KissMeData/228670/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205000	611889260	9390	9390	9390	9390	1824
3	20241014	204900	611889260	9390	9390	9390	9390	0
4	20241014	204800	611889260	9390	9390	9390	9390	0
5	20241014	204700	611889260	9390	9390	9390	9390	0
6	20241014	204600	611889260	9390	9390	9390	9390	0
7	20241014	204500	611889260	9390	9390	9390	9390	0
8	20241014	204400	611889260	9390	9390	9390	9390	0
9	20241014	204300	611889260	9390	9390	9390	9390	0
10	20241014	204200	611889260	9390	9390	9390	9390	0
11	20241014	204100	611889260	9390	9390	9390	9390	0
12	20241014	204000	611889260	9390	9390	9390	9390	0
13	20241014	203900	611889260	9390	9390	9390	9390	0
14	20241014	203800	611889260	9390	9390	9390	9390	0
15	20241014	203700	611889260	9390	9390	9390	9390	0
16	20241014	203600	611889260	9390	9390	9390	9390	0
17	20241014	203500	611889260	9390	9390	9390	9390	0
18	20241014	203400	611889260	9390	9390	9390	9390	0
19	20241014	203300	611889260	9390	9390	9390	9390	0
20	20241014	203200	611889260	9390	9390	9390	9390	0
21	20241014	203100	611889260	9390	9390	9390	9390	0
22	20241014	203000	611889260	9390	9390	9390	9390	0
23	20241014	202900	611889260	9390	9390	9390	9390	0
24	20241014	202800	611889260	9390	9390	9390	9390	0
25	20241014	202700	611889260	9390	9390	9390	9390	0
26	20241014	202600	611889260	9390	9390	9390	9390	0
27	20241014	202500	611889260	9390	9390	9390	9390	0
28	20241014	202400	611889260	9390	9390	9390	9390	0
29	20241014	202300	611889260	9390	9390	9390	9390	0
30	20241014	202200	611889260	9390	9390	9390	9390	0
31	20241014	202100	611889260	9390	9390	9390	9390	0
32	20241014	202000	611889260	9390	9390	9390	9390	1824
33	20241014	201900	611889260	9390	9390	9390	9390	0
34	20241014	201800	611889260	9390	9390	9390	9390	0
35	20241014	201700	611889260	9390	9390	9390	9390	0
36	20241014	201600	611889260	9390	9390	9390	9390	0
37	20241014	201500	611889260	9390	9390	9390	9390	0
38	20241014	201400	611889260	9390	9390	9390	9390	0
39	20241014	201300	611889260	9390	9390	9390	9390	0
40	20241014	201200	611889260	9390	9390	9390	9390	0
41	20241014	201100	611889260	9390	9390	9390	9390	0
42	20241014	201000	611889260	9390	9390	9390	9390	0
43	20241014	200900	611889260	9390	9390	9390	9390	0
44	20241014	200800	611889260	9390	9390	9390	9390	0
45	20241014	200700	611889260	9390	9390	9390	9390	0
46	20241014	200600	611889260	9390	9390	9390	9390	0
47	20241014	200500	611889260	9390	9390	9390	9390	0
48	20241014	200400	611889260	9390	9390	9390	9390	0
49	20241014	200300	611889260	9390	9390	9390	9390	0
50	20241014	200200	611889260	9390	9390	9390	9390	0
51	20241014	200100	611889260	9390	9390	9390	9390	0
52	20241014	200000	611889260	9390	9390	9390	9390	0
53	20241014	195900	611889260	9390	9390	9390	9390	0
54	20241014	195800	611889260	9390	9390	9390	9390	0
55	20241014	195700	611889260	9390	9390	9390	9390	0
56	20241014	195600	611889260	9390	9390	9390	9390	0
57	20241014	195500	611889260	9390	9390	9390	9390	0
58	20241014	195400	611889260	9390	9390	9390	9390	0
59	20241014	195300	611889260	9390	9390	9390	9390	0
60	20241014	195200	611889260	9390	9390	9390	9390	0
61	20241014	195100	611889260	9390	9390	9390	9390	0
62	20241014	195000	611889260	9390	9390	9390	9390	1824
63	20241014	194900	611889260	9390	9390	9390	9390	0
64	20241014	194800	611889260	9390	9390	9390	9390	0
65	20241014	194700	611889260	9390	9390	9390	9390	0
66	20241014	194600	611889260	9390	9390	9390	9390	0
67	20241014	194500	611889260	9390	9390	9390	9390	0
68	20241014	194400	611889260	9390	9390	9390	9390	0
69	20241014	194300	611889260	9390	9390	9390	9390	0
70	20241014	194200	611889260	9390	9390	9390	9390	0
71	20241014	194100	611889260	9390	9390	9390	9390	0
72	20241014	194000	611889260	9390	9390	9390	9390	0
73	20241014	193900	611889260	9390	9390	9390	9390	0
74	20241014	193800	611889260	9390	9390	9390	9390	0
75	20241014	193700	611889260	9390	9390	9390	9390	0
76	20241014	193600	611889260	9390	9390	9390	9390	0
77	20241014	193500	611889260	9390	9390	9390	9390	0
78	20241014	193400	611889260	9390	9390	9390	9390	0
79	20241014	193300	611889260	9390	9390	9390	9390	0
80	20241014	193200	611889260	9390	9390	9390	9390	0
81	20241014	193100	611889260	9390	9390	9390	9390	0
82	20241014	193000	611889260	9390	9390	9390	9390	0
83	20241014	192900	611889260	9390	9390	9390	9390	0
84	20241014	192800	611889260	9390	9390	9390	9390	0
85	20241014	192700	611889260	9390	9390	9390	9390	0
86	20241014	192600	611889260	9390	9390	9390	9390	0
87	20241014	192500	611889260	9390	9390	9390	9390	0
88	20241014	192400	611889260	9390	9390	9390	9390	0
89	20241014	192300	611889260	9390	9390	9390	9390	0
90	20241014	192200	611889260	9390	9390	9390	9390	0
91	20241014	192100	611889260	9390	9390	9390	9390	0
