KissMeData/270870/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212000	413548160	9660	9660	9660	9660	1532
3	20241008	211900	413548160	9660	9660	9660	9660	0
4	20241008	211800	413548160	9660	9660	9660	9660	0
5	20241008	211700	413548160	9660	9660	9660	9660	0
6	20241008	211600	413548160	9660	9660	9660	9660	0
7	20241008	211500	413548160	9660	9660	9660	9660	0
8	20241008	211400	413548160	9660	9660	9660	9660	0
9	20241008	211300	413548160	9660	9660	9660	9660	0
10	20241008	211200	413548160	9660	9660	9660	9660	0
11	20241008	211100	413548160	9660	9660	9660	9660	0
12	20241008	211000	413548160	9660	9660	9660	9660	0
13	20241008	210900	413548160	9660	9660	9660	9660	0
14	20241008	210800	413548160	9660	9660	9660	9660	0
15	20241008	210700	413548160	9660	9660	9660	9660	0
16	20241008	210600	413548160	9660	9660	9660	9660	0
17	20241008	210500	413548160	9660	9660	9660	9660	0
18	20241008	210400	413548160	9660	9660	9660	9660	0
19	20241008	210300	413548160	9660	9660	9660	9660	0
20	20241008	210200	413548160	9660	9660	9660	9660	0
21	20241008	210100	413548160	9660	9660	9660	9660	0
22	20241008	210000	413548160	9660	9660	9660	9660	0
23	20241008	205900	413548160	9660	9660	9660	9660	0
24	20241008	205800	413548160	9660	9660	9660	9660	0
25	20241008	205700	413548160	9660	9660	9660	9660	0
26	20241008	205600	413548160	9660	9660	9660	9660	0
27	20241008	205500	413548160	9660	9660	9660	9660	0
28	20241008	205400	413548160	9660	9660	9660	9660	0
29	20241008	205300	413548160	9660	9660	9660	9660	0
30	20241008	205200	413548160	9660	9660	9660	9660	0
31	20241008	205100	413548160	9660	9660	9660	9660	0
32	20241008	205000	413548160	9660	9660	9660	9660	1532
33	20241008	204900	413548160	9660	9660	9660	9660	0
34	20241008	204800	413548160	9660	9660	9660	9660	0
35	20241008	204700	413548160	9660	9660	9660	9660	0
36	20241008	204600	413548160	9660	9660	9660	9660	0
37	20241008	204500	413548160	9660	9660	9660	9660	0
38	20241008	204400	413548160	9660	9660	9660	9660	0
39	20241008	204300	413548160	9660	9660	9660	9660	0
40	20241008	204200	413548160	9660	9660	9660	9660	0
41	20241008	204100	413548160	9660	9660	9660	9660	0
42	20241008	204000	413548160	9660	9660	9660	9660	0
43	20241008	203900	413548160	9660	9660	9660	9660	0
44	20241008	203800	413548160	9660	9660	9660	9660	0
45	20241008	203700	413548160	9660	9660	9660	9660	0
46	20241008	203600	413548160	9660	9660	9660	9660	0
47	20241008	203500	413548160	9660	9660	9660	9660	0
48	20241008	203400	413548160	9660	9660	9660	9660	0
49	20241008	203300	413548160	9660	9660	9660	9660	0
50	20241008	203200	413548160	9660	9660	9660	9660	0
51	20241008	203100	413548160	9660	9660	9660	9660	0
52	20241008	203000	413548160	9660	9660	9660	9660	0
53	20241008	202900	413548160	9660	9660	9660	9660	0
54	20241008	202800	413548160	9660	9660	9660	9660	0
55	20241008	202700	413548160	9660	9660	9660	9660	0
56	20241008	202600	413548160	9660	9660	9660	9660	0
57	20241008	202500	413548160	9660	9660	9660	9660	0
58	20241008	202400	413548160	9660	9660	9660	9660	0
59	20241008	202300	413548160	9660	9660	9660	9660	0
60	20241008	202200	413548160	9660	9660	9660	9660	0
61	20241008	202100	413548160	9660	9660	9660	9660	0
62	20241008	202000	413548160	9660	9660	9660	9660	1532
63	20241008	201900	413548160	9660	9660	9660	9660	0
64	20241008	201800	413548160	9660	9660	9660	9660	0
65	20241008	201700	413548160	9660	9660	9660	9660	0
66	20241008	201600	413548160	9660	9660	9660	9660	0
67	20241008	201500	413548160	9660	9660	9660	9660	0
68	20241008	201400	413548160	9660	9660	9660	9660	0
69	20241008	201300	413548160	9660	9660	9660	9660	0
70	20241008	201200	413548160	9660	9660	9660	9660	0
71	20241008	201100	413548160	9660	9660	9660	9660	0
72	20241008	201000	413548160	9660	9660	9660	9660	0
73	20241008	200900	413548160	9660	9660	9660	9660	0
74	20241008	200800	413548160	9660	9660	9660	9660	0
75	20241008	200700	413548160	9660	9660	9660	9660	0
76	20241008	200600	413548160	9660	9660	9660	9660	0
77	20241008	200500	413548160	9660	9660	9660	9660	0
78	20241008	200400	413548160	9660	9660	9660	9660	0
79	20241008	200300	413548160	9660	9660	9660	9660	0
80	20241008	200200	413548160	9660	9660	9660	9660	0
81	20241008	200100	413548160	9660	9660	9660	9660	0
82	20241008	200000	413548160	9660	9660	9660	9660	0
83	20241008	195900	413548160	9660	9660	9660	9660	0
84	20241008	195800	413548160	9660	9660	9660	9660	0
85	20241008	195700	413548160	9660	9660	9660	9660	0
86	20241008	195600	413548160	9660	9660	9660	9660	0
87	20241008	195500	413548160	9660	9660	9660	9660	0
88	20241008	195400	413548160	9660	9660	9660	9660	0
89	20241008	195300	413548160	9660	9660	9660	9660	0
90	20241008	195200	413548160	9660	9660	9660	9660	0
91	20241008	195100	413548160	9660	9660	9660	9660	0
92	20241008	195000	413548160	9660	9660	9660	9660	1532
93	20241008	194900	413548160	9660	9660	9660	9660	0
94	20241008	194800	413548160	9660	9660	9660	9660	0
95	20241008	194700	413548160	9660	9660	9660	9660	0
