879670	9320	9320	9320	9320	14
706	20241008	091400	14749190	9320	9320	9320	9320	12
707	20241008	091300	14637350	9310	9310	9310	9310	40
708	20241008	091200	14264950	9310	9310	9310	9310	0
709	20241008	091100	14264950	9310	9310	9310	9310	0
710	20241008	091000	14264950	9310	9300	9310	9300	68
711	20241008	090900	13632450	9310	9300	9310	9300	369
712	20241008	090800	10199930	9300	9320	9320	9300	555
713	20241008	090700	5032360	9330	9330	9330	9330	9
714	20241008	090600	4948390	9320	9320	9320	9320	75
715	20241008	090500	4249390	9320	9320	9320	9310	112
716	20241008	090400	3205570	9340	9330	9340	9330	5
717	20241008	090300	3158910	9320	9320	9320	9320	0
718	20241008	090200	3158910	9320	9330	9330	9320	55
719	20241008	090100	2645780	9340	9340	9340	9340	10
720	20241008	090000	2552380	9340	9390	9390	9340	272