92	20241014	192000	611889260	9390	9390	9390	9390	1824
93	20241014	191900	611889260	9390	9390	9390	9390	0
94	20241014	191800	611889260	9390	9390	9390	9390	0
95	20241014	191700	611889260	9390	9390	9390	9390	0
96	20241014	191600	611889260	9390	9390	9390	9390	0
97	20241014	191500	611889260	9390	9390	9390	9390	0
98	20241014	191400	611889260	9390	9390	9390	9390	0
99	20241014	191300	611889260	9390	9390	9390	9390	0
100	20241014	191200	611889260	9390	9390	9390	9390	0
101	20241014	191100	611889260	9390	9390	9390	9390	0
102	20241014	191000	611889260	9390	9390	9390	9390	0
103	20241014	190900	611889260	9390	9390	9390	9390	0
104	20241014	190800	611889260	9390	9390	9390	9390	0
105	20241014	190700	611889260	9390	9390	9390	9390	0
106	20241014	190600	611889260	9390	9390	9390	9390	0
107	20241014	190500	611889260	9390	9390	9390	9390	0
108	20241014	190400	611889260	9390	9390	9390	9390	0
109	20241014	190300	611889260	9390	9390	9390	9390	0
110	20241014	190200	611889260	9390	9390	9390	9390	0
111	20241014	190100	611889260	9390	9390	9390	9390	0
112	20241014	190000	611889260	9390	9390	9390	9390	0
113	20241014	185900	611889260	9390	9390	9390	9390	0
114	20241014	185800	611889260	9390	9390	9390	9390	0
115	20241014	185700	611889260	9390	9390	9390	9390	0
116	20241014	185600	611889260	9390	9390	9390	9390	0
117	20241014	185500	611889260	9390	9390	9390	9390	0
118	20241014	185400	611889260	9390	9390	9390	9390	0
119	20241014	185300	611889260	9390	9390	9390	9390	0
120	20241014	185200	611889260	9390	9390	9390	9390	0
121	20241014	185100	611889260	9390	9390	9390	9390	0
122	20241014	185000	611889260	9390	9390	9390	9390	1824
123	20241014	184900	611889260	9390	9390	9390	9390	0
124	20241014	184800	611889260	9390	9390	9390	9390	0
125	20241014	184700	611889260	9390	9390	9390	9390	0
126	20241014	184600	611889260	9390	9390	9390	9390	0
127	20241014	184500	611889260	9390	9390	9390	9390	0
128	20241014	184400	611889260	9390	9390	9390	9390	0
129	20241014	184300	611889260	9390	9390	9390	9390	0
130	20241014	184200	611889260	9390	9390	9390	9390	0
131	20241014	184100	611889260	9390	9390	9390	9390	0
132	20241014	184000	611889260	9390	9390	9390	9390	0
133	20241014	183900	611889260	9390	9390	9390	9390	0
134	20241014	183800	611889260	9390	9390	9390	9390	0
135	20241014	183700	611889260	9390	9390	9390	9390	0
136	20241014	183600	611889260	9390	9390	9390	9390	0
137	20241014	183500	611889260	9390	9390	9390	9390	0
138	20241014	183400	611889260	9390	9390	9390	9390	0
139	20241014	183300	611889260	9390	9390	9390	9390	0
140	20241014	183200	611889260	9390	9390	9390	9390	0
141	20241014	183100	611889260	9390	9390	9390	9390	0
142	20241014	183000	611889260	9390	9390	9390	9390	0
143	20241014	182900	611889260	9390	9390	9390	9390	0
144	20241014	182800	611889260	9390	9390	9390	9390	0
145	20241014	182700	611889260	9390	9390	9390	9390	0
146	20241014	182600	611889260	9390	9390	9390	9390	0
147	20241014	182500	611889260	9390	9390	9390	9390	0
148	20241014	182400	611889260	9390	9390	9390	9390	0
149	20241014	182300	611889260	9390	9390	9390	9390	0
150	20241014	182200	611889260	9390	9390	9390	9390	0
151	20241014	182100	611889260	9390	9390	9390	9390	0
152	20241014	182000	611889260	9390	9390	9390	9390	1824
153	20241014	181900	611889260	9390	9390	9390	9390	0
154	20241014	181800	611889260	9390	9390	9390	9390	0
155	20241014	181700	611889260	9390	9390	9390	9390	0
156	20241014	181600	611889260	9390	9390	9390	9390	0
157	20241014	181500	611889260	9390	9390	9390	9390	0
158	20241014	181400	611889260	9390	9390	9390	9390	0
159	20241014	181300	611889260	9390	9390	9390	9390	0
160	20241014	181200	611889260	9390	9390	9390	9390	0
161	20241014	181100	611889260	9390	9390	9390	9390	0
162	20241014	181000	611889260	9390	9390	9390	9390	0
163	20241014	180900	611889260	9390	9390	9390	9390	0
164	20241014	180800	611889260	9390	9390	9390	9390	0
165	20241014	180700	611889260	9390	9390	9390	9390	0
166	20241014	180600	611889260	9390	9390	9390	9390	0
167	20241014	180500	611889260	9390	9390	9390	9390	0
168	20241014	180400	611889260	9390	9390	9390	9390	0
169	20241014	180300	611889260	9390	9390	9390	9390	0
170	20241014	180200	611889260	9390	9390	9390	9390	0
171	20241014	180100	611889260	9390	9390	9390	9390	0
172	20241014	180000	611889260	9390	9390	9390	9390	0
173	20241014	175900	611889260	9390	9390	9390	9390	0
174	20241014	175800	611889260	9390	9390	9390	9390	0
175	20241014	175700	611889260	9390	9390	9390	9390	0
176	20241014	175600	611889260	9390	9390	9390	9390	0
177	20241014	175500	611889260	9390	9390	9390	9390	0
178	20241014	175400	611889260	9390	9390	9390	9390	0
179	20241014	175300	611889260	9390	9390	9390	9390	0
180	20241014	175200	611889260	9390	9390	9390	9390	0
181	20241014	175100	611889260	9390	9390	9390	9390	0