96	20241008	194600	413548160	9660	9660	9660	9660	0
97	20241008	194500	413548160	9660	9660	9660	9660	0
98	20241008	194400	413548160	9660	9660	9660	9660	0
99	20241008	194300	413548160	9660	9660	9660	9660	0
100	20241008	194200	413548160	9660	9660	9660	9660	0
101	20241008	194100	413548160	9660	9660	9660	9660	0
102	20241008	194000	413548160	9660	9660	9660	9660	0
103	20241008	193900	413548160	9660	9660	9660	9660	0
104	20241008	193800	413548160	9660	9660	9660	9660	0
105	20241008	193700	413548160	9660	9660	9660	9660	0
106	20241008	193600	413548160	9660	9660	9660	9660	0
107	20241008	193500	413548160	9660	9660	9660	9660	0
108	20241008	193400	413548160	9660	9660	9660	9660	0
109	20241008	193300	413548160	9660	9660	9660	9660	0
110	20241008	193200	413548160	9660	9660	9660	9660	0
111	20241008	193100	413548160	9660	9660	9660	9660	0
112	20241008	193000	413548160	9660	9660	9660	9660	0
113	20241008	192900	413548160	9660	9660	9660	9660	0
114	20241008	192800	413548160	9660	9660	9660	9660	0
115	20241008	192700	413548160	9660	9660	9660	9660	0
116	20241008	192600	413548160	9660	9660	9660	9660	0
117	20241008	192500	413548160	9660	9660	9660	9660	0
118	20241008	192400	413548160	9660	9660	9660	9660	0
119	20241008	192300	413548160	9660	9660	9660	9660	0
120	20241008	192200	413548160	9660	9660	9660	9660	0
121	20241008	192100	413548160	9660	9660	9660	9660	0
122	20241008	192000	413548160	9660	9660	9660	9660	1532
123	20241008	191900	413548160	9660	9660	9660	9660	0
124	20241008	191800	413548160	9660	9660	9660	9660	0
125	20241008	191700	413548160	9660	9660	9660	9660	0
126	20241008	191600	413548160	9660	9660	9660	9660	0
127	20241008	191500	413548160	9660	9660	9660	9660	0
128	20241008	191400	413548160	9660	9660	9660	9660	0
129	20241008	191300	413548160	9660	9660	9660	9660	0
130	20241008	191200	413548160	9660	9660	9660	9660	0
131	20241008	191100	413548160	9660	9660	9660	9660	0
132	20241008	191000	413548160	9660	9660	9660	9660	0
133	20241008	190900	413548160	9660	9660	9660	9660	0
134	20241008	190800	413548160	9660	9660	9660	9660	0
135	20241008	190700	413548160	9660	9660	9660	9660	0
136	20241008	190600	413548160	9660	9660	9660	9660	0
137	20241008	190500	413548160	9660	9660	9660	9660	0
138	20241008	190400	413548160	9660	9660	9660	9660	0
139	20241008	190300	413548160	9660	9660	9660	9660	0
140	20241008	190200	413548160	9660	9660	9660	9660	0
141	20241008	190100	413548160	9660	9660	9660	9660	0
142	20241008	190000	413548160	9660	9660	9660	9660	0
143	20241008	185900	413548160	9660	9660	9660	9660	0
144	20241008	185800	413548160	9660	9660	9660	9660	0
145	20241008	185700	413548160	9660	9660	9660	9660	0
146	20241008	185600	413548160	9660	9660	9660	9660	0
147	20241008	185500	413548160	9660	9660	9660	9660	0
148	20241008	185400	413548160	9660	9660	9660	9660	0
149	20241008	185300	413548160	9660	9660	9660	9660	0
150	20241008	185200	413548160	9660	9660	9660	9660	0
151	20241008	185100	413548160	9660	9660	9660	9660	0
152	20241008	185000	413548160	9660	9660	9660	9660	1532
153	20241008	184900	413548160	9660	9660	9660	9660	0
154	20241008	184800	413548160	9660	9660	9660	9660	0
155	20241008	184700	413548160	9660	9660	9660	9660	0
156	20241008	184600	413548160	9660	9660	9660	9660	0
157	20241008	184500	413548160	9660	9660	9660	9660	0
158	20241008	184400	413548160	9660	9660	9660	9660	0
159	20241008	184300	413548160	9660	9660	9660	9660	0
160	20241008	184200	413548160	9660	9660	9660	9660	0
161	20241008	184100	413548160	9660	9660	9660	9660	0
162	20241008	184000	413548160	9660	9660	9660	9660	0
163	20241008	183900	413548160	9660	9660	9660	9660	0
164	20241008	183800	413548160	9660	9660	9660	9660	0
165	20241008	183700	413548160	9660	9660	9660	9660	0
166	20241008	183600	413548160	9660	9660	9660	9660	0
167	20241008	183500	413548160	9660	9660	9660	9660	0
168	20241008	183400	413548160	9660	9660	9660	9660	0
169	20241008	183300	413548160	9660	9660	9660	9660	0
170	20241008	183200	413548160	9660	9660	9660	9660	0
171	20241008	183100	413548160	9660	9660	9660	9660	0
172	20241008	183000	413548160	9660	9660	9660	9660	0
173	20241008	182900	413548160	9660	9660	9660	9660	0
174	20241008	182800	413548160	9660	9660	9660	9660	0
175	20241008	182700	413548160	9660	9660	9660	9660	0
176	20241008	182600	413548160	9660	9660	9660	9660	0
177	20241008	182500	413548160	9660	9660	9660	9660	0
178	20241008	182400	413548160	9660	9660	9660	9660	0
179	20241008	182300	413548160	9660	9660	9660	9660	0
180	20241008	182200	413548160	9660	9660	9660	9660	0
181	20241008	182100	413548160	9660	9660	9660	9660	0
182	20241008	182000	413548160	9660	9660	9660	9660	1532
183	20241008	181900	413548160	9660	9660	9660	9660	0
184	20241008	181800	413548160	9660	9660	9660	9660	0
185	20241008	181700	413548160	9660	9660	9660	9660	0
186	20241008	181600	413548160	9660	9660	9660	9660	0
187	20241008	181500	413548160	9660	9660	9660	9660	0
188	20241008	181400	413548160	9660	9660	9660	9660	0
189	20241008	181300	413548160	9660	9660	9660	9660	0
190	20241008	181200	413548160	9660	9660	9660	9660	0
191	20241008	181100	413548160	9660	9660	9660	9660	0
192	20241008	181000	413548160	9660	9660	9660	9660	0
193	20241008	180900	413548160	9660	9660	9660	9660	0
194	20241008	180800	413548160	9660	9660	9660	9660	0
195	20241008	180700	413548160	9660	9660	9660	9660	0
196	20241008	180600	413548160	9660	9660	9660	9660	0
197	20241008	180500	413548160	9660	9660	9660	9660	0
198	20241008	180400	413548160	9660	9660	9660	9660	0
199	20241008	180300	413548160	9660	9660	9660	9660	0
200	20241008	180200	413548160	9660	9660	9660	9660	0
201	20241008	180100	413548160	9660	9660	9660	9660	0
202	20241008	180000	413548160	9660	9660	9660	9660	0
203	20241008	175900	413548160	9660	9660	9660	9660	0
204	20241008	175800	413548160	9660	9660	9660	9660	0
205	20241008	175700	413548160	9660	9660	9660	9660	0
206	20241008	175600	413548160	9660	9660	9660	9660	0
207	20241008	175500	413548160	9660	9660	9660	9660	0
208	20241008	175400	413548160	9660	9660	9660	9660	0
209	20241008	175300	413548160	9660	9660	9660	9660	0
210	20241008	175200	413548160	9660	9660	9660	9660	0
211	20241008	175100	413548160	9660	9660	9660	9660	0
212	20241008	175000	413548160	9660	9660	9660	9660	1532
213	20241008	174900	413548160	9660	9660	9660	9660	0
214	20241008	174800	413548160	9660	9660	9660	9660	0
215	20241008	174700	413548160	9660	9660	9660	9660	0
216	20241008	174600	413548160	9660	9660	9660	9660	0
217	20241008	174500	413548160	9660	9660	9660	9660	0
218	20241008	174400	413548160	9660	9660	9660	9660	0
219	20241008	174300	413548160	9660	9660	9660	9660	0
220	20241008	174200	413548160	9660	9660	9660	9660	0
221	20241008	174100	413548160	9660	9660	9660	9660	0
222	20241008	174000	413548160	9660	9660	9660	9660	0
223	20241008	173900	413548160	9660	9660	9660	9660	0
224	20241008	173800	413548160	9660	9660	9660	9660	0
225	20241008	173700	413548160	9660	9660	9660	9660	0
226	20241008	173600	413548160	9660	9660	9660	9660	0
227	20241008	173500	413548160	9660	9660	9660	9660	0
228	20241008	173400	413548160	9660	9660	9660	9660	0
229	20241008	173300	413548160	9660	9660	9660	9660	0
230	20241008	173200	413548160	9660	9660	9660	9660	0
231	20241008	173100	413548160	9660	9660	9660	9660	0
232	20241008	173000	413548160	9660	9660	9660	9660	0
233	20241008	172900	413548160	9660	9660	9660	9660	0
234	20241008	172800	413548160	9660	9660	9660	9660	0
235	20241008	172700	413548160	9660	9660	9660	9660	0
236	20241008	172600	413548160	9660	9660	9660	9660	0
237	20241008	172500	413548160	9660	9660	9660	9660	0
238	20241008	172400	413548160	9660	9660	9660	9660	0
239	20241008	172300	413548160	9660	9660	9660	9660	0
240	20241008	172200	413548160	9660	9660	9660	9660	0
241	20241008	172100	413548160	9660	9660	9660	9660	0
242	20241008	172000	413548160	9660	9660	9660	9660	1532
243	20241008	171900	413548160	9660	9660	9660	9660	0
244	20241008	171800	413548160	9660	9660	9660	9660	0
245	20241008	171700	413548160	9660	9660	9660	9660	0
246	20241008	171600	413548160	9660	9660	9660	9660	0
247	20241008	171500	413548160	9660	9660	9660	9660	0
248	20241008	171400	413548160	9660	9660	9660	9660	0
249	20241008	171300	413548160	9660	9660	9660	9660	0
250	20241008	171200	413548160	9660	9660	9660	9660	0
251	20241008	171100	413548160	9660	9660	9660	9660	0
252	20241008	171000	413548160	9660	9660	9660	9660	0
253	20241008	170900	413548160	9660	9660	9660	9660	0
254	20241008	170800	413548160	9660	9660	9660	9660	0
255	20241008	170700	413548160	9660	9660	9660	9660	0
256	20241008	170600	413548160	9660	9660	9660	9660	0
257	20241008	170500	413548160	9660	9660	9660	9660	0
258	20241008	170400	413548160	9660	9660	9660	9660	0
259	20241008	170300	413548160	9660	9660	9660	9660	0
260	20241008	170200	413548160	9660	9660	9660	9660	0
261	20241008	170100	413548160	9660	9660	9660	9660	0
262	20241008	170000	413548160	9660	9660	9660	9660	0
263	20241008	165900	413548160	9660	9660	9660	9660	0
264	20241008	165800	413548160	9660	9660	9660	9660	0
265	20241008	165700	413548160	9660	9660	9660	9660	0
266	20241008	165600	413548160	9660	9660	9660	9660	0
267	20241008	165500	413548160	9660	9660	9660	9660	0
268	20241008	165400	413548160	9660	9660	9660	9660	0
269	20241008	165300	413548160	9660	9660	9660	9660	0
270	20241008	165200	413548160	9660	9660	9660	9660	0
271	20241008	165100	413548160	9660	9660	9660	9660	0
272	20241008	165000	413548160	9660	9660	9660	9660	1532
273	20241008	164900	413548160	9660	9660	9660	9660	0
274	20241008	164800	413548160	9660	9660	9660	9660	0
275	20241008	164700	413548160	9660	9660	9660	9660	0
276	20241008	164600	413548160	9660	9660	9660	9660	0
277	20241008	164500	413548160	9660	9660	9660	9660	0
278	20241008	164400	413548160	9660	9660	9660	9660	0
279	20241008	164300	413548160	9660	9660	9660	9660	0
280	20241008	164200	413548160	9660	9660	9660	9660	0