182	20241014	175000	611889260	9390	9390	9390	9390	1824
183	20241014	174900	611889260	9390	9390	9390	9390	0
184	20241014	174800	611889260	9390	9390	9390	9390	0
185	20241014	174700	611889260	9390	9390	9390	9390	0
186	20241014	174600	611889260	9390	9390	9390	9390	0
187	20241014	174500	611889260	9390	9390	9390	9390	0
188	20241014	174400	611889260	9390	9390	9390	9390	0
189	20241014	174300	611889260	9390	9390	9390	9390	0
190	20241014	174200	611889260	9390	9390	9390	9390	0
191	20241014	174100	611889260	9390	9390	9390	9390	0
192	20241014	174000	611889260	9390	9390	9390	9390	0
193	20241014	173900	611889260	9390	9390	9390	9390	0
194	20241014	173800	611889260	9390	9390	9390	9390	0
195	20241014	173700	611889260	9390	9390	9390	9390	0
196	20241014	173600	611889260	9390	9390	9390	9390	0
197	20241014	173500	611889260	9390	9390	9390	9390	0
198	20241014	173400	611889260	9390	9390	9390	9390	0
199	20241014	173300	611889260	9390	9390	9390	9390	0
200	20241014	173200	611889260	9390	9390	9390	9390	0
201	20241014	173100	611889260	9390	9390	9390	9390	0
202	20241014	173000	611889260	9390	9390	9390	9390	0
203	20241014	172900	611889260	9390	9390	9390	9390	0
204	20241014	172800	611889260	9390	9390	9390	9390	0
205	20241014	172700	611889260	9390	9390	9390	9390	0
206	20241014	172600	611889260	9390	9390	9390	9390	0
207	20241014	172500	611889260	9390	9390	9390	9390	0
208	20241014	172400	611889260	9390	9390	9390	9390	0
209	20241014	172300	611889260	9390	9390	9390	9390	0
210	20241014	172200	611889260	9390	9390	9390	9390	0
211	20241014	172100	611889260	9390	9390	9390	9390	0
212	20241014	172000	611889260	9390	9390	9390	9390	1824
213	20241014	171900	611889260	9390	9390	9390	9390	0
214	20241014	171800	611889260	9390	9390	9390	9390	0
215	20241014	171700	611889260	9390	9390	9390	9390	0
216	20241014	171600	611889260	9390	9390	9390	9390	0
217	20241014	171500	611889260	9390	9390	9390	9390	0
218	20241014	171400	611889260	9390	9390	9390	9390	0
219	20241014	171300	611889260	9390	9390	9390	9390	0
220	20241014	171200	611889260	9390	9390	9390	9390	0
221	20241014	171100	611889260	9390	9390	9390	9390	0
222	20241014	171000	611889260	9390	9390	9390	9390	0
223	20241014	170900	611889260	9390	9390	9390	9390	0
224	20241014	170800	611889260	9390	9390	9390	9390	0
225	20241014	170700	611889260	9390	9390	9390	9390	0
226	20241014	170600	611889260	9390	9390	9390	9390	0
227	20241014	170500	611889260	9390	9390	9390	9390	0
228	20241014	170400	611889260	9390	9390	9390	9390	0
229	20241014	170300	611889260	9390	9390	9390	9390	0
230	20241014	170200	611889260	9390	9390	9390	9390	0
231	20241014	170100	611889260	9390	9390	9390	9390	0
232	20241014	170000	611889260	9390	9390	9390	9390	0
233	20241014	165900	611889260	9390	9390	9390	9390	0
234	20241014	165800	611889260	9390	9390	9390	9390	0
235	20241014	165700	611889260	9390	9390	9390	9390	0
236	20241014	165600	611889260	9390	9390	9390	9390	0
237	20241014	165500	611889260	9390	9390	9390	9390	0
238	20241014	165400	611889260	9390	9390	9390	9390	0
239	20241014	165300	611889260	9390	9390	9390	9390	0
240	20241014	165200	611889260	9390	9390	9390	9390	0
241	20241014	165100	611889260	9390	9390	9390	9390	0
242	20241014	165000	611889260	9390	9390	9390	9390	1824
243	20241014	164900	611889260	9390	9390	9390	9390	0
244	20241014	164800	611889260	9390	9390	9390	9390	0
245	20241014	164700	611889260	9390	9390	9390	9390	0
246	20241014	164600	611889260	9390	9390	9390	9390	0
247	20241014	164500	611889260	9390	9390	9390	9390	0
248	20241014	164400	611889260	9390	9390	9390	9390	0
249	20241014	164300	611889260	9390	9390	9390	9390	0
250	20241014	164200	611889260	9390	9390	9390	9390	0
251	20241014	164100	611889260	9390	9390	9390	9390	0
252	20241014	164000	611889260	9390	9390	9390	9390	0
253	20241014	163900	611889260	9390	9390	9390	9390	0
254	20241014	163800	611889260	9390	9390	9390	9390	0
255	20241014	163700	611889260	9390	9390	9390	9390	0
256	20241014	163600	611889260	9390	9390	9390	9390	0
257	20241014	163500	611889260	9390	9390	9390	9390	0
258	20241014	163400	611889260	9390	9390	9390	9390	0
259	20241014	163300	611889260	9390	9390	9390	9390	0
260	20241014	163200	611889260	9390	9390	9390	9390	0
261	20241014	163100	611889260	9390	9390	9390	9390	0
262	20241014	163000	611889260	9390	9390	9390	9390	0
263	20241014	162900	611889260	9390	9390	9390	9390	0
264	20241014	162800	611889260	9390	9390	9390	9390	0
265	20241014	162700	611889260	9390	9390	9390	9390	0
266	20241014	162600	611889260	9390	9390	9390	9390	0
267	20241014	162500	611889260	9390	9390	9390	9390	0
268	20241014	162400	611889260	9390	9390	9390	9390	0
269	20241014	162300	611889260	9390	9390	9390	9390	0
270	20241014	162200	611889260	9390	9390	9390	9390	0