281	20241008	164100	413548160	9660	9660	9660	9660	0
282	20241008	164000	413548160	9660	9660	9660	9660	0
283	20241008	163900	413548160	9660	9660	9660	9660	0
284	20241008	163800	413548160	9660	9660	9660	9660	0
285	20241008	163700	413548160	9660	9660	9660	9660	0
286	20241008	163600	413548160	9660	9660	9660	9660	0
287	20241008	163500	413548160	9660	9660	9660	9660	0
288	20241008	163400	413548160	9660	9660	9660	9660	0
289	20241008	163300	413548160	9660	9660	9660	9660	0
290	20241008	163200	413548160	9660	9660	9660	9660	0
291	20241008	163100	413548160	9660	9660	9660	9660	0
292	20241008	163000	413548160	9660	9660	9660	9660	0
293	20241008	162900	413548160	9660	9660	9660	9660	0
294	20241008	162800	413548160	9660	9660	9660	9660	0
295	20241008	162700	413548160	9660	9660	9660	9660	0
296	20241008	162600	413548160	9660	9660	9660	9660	0
297	20241008	162500	413548160	9660	9660	9660	9660	0
298	20241008	162400	413548160	9660	9660	9660	9660	0
299	20241008	162300	413548160	9660	9660	9660	9660	0
300	20241008	162200	413548160	9660	9660	9660	9660	0
301	20241008	162100	413548160	9660	9660	9660	9660	0
302	20241008	162000	413548160	9660	9660	9660	9660	1532
303	20241008	161900	413548160	9660	9660	9660	9660	0
304	20241008	161800	413548160	9660	9660	9660	9660	0
305	20241008	161700	413548160	9660	9660	9660	9660	0
306	20241008	161600	413548160	9660	9660	9660	9660	0
307	20241008	161500	413548160	9660	9660	9660	9660	0
308	20241008	161400	413548160	9660	9660	9660	9660	0
309	20241008	161300	413548160	9660	9660	9660	9660	0
310	20241008	161200	413548160	9660	9660	9660	9660	0
311	20241008	161100	413548160	9660	9660	9660	9660	0
312	20241008	161000	413548160	9660	9660	9660	9660	0
313	20241008	160900	413548160	9660	9660	9660	9660	0
314	20241008	160800	413548160	9660	9660	9660	9660	0
315	20241008	160700	413548160	9660	9660	9660	9660	0
316	20241008	160600	413548160	9660	9660	9660	9660	0
317	20241008	160500	413548160	9660	9660	9660	9660	0
318	20241008	160400	413548160	9660	9660	9660	9660	0
319	20241008	160300	413548160	9660	9660	9660	9660	0
320	20241008	160200	413548160	9660	9660	9660	9660	0
321	20241008	160100	413548160	9660	9660	9660	9660	0
322	20241008	160000	413548160	9660	9660	9660	9660	0
323	20241008	155900	413548160	9660	9660	9660	9660	0
324	20241008	155800	413548160	9660	9660	9660	9660	0
325	20241008	155700	413548160	9660	9660	9660	9660	0
326	20241008	155600	413548160	9660	9660	9660	9660	0
327	20241008	155500	413548160	9660	9660	9660	9660	0
328	20241008	155400	413548160	9660	9660	9660	9660	0
329	20241008	155300	413548160	9660	9660	9660	9660	0
330	20241008	155200	413548160	9660	9660	9660	9660	0
331	20241008	155100	413548160	9660	9660	9660	9660	0
332	20241008	155000	413548160	9660	9660	9660	9660	1532
333	20241008	154900	413548160	9660	9660	9660	9660	0
334	20241008	154800	413548160	9660	9660	9660	9660	0
335	20241008	154700	413548160	9660	9660	9660	9660	0
336	20241008	154600	413548160	9660	9660	9660	9660	0
337	20241008	154500	413548160	9660	9660	9660	9660	0
338	20241008	154400	413548160	9660	9660	9660	9660	0
339	20241008	154300	413548160	9660	9660	9660	9660	0
340	20241008	154200	413548160	9660	9660	9660	9660	0
341	20241008	154100	413548160	9660	9660	9660	9660	0
342	20241008	154000	413548160	9660	9660	9660	9660	0
343	20241008	153900	413548160	9660	9660	9660	9660	0
344	20241008	153800	413548160	9660	9660	9660	9660	0
345	20241008	153700	413548160	9660	9660	9660	9660	0
346	20241008	153600	413548160	9660	9660	9660	9660	0
347	20241008	153500	413548160	9660	9660	9660	9660	0
348	20241008	153400	413548160	9660	9660	9660	9660	0
349	20241008	153300	413548160	9660	9660	9660	9660	0
350	20241008	153200	413548160	9660	9660	9660	9660	0
351	20241008	153100	413548160	9660	9660	9660	9660	0
352	20241008	153000	413548160	9660	9660	9660	9660	1532
353	20241008	152900	398749040	9640	9640	9640	9640	0
354	20241008	152800	398749040	9640	9640	9640	9640	0
355	20241008	152700	398749040	9640	9640	9640	9640	0
356	20241008	152600	398749040	9640	9640	9640	9640	0
357	20241008	152500	398749040	9640	9640	9640	9640	0
358	20241008	152400	398749040	9640	9640	9640	9640	0
359	20241008	152300	398749040	9640	9640	9640	9640	0
360	20241008	152200	398749040	9640	9640	9640	9640	0
361	20241008	152100	398749040	9640	9640	9640	9640	0
362	20241008	152000	398749040	9640	9640	9640	9640	0
363	20241008	151900	398749040	9640	9640	9640	9640	0
364	20241008	151800	398749040	9640	9640	9640	9640	0
365	20241008	151700	398749040	9640	9640	9640	9640	0
366	20241008	151600	398749040	9640	9640	9640	9640	0
367	20241008	151500	398749040	9640	9640	9670	9640	107
368	20241008	151400	397716070	9640	9640	9640	9640	0
369	20241008	151300	397716070	9640	9640	9640	9640	0
370	20241008	151200	397716070	9640	9640	9640	9640	0
371	20241008	151100	397716070	9640	9640	9640	9640	1
372	20241008	151000	397706430	9670	9670	9670	9670	0
373	20241008	150900	397706430	9670	9670	9670	9670	0