271	20241014	162100	611889260	9390	9390	9390	9390	0
272	20241014	162000	611889260	9390	9390	9390	9390	1824
273	20241014	161900	611889260	9390	9390	9390	9390	0
274	20241014	161800	611889260	9390	9390	9390	9390	0
275	20241014	161700	611889260	9390	9390	9390	9390	0
276	20241014	161600	611889260	9390	9390	9390	9390	0
277	20241014	161500	611889260	9390	9390	9390	9390	0
278	20241014	161400	611889260	9390	9390	9390	9390	0
279	20241014	161300	611889260	9390	9390	9390	9390	0
280	20241014	161200	611889260	9390	9390	9390	9390	0
281	20241014	161100	611889260	9390	9390	9390	9390	0
282	20241014	161000	611889260	9390	9390	9390	9390	0
283	20241014	160900	611889260	9390	9390	9390	9390	0
284	20241014	160800	611889260	9390	9390	9390	9390	0
285	20241014	160700	611889260	9390	9390	9390	9390	0
286	20241014	160600	611889260	9390	9390	9390	9390	0
287	20241014	160500	611889260	9390	9390	9390	9390	0
288	20241014	160400	611889260	9390	9390	9390	9390	0
289	20241014	160300	611889260	9390	9390	9390	9390	0
290	20241014	160200	611889260	9390	9390	9390	9390	0
291	20241014	160100	611889260	9390	9390	9390	9390	0
292	20241014	160000	611889260	9390	9390	9390	9390	0
293	20241014	155900	611889260	9390	9390	9390	9390	0
294	20241014	155800	611889260	9390	9390	9390	9390	0
295	20241014	155700	611889260	9390	9390	9390	9390	0
296	20241014	155600	611889260	9390	9390	9390	9390	0
297	20241014	155500	611889260	9390	9390	9390	9390	0
298	20241014	155400	611889260	9390	9390	9390	9390	0
299	20241014	155300	611889260	9390	9390	9390	9390	0
300	20241014	155200	611889260	9390	9390	9390	9390	0
301	20241014	155100	611889260	9390	9390	9390	9390	0
302	20241014	155000	611889260	9390	9390	9390	9390	1824
303	20241014	154900	611889260	9390	9390	9390	9390	0
304	20241014	154800	611889260	9390	9390	9390	9390	0
305	20241014	154700	611889260	9390	9390	9390	9390	0
306	20241014	154600	611889260	9390	9390	9390	9390	0
307	20241014	154500	611889260	9390	9390	9390	9390	0
308	20241014	154400	611889260	9390	9390	9390	9390	0
309	20241014	154300	611889260	9390	9390	9390	9390	0
310	20241014	154200	611889260	9390	9390	9390	9390	0
311	20241014	154100	611889260	9390	9390	9390	9390	0
312	20241014	154000	611889260	9390	9390	9390	9390	0
313	20241014	153900	611889260	9390	9390	9390	9390	0
314	20241014	153800	611889260	9390	9390	9390	9390	0
315	20241014	153700	611889260	9390	9390	9390	9390	0
316	20241014	153600	611889260	9390	9390	9390	9390	0
317	20241014	153500	611889260	9390	9390	9390	9390	0
318	20241014	153400	611889260	9390	9390	9390	9390	0
319	20241014	153300	611889260	9390	9390	9390	9390	0
320	20241014	153200	611889260	9390	9390	9390	9390	0
321	20241014	153100	611889260	9390	9390	9390	9390	0
322	20241014	153000	611889260	9390	9390	9390	9390	1824
323	20241014	152900	594761900	9320	9320	9320	9320	0
324	20241014	152800	594761900	9320	9320	9320	9320	0
325	20241014	152700	594761900	9320	9320	9320	9320	0
326	20241014	152600	594761900	9320	9320	9320	9320	0
327	20241014	152500	594761900	9320	9320	9320	9320	0
328	20241014	152400	594761900	9320	9320	9320	9320	0
329	20241014	152300	594761900	9320	9320	9320	9320	0
330	20241014	152200	594761900	9320	9320	9320	9320	0
331	20241014	152100	594761900	9320	9320	9320	9320	0
332	20241014	152000	594761900	9320	9320	9320	9320	0
333	20241014	151900	594761900	9320	9350	9350	9320	119
334	20241014	151800	593651580	9370	9360	9370	9360	101
335	20241014	151700	592705280	9370	9340	9370	9340	9
336	20241014	151600	592621190	9340	9340	9340	9340	76
337	20241014	151500	591911350	9340	9350	9350	9340	28
338	20241014	151400	591649560	9350	9350	9350	9350	94
339	20241014	151300	590770660	9350	9350	9350	9350	20
340	20241014	151200	590583660	9370	9370	9370	9370	22
341	20241014	151100	590377520	9370	9370	9370	9370	0
342	20241014	151000	590377520	9370	9340	9370	9340	71
343	20241014	150900	589713750	9340	9340	9340	9340	70
344	20241014	150800	589059950	9340	9340	9340	9340	0
345	20241014	150700	589059950	9340	9370	9370	9340	381
346	20241014	150600	585501380	9340	9340	9340	9340	0
347	20241014	150500	585501380	9340	9340	9340	9340	128
348	20241014	150400	584305860	9340	9340	9340	9340	3
349	20241014	150300	584277840	9350	9350	9350	9350	0
350	20241014	150200	584277840	9350	9350	9350	9350	89
351	20241014	150100	583445690	9360	9360	9360	9360	19
352	20241014	150000	583267850	9360	9360	9360	9360	0
353	20241014	145900	583267850	9360	9350	9360	9350	151
354	20241014	145800	581855930	9350	9350	9350	9350	0
355	20241014	145700	581855930	9350	9350	9350	9350	17
356	20241014	145600	581696980	9350	9350	9350	9350	0
357	20241014	145500	581696980	9350	9350	9350	9350	62
358	20241014	145400	581117280	9350	9350	9350	9350	0
359	20241014	145300	581117280	9350	9350	9350	9350	0
360	20241014	145200	581117280	9350	9350	9350	9350	0
361	20241014	145100	581117280	9350	9350	9350	9350	0
362	20241014	145000	581117280	9350	9350	9350	9350	0
363	20241014	144900	581117280	9350	9350	9350	9350	0
364	20241014	144800	581117280	9350	9350	9350	9350	0
365	20241014	144700	581117280	9350	9350	9350	9350	438
366	20241014	144600	577021980	9350	9340	9350	9340	176
367	20241014	144500	575376880	9350	9350	9350	9350	562
368	20241014	144400	570122180	9350	9350	9350	9350	0
369	20241014	144300	570122180	9350	9350	9350	9350	0
370	20241014	144200	570122180	9350	9350	9350	9350	0
371	20241014	144100	570122180	9350	9350	9350	9350	326
372	20241014	144000	567074080	9350	9350	9350	9350	0
373	20241014	143900	567074080	9350	9350	9350	9350	0
374	20241014	143800	567074080	9350	9360	9360	9350	100
375	20241014	143700	566138400	9370	9370	9370	9370	0
376	20241014	143600	566138400	9370	9370	9370	9370	1
377	20241014	143500	566129030	9370	9370	9370	9370	0
378	20241014	143400	566129030	9370	9360	9370	9360	360
379	20241014	143300	562758110	9380	9380	9380	9380	1
380	20241014	143200	562748730	9380	9380	9380	9380	0
381	20241014	143100	562748730	9380	9380	9380	9380	51
382	20241014	143000	562270350	9380	9380	9380	9380	10
383	20241014	142900	562176550	9380	9380	9380	9380	100
384	20241014	142800	561238550	9390	9390	9390	9390	0
385	20241014	142700	561238550	9390	9380	9390	9380	2
386	20241014	142600	561219780	9380	9390	9390	9380	11
387	20241014	142500	561116590	9380	9370	9380	9370	30
388	20241014	142400	560835430	9370	9360	9370	9360	2228
389	20241014	142300	539981340	9350	9340	9360	9340	959
390	20241014	142200	531014690	9290	9310	9310	9290	3067
391	20241014	142100	502498220	9360	9360	9360	9360	1
392	20241014	142000	502488860	9300	9300	9300	9300	0
393	20241014	141900	502488860	9300	9350	9350	9300	1567
394	20241014	141800	487900370	9350	9350	9350	9350	7
395	20241014	141700	487834920	9360	9360	9360	9360	119
396	20241014	141600	486721080	9360	9360	9360	9360	11
397	20241014	141500	486618120	9360	9360	9360	9360	9
398	20241014	141400	486533880	9360	9360	9360	9360	0
399	20241014	141300	486533880	9360	9360	9360	9360	161
400	20241014	141200	485026920	9360	9360	9360	9360	20
401	20241014	141100	484839720	9360	9390	9390	9360	51
402	20241014	141000	484362330	9360	9370	9390	9360	451
403	20241014	140900	480132870	9360	9360	9360	9360	216
404	20241014	140800	478111110	9360	9360	9360	9360	50
405	20241014	140700	477643110	9350	9350	9350	9350	10
406	20241014	140600	477549610	9350	9350	9350	9350	232
407	20241014	140500	475380410	9340	9340	9340	9340	150
408	20241014	140400	473979410	9340	9340	9340	9340	332
409	20241014	140300	470878530	9330	9320	9330	9320	725
410	20241014	140200	464119980	9320	9320	9320	9320	1
411	20241014	140100	464110660	9320	9320	9320	9320	1
412	20241014	140000	464101340	9330	9330	9330	9330	0
413	20241014	135900	464101340	9330	9330	9330	9330	0
414	20241014	135800	464101340	9330	9330	9330	9330	0
415	20241014	135700	464101340	9330	9330	9330	9330	8
416	20241014	135600	464026700	9290	9290	9290	9290	0
417	20241014	135500	464026700	9290	9290	9290	9290	40
418	20241014	135400	463655100	9290	9290	9290	9290	0
419	20241014	135300	463655100	9290	9290	9290	9290	0
420	20241014	135200	463655100	9290	9310	9310	9290	74
421	20241014	135100	462966880	9300	9300	9300	9300	0
422	20241014	135000	462966880	9300	9300	9300	9300	0
423	20241014	134900	462966880	9300	9300	9300	9300	0
424	20241014	134800	462966880	9300	9300	9300	9300	0
425	20241014	134700	462966880	9300	9300	9300	9300	0
426	20241014	134600	462966880	9300	9300	9300	9300	0
427	20241014	134500	462966880	9300	9300	9300	9300	100
428	20241014	134400	462036880	9300	9300	9300	9300	100
429	20241014	134300	461106880	9300	9300	9300	9300	177
430	20241014	134200	459460780	9320	9320	9320	9320	0
431	20241014	134100	459460780	9320	9320	9320	9320	0
432	20241014	134000	459460780	9320	9320	9320	9320	50
433	20241014	133900	458994780	9330	9330	9330	9330	6
434	20241014	133800	458938800	9320	9320	9320	9320	0
435	20241014	133700	458938800	9320	9320	9320	9320	294
436	20241014	133600	456198720	9300	9300	9300	9300	50
437	20241014	133500	455733720	9270	9280	9280	9270	299
438	20241014	133400	452959790	9320	9320	9320	9320	0
439	20241014	133300	452959790	9320	9280	9320	9280	87
440	20241014	133200	452151990	9290	9290	9290	9290	50
441	20241014	133100	451687490	9290	9290	9290	9290	0
442	20241014	133000	451687490	9290	9290	9290	9290	0
443	20241014	132900	451687490	9290	9290	9290	9290	0
444	20241014	132800	451687490	9290	9290	9290	9290	29
445	20241014	132700	451418080	9290	9290	9290	9290	50
446	20241014	132600	450953580	9290	9290	9290	9290	34
447	20241014	132500	450637720	9300	9300	9300	9300	4