374	20241008	150800	397706430	9670	9670	9670	9670	0
375	20241008	150700	397706430	9670	9670	9670	9670	0
376	20241008	150600	397706430	9670	9670	9670	9670	3
377	20241008	150500	397677420	9650	9620	9670	9620	17
378	20241008	150400	397513320	9610	9620	9620	9610	12
379	20241008	150300	397397990	9620	9620	9620	9620	0
380	20241008	150200	397397990	9620	9620	9620	9620	0
381	20241008	150100	397397990	9620	9620	9620	9620	0
382	20241008	150000	397397990	9620	9620	9620	9620	1
383	20241008	145900	397388370	9670	9670	9670	9670	0
384	20241008	145800	397388370	9670	9620	9670	9620	104
385	20241008	145700	396382790	9620	9620	9620	9620	0
386	20241008	145600	396382790	9620	9620	9620	9620	1
387	20241008	145500	396373170	9620	9620	9620	9620	0
388	20241008	145400	396373170	9620	9620	9620	9620	0
389	20241008	145300	396373170	9620	9620	9620	9620	0
390	20241008	145200	396373170	9620	9620	9620	9620	0
391	20241008	145100	396373170	9620	9620	9620	9620	86
392	20241008	145000	395545850	9620	9620	9620	9620	100
393	20241008	144900	394583850	9620	9620	9620	9620	0
394	20241008	144800	394583850	9620	9620	9620	9620	0
395	20241008	144700	394583850	9620	9620	9620	9620	0
396	20241008	144600	394583850	9620	9620	9620	9620	0
397	20241008	144500	394583850	9620	9620	9620	9620	0
398	20241008	144400	394583850	9620	9620	9620	9620	2
399	20241008	144300	394564610	9680	9680	9680	9680	0
400	20241008	144200	394564610	9680	9680	9680	9680	0
401	20241008	144100	394564610	9680	9680	9680	9680	0
402	20241008	144000	394564610	9680	9680	9680	9680	0
403	20241008	143900	394564610	9680	9610	9680	9610	50
404	20241008	143800	394081300	9600	9600	9600	9600	0
405	20241008	143700	394081300	9600	9600	9600	9600	0
406	20241008	143600	394081300	9600	9600	9600	9600	0
407	20241008	143500	394081300	9600	9600	9600	9600	0
408	20241008	143400	394081300	9600	9600	9600	9600	99
409	20241008	143300	393130900	9610	9610	9610	9610	0
410	20241008	143200	393130900	9610	9600	9610	9600	5
411	20241008	143100	393082890	9600	9610	9610	9600	76
412	20241008	143000	392353170	9610	9610	9610	9610	3
413	20241008	142900	392324340	9620	9620	9620	9620	105
414	20241008	142800	391314240	9620	9610	9620	9610	10
415	20241008	142700	391218090	9600	9590	9600	9590	33
416	20241008	142600	390901320	9590	9590	9590	9590	0
417	20241008	142500	390901320	9590	9590	9590	9590	89
418	20241008	142400	390047810	9600	9600	9600	9600	2
419	20241008	142300	390028610	9600	9600	9600	9600	0
420	20241008	142200	390028610	9600	9600	9600	9600	16
421	20241008	142100	389875010	9600	9600	9600	9600	0
422	20241008	142000	389875010	9600	9600	9600	9600	0
423	20241008	141900	389875010	9600	9600	9600	9600	0
424	20241008	141800	389875010	9600	9600	9600	9600	2
425	20241008	141700	389855810	9610	9610	9610	9610	99
426	20241008	141600	388904420	9610	9610	9610	9610	0
427	20241008	141500	388904420	9610	9610	9610	9610	0
428	20241008	141400	388904420	9610	9610	9610	9610	0
429	20241008	141300	388904420	9610	9600	9610	9600	152
430	20241008	141200	387445210	9610	9610	9610	9610	151
431	20241008	141100	385994100	9620	9620	9620	9620	118
432	20241008	141000	384858940	9620	9620	9620	9620	3
433	20241008	140900	384830080	9620	9640	9640	9620	3
434	20241008	140800	384801180	9620	9620	9620	9620	0
435	20241008	140700	384801180	9620	9620	9620	9620	0
436	20241008	140600	384801180	9620	9620	9620	9620	0
437	20241008	140500	384801180	9620	9620	9620	9620	0
438	20241008	140400	384801180	9620	9620	9620	9620	0
439	20241008	140300	384801180	9620	9620	9620	9620	0
440	20241008	140200	384801180	9620	9620	9620	9620	0
441	20241008	140100	384801180	9620	9620	9620	9620	0
442	20241008	140000	384801180	9620	9630	9640	9620	787
443	20241008	135900	377222600	9630	9650	9650	9630	20
444	20241008	135800	377029800	9660	9660	9660	9660	0
445	20241008	135700	377029800	9660	9660	9660	9660	0
446	20241008	135600	377029800	9660	9660	9660	9660	0
447	20241008	135500	377029800	9660	9660	9660	9660	32
448	20241008	135400	376720680	9660	9660	9660	9660	0
449	20241008	135300	376720680	9660	9660	9660	9660	0
450	20241008	135200	376720680	9660	9660	9660	9660	0
451	20241008	135100	376720680	9660	9660	9660	9660	0
452	20241008	135000	376720680	9660	9660	9660	9660	2
453	20241008	134900	376701360	9660	9660	9660	9660	0
454	20241008	134800	376701360	9660	9660	9660	9660	0
455	20241008	134700	376701360	9660	9660	9660	9660	2
456	20241008	134600	376682040	9660	9660	9660	9660	0
457	20241008	134500	376682040	9660	9660	9660	9660	0
458	20241008	134400	376682040	9660	9640	9660	9630	107
459	20241008	134300	375651050	9650	9700	9700	9650	309
460	20241008	134200	372662920	9710	9710	9710	9710	0
461	20241008	134100	372662920	9710	9710	9710	9710	0
462	20241008	134000	372662920	9710	9710	9710	9710	0
463	20241008	133900	372662920	9710	9710	9710	9710	0
464	20241008	133800	372662920	9710	9710	9710	9710	10
465	20241008	133700	372565820	9700	9700	9700	9700	0
466	20241008	133600	372565820	9700	9700	9700	9700	0