448	20241014	132400	450600520	9320	9320	9320	9320	0
449	20241014	132300	450600520	9320	9320	9320	9320	10
450	20241014	132200	450507320	9320	9320	9320	9320	0
451	20241014	132100	450507320	9320	9300	9320	9300	23
452	20241014	132000	450293220	9300	9300	9300	9300	97
453	20241014	131900	449391120	9330	9330	9330	9330	0
454	20241014	131800	449391120	9330	9330	9330	9330	0
455	20241014	131700	449391120	9330	9330	9330	9330	0
456	20241014	131600	449391120	9330	9330	9330	9330	0
457	20241014	131500	449391120	9330	9330	9330	9330	0
458	20241014	131400	449391120	9330	9330	9330	9330	0
459	20241014	131300	449391120	9330	9330	9330	9330	0
460	20241014	131200	449391120	9330	9330	9330	9330	0
461	20241014	131100	449391120	9330	9330	9330	9330	0
462	20241014	131000	449391120	9330	9330	9330	9330	0
463	20241014	130900	449391120	9330	9330	9330	9330	0
464	20241014	130800	449391120	9330	9330	9330	9330	0
465	20241014	130700	449391120	9330	9330	9330	9330	10
466	20241014	130600	449297820	9330	9330	9330	9330	0
467	20241014	130500	449297820	9330	9330	9330	9330	3
468	20241014	130400	449269830	9330	9330	9330	9330	0
469	20241014	130300	449269830	9330	9330	9330	9330	0
470	20241014	130200	449269830	9330	9330	9330	9330	0
471	20241014	130100	449269830	9330	9330	9330	9330	1
472	20241014	130000	449260500	9330	9330	9330	9320	36
473	20241014	125900	448924880	9330	9330	9340	9330	140
474	20241014	125800	447618540	9330	9330	9330	9330	24
475	20241014	125700	447394620	9340	9290	9340	9290	111
476	20241014	125600	446362880	9290	9290	9290	9290	102
477	20241014	125500	445415300	9300	9300	9300	9300	21
478	20241014	125400	445220000	9300	9300	9300	9300	3
479	20241014	125300	445192100	9340	9340	9340	9340	0
480	20241014	125200	445192100	9340	9340	9340	9340	0
481	20241014	125100	445192100	9340	9340	9340	9340	0
482	20241014	125000	445192100	9340	9340	9340	9340	15
483	20241014	124900	445052000	9350	9350	9350	9350	0
484	20241014	124800	445052000	9350	9340	9350	9340	170
485	20241014	124700	443464110	9340	9340	9340	9340	0
486	20241014	124600	443464110	9340	9340	9340	9340	0
487	20241014	124500	443464110	9340	9340	9340	9340	0
488	20241014	124400	443464110	9340	9340	9340	9340	2
489	20241014	124300	443445430	9340	9340	9340	9340	62
490	20241014	124200	442866350	9350	9350	9350	9350	0
491	20241014	124100	442866350	9350	9350	9350	9350	0
492	20241014	124000	442866350	9350	9350	9350	9350	0
493	20241014	123900	442866350	9350	9350	9350	9350	0
494	20241014	123800	442866350	9350	9350	9350	9350	0
495	20241014	123700	442866350	9350	9350	9350	9350	0
496	20241014	123600	442866350	9350	9350	9350	9350	0
497	20241014	123500	442866350	9350	9350	9350	9350	1
498	20241014	123400	442857000	9350	9350	9350	9350	1
499	20241014	123300	442847650	9290	9300	9300	9290	61
500	20241014	123200	442280680	9350	9350	9350	9350	0
501	20241014	123100	442280680	9350	9350	9350	9350	1
502	20241014	123000	442271330	9340	9340	9340	9340	459
503	20241014	122900	437984270	9310	9310	9330	9310	60
504	20241014	122800	437425410	9350	9350	9350	9350	0
505	20241014	122700	437425410	9350	9350	9350	9350	0
506	20241014	122600	437425410	9350	9350	9350	9310	10
507	20241014	122500	437331950	9330	9330	9330	9330	30
508	20241014	122400	437052050	9350	9350	9350	9350	8
509	20241014	122300	436977250	9330	9310	9330	9310	363
510	20241014	122200	433596460	9330	9320	9330	9320	103
511	20241014	122100	432636190	9330	9350	9350	9330	3
512	20241014	122000	432608180	9350	9350	9350	9350	3
513	20241014	121900	432580130	9350	9350	9350	9350	50
514	20241014	121800	432112630	9350	9350	9350	9350	0
515	20241014	121700	432112630	9350	9310	9350	9310	184
516	20241014	121600	430398760	9310	9310	9310	9310	0
517	20241014	121500	430398760	9310	9310	9310	9310	0
518	20241014	121400	430398760	9310	9310	9310	9310	0
519	20241014	121300	430398760	9310	9310	9310	9310	0
520	20241014	121200	430398760	9310	9310	9310	9310	0
521	20241014	121100	430398760	9310	9310	9310	9310	1
522	20241014	121000	430389450	9370	9360	9370	9360	350
523	20241014	120900	427111010	9360	9330	9360	9330	362
524	20241014	120800	423725870	9330	9330	9330	9330	0
525	20241014	120700	423725870	9330	9320	9330	9320	3
526	20241014	120600	423697900	9310	9300	9310	9300	102
527	20241014	120500	422748300	9310	9310	9310	9310	0
528	20241014	120400	422748300	9310	9320	9320	9310	94
529	20241014	120300	421873110	9310	9310	9310	9310	2
530	20241014	120200	421854490	9330	9330	9330	9330	1
531	20241014	120100	421845160	9310	9310	9310	9310	8
532	20241014	120000	421770680	9300	9300	9300	9300	0
533	20241014	115900	421770680	9300	9300	9300	9300	62
534	20241014	115800	421194080	9310	9310	9310	9310	0
535	20241014	115700	421194080	9310	9310	9310	9310	0
536	20241014	115600	421194080	9310	9310	9310	9310	0