467	20241008	133500	372565820	9700	9700	9700	9700	10
468	20241008	133400	372468820	9700	9700	9700	9700	0
469	20241008	133300	372468820	9700	9700	9700	9700	0
470	20241008	133200	372468820	9700	9700	9700	9700	0
471	20241008	133100	372468820	9700	9700	9700	9700	0
472	20241008	133000	372468820	9700	9700	9700	9700	0
473	20241008	132900	372468820	9700	9710	9710	9700	8
474	20241008	132800	372391210	9710	9710	9710	9710	0
475	20241008	132700	372391210	9710	9710	9710	9710	0
476	20241008	132600	372391210	9710	9710	9710	9710	0
477	20241008	132500	372391210	9710	9710	9710	9710	0
478	20241008	132400	372391210	9710	9710	9710	9710	0
479	20241008	132300	372391210	9710	9710	9710	9710	0
480	20241008	132200	372391210	9710	9710	9710	9710	0
481	20241008	132100	372391210	9710	9710	9710	9710	0
482	20241008	132000	372391210	9710	9710	9710	9710	40
483	20241008	131900	372002810	9700	9700	9700	9700	0
484	20241008	131800	372002810	9700	9700	9700	9700	0
485	20241008	131700	372002810	9700	9700	9700	9700	0
486	20241008	131600	372002810	9700	9700	9700	9700	0
487	20241008	131500	372002810	9700	9700	9700	9700	0
488	20241008	131400	372002810	9700	9700	9700	9700	0
489	20241008	131300	372002810	9700	9700	9700	9700	0
490	20241008	131200	372002810	9700	9700	9700	9700	2
491	20241008	131100	371983410	9700	9700	9700	9700	0
492	20241008	131000	371983410	9700	9700	9700	9700	0
493	20241008	130900	371983410	9700	9680	9700	9680	5
494	20241008	130800	371934930	9680	9680	9680	9680	0
495	20241008	130700	371934930	9680	9680	9680	9680	0
496	20241008	130600	371934930	9680	9680	9680	9680	0
497	20241008	130500	371934930	9680	9680	9680	9680	0
498	20241008	130400	371934930	9680	9680	9680	9680	3
499	20241008	130300	371905890	9720	9720	9720	9720	0
500	20241008	130200	371905890	9720	9700	9720	9700	2
501	20241008	130100	371886470	9700	9700	9700	9700	0
502	20241008	130000	371886470	9700	9700	9700	9700	40
503	20241008	125900	371498470	9700	9700	9700	9700	0
504	20241008	125800	371498470	9700	9700	9700	9700	0
505	20241008	125700	371498470	9700	9700	9700	9700	0
506	20241008	125600	371498470	9700	9700	9700	9700	0
507	20241008	125500	371498470	9700	9700	9700	9700	0
508	20241008	125400	371498470	9700	9700	9700	9700	0
509	20241008	125300	371498470	9700	9700	9700	9700	50
510	20241008	125200	371013470	9720	9720	9720	9720	0
511	20241008	125100	371013470	9720	9700	9720	9700	12
512	20241008	125000	370896920	9690	9690	9690	9690	0
513	20241008	124900	370896920	9690	9690	9690	9690	0
514	20241008	124800	370896920	9690	9690	9690	9690	0
515	20241008	124700	370896920	9690	9690	9690	9690	0
516	20241008	124600	370896920	9690	9690	9690	9690	0
517	20241008	124500	370896920	9690	9690	9690	9690	347
518	20241008	124400	367534490	9720	9720	9720	9720	0
519	20241008	124300	367534490	9720	9720	9720	9720	0
520	20241008	124200	367534490	9720	9720	9720	9720	0
521	20241008	124100	367534490	9720	9720	9720	9720	0
522	20241008	124000	367534490	9720	9720	9720	9720	15
523	20241008	123900	367388690	9690	9690	9690	9690	5
524	20241008	123800	367340240	9680	9680	9680	9680	0
525	20241008	123700	367340240	9680	9680	9680	9680	4
526	20241008	123600	367301520	9680	9680	9680	9680	0
527	20241008	123500	367301520	9680	9680	9680	9680	0
528	20241008	123400	367301520	9680	9680	9680	9680	1
529	20241008	123300	367291840	9680	9680	9680	9680	1
530	20241008	123200	367282160	9680	9680	9680	9680	1
531	20241008	123100	367272480	9660	9660	9660	9660	2
532	20241008	123000	367253160	9660	9650	9660	9650	5
533	20241008	122900	367204900	9650	9650	9650	9650	3
534	20241008	122800	367175950	9660	9660	9660	9660	9
535	20241008	122700	367089010	9660	9660	9660	9660	0
536	20241008	122600	367089010	9660	9630	9660	9630	106
537	20241008	122500	366068200	9630	9710	9710	9630	653
538	20241008	122400	359758560	9730	9730	9730	9730	0
539	20241008	122300	359758560	9730	9730	9730	9730	0
540	20241008	122200	359758560	9730	9730	9730	9730	0
541	20241008	122100	359758560	9730	9730	9730	9730	0
542	20241008	122000	359758560	9730	9730	9730	9730	0
543	20241008	121900	359758560	9730	9730	9730	9730	0
544	20241008	121800	359758560	9730	9730	9730	9730	0
545	20241008	121700	359758560	9730	9730	9730	9730	3
546	20241008	121600	359729370	9760	9760	9760	9760	0
547	20241008	121500	359729370	9760	9760	9760	9760	0
548	20241008	121400	359729370	9760	9760	9760	9760	0
549	20241008	121300	359729370	9760	9730	9760	9730	3
550	20241008	121200	359700130	9710	9710	9710	9710	0
551	20241008	121100	359700130	9710	9710	9710	9710	0
552	20241008	121000	359700130	9710	9710	9710	9710	0
553	20241008	120900	359700130	9710	9710	9710	9710	0
554	20241008	120800	359700130	9710	9710	9710	9710	0
555	20241008	120700	359700130	9710	9710	9710	9710	0
556	20241008	120600	359700130	9710	9710	9710	9710	0
557	20241008	120500	359700130	9710	9710	9710	9710	0
558	20241008	120400	359700130	9710	9710	9710	9710	0
559	20241008	120300	359700130	9710	9710	9710	9710	8
560	20241008	120200	359622450	9710	9710	9710	9710	0
561	20241008	120100	359622450	9710	9710	9710	9710	0
562	20241008	120000	359622450	9710	9710	9710	9710	0
563	20241008	115900	359622450	9710	9710	9710	9710	41
564	20241008	115800	359224340	9710	9710	9760	9710	3
565	20241008	115700	359195160	9760	9700	9760	9690	284
566	20241008	115600	356441210	9710	9710	9710	9710	185
567	20241008	115500	354644860	9700	9730	9730	9700	558
568	20241008	115400	349224140	9730	9750	9750	9730	258
569	20241008	115300	346711400	9760	9770	9770	9760	101
570	20241008	115200	345725620	9770	9770	9770	9770	0
571	20241008	115100	345725620	9770	9770	9770	9770	0
572	20241008	115000	345725620	9770	9770	9770	9770	0
573	20241008	114900	345725620	9770	9770	9770	9770	0
574	20241008	114800	345725620	9770	9770	9770	9770	1
575	20241008	114700	345715850	9780	9780	9780	9780	0
576	20241008	114600	345715850	9780	9780	9780	9780	0
577	20241008	114500	345715850	9780	9780	9780	9780	0
578	20241008	114400	345715850	9780	9780	9780	9780	0
579	20241008	114300	345715850	9780	9780	9780	9780	0
580	20241008	114200	345715850	9780	9780	9780	9780	0
581	20241008	114100	345715850	9780	9780	9780	9780	18
582	20241008	114000	345539810	9780	9780	9780	9780	0
583	20241008	113900	345539810	9780	9780	9780	9780	0
584	20241008	113800	345539810	9780	9780	9780	9780	0
585	20241008	113700	345539810	9780	9780	9780	9780	0
586	20241008	113600	345539810	9780	9780	9780	9780	0
587	20241008	113500	345539810	9780	9780	9780	9780	1
588	20241008	113400	345530030	9780	9780	9780	9780	1
589	20241008	113300	345520250	9800	9800	9800	9800	1
590	20241008	113200	345510450	9800	9800	9800	9800	0
591	20241008	113100	345510450	9800	9800	9800	9800	0
592	20241008	113000	345510450	9800	9800	9800	9800	0
593	20241008	112900	345510450	9800	9800	9800	9800	20
594	20241008	112800	345314450	9810	9810	9810	9810	0
595	20241008	112700	345314450	9810	9810	9810	9810	0
596	20241008	112600	345314450	9810	9790	9810	9790	16
597	20241008	112500	345157510	9870	9870	9870	9870	0
598	20241008	112400	345157510	9870	9790	9870	9790	11
599	20241008	112300	345049660	9790	9790	9790	9790	4
600	20241008	112200	345010500	9790	9800	9810	9790	121
601	20241008	112100	343824730	9800	9790	9800	9790	404
602	20241008	112000	339865590	9780	9780	9780	9780	0
603	20241008	111900	339865590	9780	9780	9780	9780	0
604	20241008	111800	339865590	9780	9780	9780	9780	0
605	20241008	111700	339865590	9780	9780	9780	9780	18
606	20241008	111600	339689550	9760	9750	9760	9750	12
607	20241008	111500	339572440	9750	9750	9750	9750	676
608	20241008	111400	332981440	9770	9770	9770	9770	4
609	20241008	111300	332942360	9760	9760	9760	9760	0
610	20241008	111200	332942360	9760	9760	9760	9760	101
611	20241008	111100	331956600	9750	9750	9750	9750	0
612	20241008	111000	331956600	9750	9770	9770	9750	1058
613	20241008	110900	321630940	9770	9790	9790	9770	83
614	20241008	110800	320819910	9800	9800	9800	9800	0
615	20241008	110700	320819910	9800	9800	9800	9800	0
616	20241008	110600	320819910	9800	9800	9800	9800	0
617	20241008	110500	320819910	9800	9800	9800	9800	0
618	20241008	110400	320819910	9800	9800	9800	9800	3
619	20241008	110300	320790510	9790	9790	9790	9790	10
620	20241008	110200	320692610	9800	9800	9800	9800	0
621	20241008	110100	320692610	9800	9800	9800	9800	174
622	20241008	110000	318987410	9820	9820	9870	9820	3
623	20241008	105900	318957900	9800	9800	9800	9800	0
624	20241008	105800	318957900	9800	9810	9810	9800	50
625	20241008	105700	318467690	9830	9830	9830	9830	0
626	20241008	105600	318467690	9830	9830	9830	9830	0
627	20241008	105500	318467690	9830	9830	9830	9830	0
628	20241008	105400	318467690	9830	9830	9830	9830	1
629	20241008	105300	318457860	9830	9830	9830	9830	0
630	20241008	105200	318457860	9830	9830	9830	9830	0
631	20241008	105100	318457860	9830	9830	9830	9830	1
632	20241008	105000	318448030	9910	9910	9910	9910	0
633	20241008	104900	318448030	9910	9910	9910	9910	0
634	20241008	104800	318448030	9910	9830	9910	9830	100
635	20241008	104700	317457620	9880	9820	9880	9820	40
636	20241008	104600	317063960	9810	9810	9810	9810	0
637	20241008	104500	317063960	9810	9800	9830	9800	17
638	20241008	104400	316896900	9800	9800	9800	9800	0
639	20241008	104300	316896900	9800	9800	9800	9800	1
640	20241008	104200	316887100	9800	9800	9800	9800	2
641	20241008	104100	316867500	9800	9800	9840	9800	53
642	20241008	104000	316346100	9840	9780	9840	9780	9
643	20241008	103900	316257840	9820	9770	9820	9770	57
644	20241008	103800	315698630	9750	9750	9750	9750	30
645	20241008	103700	315406130	9750	9750	9750	9750	1
646	20241008	103600	315396380	9760	9760	9760	9760	0
647	20241008	103500	315396380	9760	9760	9760	9760	254
648	20241008	103400	312917340	9760	9760	9760	9760	47
649	20241008	103300	312458620	9760	9760	9760	9760	53
650	20241008	103200	311941340	9760	9760	9760	9760	0
651	20241008	103100	311941340	9760	9760	9760	9760	50