537	20241014	115500	421194080	9310	9310	9310	9310	70
538	20241014	115400	420542380	9320	9320	9320	9320	0
539	20241014	115300	420542380	9320	9320	9320	9320	2
540	20241014	115200	420523740	9320	9320	9320	9320	159
541	20241014	115100	419041860	9340	9340	9340	9340	0
542	20241014	115000	419041860	9340	9340	9340	9340	2
543	20241014	114900	419023180	9330	9330	9330	9330	54
544	20241014	114800	418519360	9340	9340	9340	9340	2
545	20241014	114700	418500680	9320	9310	9320	9310	192
546	20241014	114600	416711470	9310	9310	9310	9310	1
547	20241014	114500	416702160	9310	9310	9310	9310	1
548	20241014	114400	416692850	9310	9300	9310	9300	418
549	20241014	114300	412801370	9300	9300	9300	9300	0
550	20241014	114200	412801370	9300	9300	9300	9300	0
551	20241014	114100	412801370	9300	9300	9300	9300	0
552	20241014	114000	412801370	9300	9300	9300	9300	0
553	20241014	113900	412801370	9300	9300	9300	9300	0
554	20241014	113800	412801370	9300	9300	9300	9300	125
555	20241014	113700	411638870	9300	9300	9300	9300	0
556	20241014	113600	411638870	9300	9300	9300	9300	0
557	20241014	113500	411638870	9300	9300	9300	9300	3
558	20241014	113400	411610970	9270	9270	9270	9270	0
559	20241014	113300	411610970	9270	9270	9270	9270	0
560	20241014	113200	411610970	9270	9270	9270	9270	0
561	20241014	113100	411610970	9270	9270	9270	9270	0
562	20241014	113000	411610970	9270	9270	9270	9270	0
563	20241014	112900	411610970	9270	9270	9270	9270	0
564	20241014	112800	411610970	9270	9270	9270	9270	214
565	20241014	112700	409627190	9270	9270	9270	9270	0
566	20241014	112600	409627190	9270	9270	9270	9270	0
567	20241014	112500	409627190	9270	9270	9270	9270	110
568	20241014	112400	408607490	9270	9270	9270	9270	55
569	20241014	112300	408097640	9270	9270	9270	9270	0
570	20241014	112200	408097640	9270	9270	9270	9270	10
571	20241014	112100	408004940	9260	9280	9290	9260	701
572	20241014	112000	401497100	9260	9260	9260	9260	351
573	20241014	111900	398246840	9260	9260	9260	9260	1
574	20241014	111800	398237580	9260	9270	9270	9260	760
575	20241014	111700	391198010	9280	9270	9280	9260	371
576	20241014	111600	387758600	9270	9270	9270	9270	0
577	20241014	111500	387758600	9270	9270	9270	9270	5
578	20241014	111400	387712250	9270	9270	9270	9270	288
579	20241014	111300	385042490	9270	9270	9270	9270	1
580	20241014	111200	385033220	9270	9270	9270	9270	0
581	20241014	111100	385033220	9270	9270	9270	9270	676
582	20241014	111000	378766700	9280	9280	9280	9280	150
583	20241014	110900	377374700	9310	9310	9310	9310	0
584	20241014	110800	377374700	9310	9310	9310	9310	40
585	20241014	110700	377002300	9310	9310	9310	9310	10
586	20241014	110600	376909200	9320	9270	9320	9270	111
587	20241014	110500	375879410	9280	9280	9280	9280	0
588	20241014	110400	375879410	9280	9280	9280	9280	2
589	20241014	110300	375860850	9260	9260	9260	9260	30
590	20241014	110200	375583050	9260	9260	9260	9260	0
591	20241014	110100	375583050	9260	9260	9260	9260	500
592	20241014	110000	370953050	9270	9270	9270	9270	22
593	20241014	105900	370749110	9270	9260	9270	9260	178
594	20241014	105800	369100250	9260	9260	9260	9260	0
595	20241014	105700	369100250	9260	9260	9260	9260	0
596	20241014	105600	369100250	9260	9260	9260	9260	0
597	20241014	105500	369100250	9260	9260	9260	9260	0
598	20241014	105400	369100250	9260	9260	9260	9260	0
599	20241014	105300	369100250	9260	9260	9260	9260	5
600	20241014	105200	369053950	9260	9260	9260	9260	1
601	20241014	105100	369044690	9270	9270	9270	9270	116
602	20241014	105000	367969370	9270	9270	9270	9270	0
603	20241014	104900	367969370	9270	9270	9270	9270	0
604	20241014	104800	367969370	9270	9270	9270	9270	640
605	20241014	104700	362036570	9240	9240	9240	9240	0
606	20241014	104600	362036570	9240	9240	9240	9240	0
607	20241014	104500	362036570	9240	9240	9240	9240	0
608	20241014	104400	362036570	9240	9240	9240	9240	0
609	20241014	104300	362036570	9240	9240	9240	9240	0
610	20241014	104200	362036570	9240	9250	9250	9240	187
611	20241014	104100	360307930	9260	9260	9260	9260	23
612	20241014	104000	360094950	9220	9220	9220	9220	250
613	20241014	103900	357789950	9210	9250	9250	9210	831
614	20241014	103800	350117790	9240	9240	9240	9240	0
615	20241014	103700	350117790	9240	9270	9270	9240	76
616	20241014	103600	349413960	9240	9240	9240	9240	0
617	20241014	103500	349413960	9240	9240	9240	9240	35
618	20241014	103400	349090560	9240	9260	9280	9240	517
619	20241014	103300	344310720	9240	9230	9240	9230	207
620	20241014	103200	342398550	9240	9320	9330	9230	5788
621	20241014	103100	288747040	9320	9320	9320	9320	50
622	20241014	103000	288281040	9320	9320	9320	9320	1
623	20241014	102900	288271720	9330	9340	9340	9330	93
624	20241014	102800	287403370	9350	9350	9350	9350	804
625	20241014	102700	279885970	9350	9380	9380	9350	376
626	20241014	102600	276361520	9420	9420	9420	9420	0
627	20241014	102500	276361520	9420	9420	9420	9420	1
628	20241014	102400	276352100	9420	9400	9420	9400	178
629	20241014	102300	274676950	9420	9380	9420	9380	201
630	20241014	102200	272791530	9380	9380	9380	9380	58
631	20241014	102100	272247490	9370	9410	9410	9370	151
632	20241014	102000	270830360	9420	9420	9420	9420	0
633	20241014	101900	270830360	9420	9420	9420	9420	2
634	20241014	101800	270811520	9410	9410	9410	9410	0
635	20241014	101700	270811520	9410	9410	9410	9410	0
636	20241014	101600	270811520	9410	9410	9410	9410	202
637	20241014	101500	268910700	9420	9420	9430	9420	160
638	20241014	101400	267403240	9420	9420	9420	9420	230
639	20241014	101300	265236640	9430	9440	9440	9430	286
640	20241014	101200	262539300	9440	9440	9440	9440	0
641	20241014	101100	262539300	9440	9430	9440	9430	401
642	20241014	101000	258755370	9410	9410	9430	9410	610
643	20241014	100900	253007740	9410	9390	9410	9390	257
644	20241014	100800	250592320	9390	9390	9390	9390	6
645	20241014	100700	250535980	9390	9390	9390	9390	0
646	20241014	100600	250535980	9390	9390	9390	9390	0
647	20241014	100500	250535980	9390	9390	9390	9390	0
648	20241014	100400	250535980	9390	9390	9390	9390	1
649	20241014	100300	250526590	9390	9390	9390	9390	15
650	20241014	100200	250385740	9390	9390	9390	9390	3
651	20241014	100100	250357570	9360	9360	9360	9360	0
652	20241014	100000	250357570	9360	9360	9360	9360	0
653	20241014	095900	250357570	9360	9360	9360	9360	0
654	20241014	095800	250357570	9360	9360	9360	9360	0
655	20241014	095700	250357570	9360	9360	9360	9360	297
656	20241014	095600	247577650	9360	9390	9390	9360	6
657	20241014	095500	247521340	9360	9360	9360	9360	54
658	20241014	095400	247015900	9360	9360	9360	9360	101
659	20241014	095300	246070540	9360	9360	9360	9360	2
660	20241014	095200	246051820	9390	9390	9390	9380	11
661	20241014	095100	245948540	9370	9380	9380	9370	107
662	20241014	095000	244945940	9380	9380	9380	9380	11
663	20241014	094900	244842760	9380	9370	9400	9370	31
664	20241014	094800	244552150	9370	9370	9370	9370	11
665	20241014	094700	244449080	9370	9370	9370	9370	30
666	20241014	094600	244167980	9370	9410	9410	9370	15
667	20241014	094500	244026910	9410	9410	9410	9410	7
668	20241014	094400	243961040	9410	9380	9410	9380	6
669	20241014	094300	243904640	9420	9420	9430	9420	1019
670	20241014	094200	234303950	9390	9400	9430	9390	394
671	20241014	094100	230601560	9420	9390	9420	9390	842
672	20241014	094000	222679990	9400	9390	9400	9390	26
673	20241014	093900	222435840	9370	9370	9370	9370	0
674	20241014	093800	222435840	9370	9400	9400	9370	304
675	20241014	093700	219585240	9360	9400	9400	9360	514
676	20241014	093600	214757640	9400	9380	9400	9380	400
677	20241014	093500	211000970	9350	9350	9350	9350	0
678	20241014	093400	211000970	9350	9350	9350	9350	55
679	20241014	093300	210486720	9350	9330	9350	9330	339
680	20241014	093200	207317090	9330	9330	9330	9330	34
681	20241014	093100	206999870	9310	9310	9310	9310	0
682	20241014	093000	206999870	9310	9310	9350	9310	4
683	20241014	092900	206962590	9300	9310	9310	9300	1224
684	20241014	092800	195577290	9310	9310	9310	9310	100
685	20241014	092700	194646290	9350	9350	9350	9350	0
686	20241014	092600	194646290	9350	9350	9350	9350	0
687	20241014	092500	194646290	9350	9340	9350	9300	1298
688	20241014	092400	182568040	9340	9340	9340	9340	3
689	20241014	092300	182540020	9340	9310	9340	9300	2009
690	20241014	092200	163855510	9300	9300	9340	9300	430
691	20241014	092100	159853950	9340	9300	9340	9300	1501
692	20241014	092000	145893870	9300	9300	9300	9300	104
693	20241014	091900	144926670	9300	9300	9300	9300	1000
694	20241014	091800	135626670	9340	9290	9340	9290	19
695	20241014	091700	135450080	9290	9300	9300	9290	500
696	20241014	091600	130804630	9340	9320	9340	9310	501
697	20241014	091500	126139690	9340	9340	9340	9340	0
698	20241014	091400	126139690	9340	9340	9350	9340	72
699	20241014	091300	125467160	9350	9350	9380	9350	690
700	20241014	091200	119013980	9400	9400	9400	9330	1076
701	20241014	091100	108960250	9390	9360	9390	9360	1198
702	20241014	091000	97730400	9350	9340	9380	9340	1055
703	20241014	090900	87862440	9320	9280	9320	9280	907
704	20241014	090800	79444560	9280	9290	9340	9280	2216
705	20241014	090700	58877810	9290	9300	9300	9290	1754
706	20241014	090600	42576450	9290	9310	9340	9290	29
707	20241014	090500	42306720	9300	9360	9360	9300	205
708	20241014	090400	40399500	9300	9320	9360	9300	524
709	20241014	090300	35521760	9300	9350	9360	9300	2886
710	20241014	090200	8673500	9300	9300	9300	9300	250
711	20241014	090100	6348500	9350	9350	9350	9350	110
712	20241014	090000	5320000	9300	9300	9300	9300	564