652	20241008	103000	311453340	9770	9830	9830	9770	1828
653	20241008	102900	293512990	9830	9830	9830	9830	0
654	20241008	102800	293512990	9830	9830	9830	9830	0
655	20241008	102700	293512990	9830	9840	9840	9830	391
656	20241008	102600	289668250	9840	9840	9840	9840	20
657	20241008	102500	289471450	9840	9840	9840	9840	10
658	20241008	102400	289373050	9840	9840	9840	9840	0
659	20241008	102300	289373050	9840	9850	9850	9840	512
660	20241008	102200	284334910	9860	9860	9860	9860	1012
661	20241008	102100	274356590	9870	9870	9870	9870	0
662	20241008	102000	274356590	9870	9880	9880	9870	71
663	20241008	101900	273655720	9880	9900	9900	9880	449
664	20241008	101800	269213230	9920	9920	9920	9920	0
665	20241008	101700	269213230	9920	9920	9920	9920	0
666	20241008	101600	269213230	9920	9920	9920	9920	11
667	20241008	101500	269104110	9910	9910	9910	9910	0
668	20241008	101400	269104110	9910	9910	9910	9910	0
669	20241008	101300	269104110	9910	9910	9910	9910	99
670	20241008	101200	268123020	9910	9910	9910	9910	1
671	20241008	101100	268113110	9920	9910	9920	9910	30
672	20241008	101000	267815570	9920	9920	9920	9920	0
673	20241008	100900	267815570	9920	9920	9920	9920	0
674	20241008	100800	267815570	9920	9890	9920	9890	285
675	20241008	100700	264996870	9890	9890	9890	9890	0
676	20241008	100600	264996870	9890	9890	9890	9890	0
677	20241008	100500	264996870	9890	9890	9890	9890	28
678	20241008	100400	264719950	9890	9890	9890	9890	423
679	20241008	100300	260536480	9890	9890	9890	9890	0
680	20241008	100200	260536480	9890	9890	9890	9890	0
681	20241008	100100	260536480	9890	9890	9890	9890	0
682	20241008	100000	260536480	9890	9890	9890	9890	0
683	20241008	095900	260536480	9890	9890	9890	9890	0
684	20241008	095800	260536480	9890	9900	9900	9890	100
685	20241008	095700	259547380	9890	9890	9890	9890	0
686	20241008	095600	259547380	9890	9890	9890	9890	0
687	20241008	095500	259547380	9890	9890	9890	9890	1
688	20241008	095400	259537490	9940	9900	9940	9900	5
689	20241008	095300	259487870	9880	9880	9880	9880	300
690	20241008	095200	256523870	9870	9870	9870	9870	0
691	20241008	095100	256523870	9870	9950	9950	9870	6
692	20241008	095000	256464570	9900	9880	9900	9860	1283
693	20241008	094900	243767670	9860	9860	9860	9860	1
694	20241008	094800	243757810	9860	9860	9860	9860	21
695	20241008	094700	243550750	9860	9850	9880	9850	72
696	20241008	094600	242840780	9890	9840	9890	9840	300
697	20241008	094500	239878770	9820	9820	9820	9820	39
698	20241008	094400	239495790	9820	9820	9820	9820	0
699	20241008	094300	239495790	9820	9820	9820	9820	0
700	20241008	094200	239495790	9820	9820	9820	9820	0
701	20241008	094100	239495790	9820	9820	9820	9820	12
702	20241008	094000	239377950	9810	9810	9810	9800	65
703	20241008	093900	238740310	9800	9800	9800	9800	0
704	20241008	093800	238740310	9800	9800	9800	9800	0
705	20241008	093700	238740310	9800	9800	9800	9780	212
706	20241008	093600	236662730	9800	9800	9800	9800	51
707	20241008	093500	236162930	9800	9800	9800	9800	102
708	20241008	093400	235163330	9800	9800	9820	9800	426
709	20241008	093300	230988490	9810	9840	9840	9810	203
710	20241008	093200	228995180	9840	9840	9840	9820	155
711	20241008	093100	227472980	9840	9860	9880	9830	1520
712	20241008	093000	212529570	9850	9880	9880	9850	585
713	20241008	092900	206766860	9880	9870	9900	9860	182
714	20241008	092800	204971270	9900	9870	9900	9870	31
715	20241008	092700	204665040	9890	9880	9890	9880	3
716	20241008	092600	204635390	9880	9920	9920	9870	377
717	20241008	092500	200908010	9900	9880	9900	9880	16
718	20241008	092400	200749670	9950	9860	9950	9860	70
719	20241008	092300	200055910	9880	9920	9950	9880	498
720	20241008	092200	195120050	9940	9880	9940	9820	176
721	20241008	092100	193381870	9880	9900	9900	9880	28
722	20241008	092000	193105050	9960	9940	9990	9880	1170
723	20241008	091900	181493140	9950	9910	10010	9910	1761
724	20241008	091800	163940990	9960	9960	9970	9890	481
725	20241008	091700	159151480	9990	9970	9990	9870	1263
726	20241008	091600	146574030	10030	9830	10040	9830	1943
727	20241008	091500	127127200	9880	9800	9920	9800	4179
728	20241008	091400	86028590	9800	9750	9800	9730	5389
729	20241008	091300	33222400	9750	9690	9750	9680	785
730	20241008	091200	25593780	9690	9600	9690	9600	454
731	20241008	091100	21212660	9600	9600	9600	9600	0
732	20241008	091000	21212660	9600	9600	9600	9600	426
733	20241008	090900	17123060	9580	9600	9600	9580	310
734	20241008	090800	14147260	9570	9570	9570	9570	0
735	20241008	090700	14147260	9570	9570	9570	9570	1
736	20241008	090600	14137690	9600	9600	9600	9600	0
737	20241008	090500	14137690	9600	9600	9600	9600	0
738	20241008	090400	14137690	9600	9580	9600	9580	221
739	20241008	090300	12020270	9580	9580	9580	9580	623
740	20241008	090200	6051930	9580	9500	9580	9500	200
741	20241008	090100	4142800	9500	9500	9500	9500	2
742	20241008	090000	4123800	9550	9500	9550	9470	434