KissMeData/137310/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202400	1115475500	9200	9200	9200	9200	4922
3	20241021	202300	1115475500	9200	9200	9200	9200	0
4	20241021	202200	1115475500	9200	9200	9200	9200	0
5	20241021	202100	1115475500	9200	9200	9200	9200	0
6	20241021	202000	1115475500	9200	9200	9200	9200	0
7	20241021	201900	1115475500	9200	9200	9200	9200	0
8	20241021	201800	1115475500	9200	9200	9200	9200	0
9	20241021	201700	1115475500	9200	9200	9200	9200	0
10	20241021	201600	1115475500	9200	9200	9200	9200	0
11	20241021	201500	1115475500	9200	9200	9200	9200	0
12	20241021	201400	1115475500	9200	9200	9200	9200	0
13	20241021	201300	1115475500	9200	9200	9200	9200	0
14	20241021	201200	1115475500	9200	9200	9200	9200	0
15	20241021	201100	1115475500	9200	9200	9200	9200	0
16	20241021	201000	1115475500	9200	9200	9200	9200	0
17	20241021	200900	1115475500	9200	9200	9200	9200	0
18	20241021	200800	1115475500	9200	9200	9200	9200	0
19	20241021	200700	1115475500	9200	9200	9200	9200	0
20	20241021	200600	1115475500	9200	9200	9200	9200	0
21	20241021	200500	1115475500	9200	9200	9200	9200	0
22	20241021	200400	1115475500	9200	9200	9200	9200	0
23	20241021	200300	1115475500	9200	9200	9200	9200	0
24	20241021	200200	1115475500	9200	9200	9200	9200	0
25	20241021	200100	1115475500	9200	9200	9200	9200	0
26	20241021	200000	1115475500	9200	9200	9200	9200	0
27	20241021	195900	1115475500	9200	9200	9200	9200	0
28	20241021	195800	1115475500	9200	9200	9200	9200	0
29	20241021	195700	1115475500	9200	9200	9200	9200	0
30	20241021	195600	1115475500	9200	9200	9200	9200	0
31	20241021	195500	1115475500	9200	9200	9200	9200	0
32	20241021	195400	1115475500	9200	9200	9200	9200	4922
33	20241021	195300	1115475500	9200	9200	9200	9200	0
34	20241021	195200	1115475500	9200	9200	9200	9200	0
35	20241021	195100	1115475500	9200	9200	9200	9200	0
36	20241021	195000	1115475500	9200	9200	9200	9200	0
37	20241021	194900	1115475500	9200	9200	9200	9200	0
38	20241021	194800	1115475500	9200	9200	9200	9200	0
39	20241021	194700	1115475500	9200	9200	9200	9200	0
40	20241021	194600	1115475500	9200	9200	9200	9200	0
41	20241021	194500	1115475500	9200	9200	9200	9200	0
42	20241021	194400	1115475500	9200	9200	9200	9200	0
43	20241021	194300	1115475500	9200	9200	9200	9200	0
44	20241021	194200	1115475500	9200	9200	9200	9200	0
45	20241021	194100	1115475500	9200	9200	9200	9200	0
46	20241021	194000	1115475500	9200	9200	9200	9200	0
47	20241021	193900	1115475500	9200	9200	9200	9200	0
48	20241021	193800	1115475500	9200	9200	9200	9200	0
49	20241021	193700	1115475500	9200	9200	9200	9200	0
50	20241021	193600	1115475500	9200	9200	9200	9200	0
51	20241021	193500	1115475500	9200	9200	9200	9200	0
52	20241021	193400	1115475500	9200	9200	9200	9200	0
53	20241021	193300	1115475500	9200	9200	9200	9200	0
54	20241021	193200	1115475500	9200	9200	9200	9200	0
55	20241021	193100	1115475500	9200	9200	9200	9200	0
56	20241021	193000	1115475500	9200	9200	9200	9200	0
57	20241021	192900	1115475500	9200	9200	9200	9200	0
58	20241021	192800	1115475500	9200	9200	9200	9200	0
59	20241021	192700	1115475500	9200	9200	9200	9200	0
60	20241021	192600	1115475500	9200	9200	9200	9200	0
61	20241021	192500	1115475500	9200	9200	9200	9200	0
62	20241021	192400	1115475500	9200	9200	9200	9200	4922
63	20241021	192300	1115475500	9200	9200	9200	9200	0
64	20241021	192200	1115475500	9200	9200	9200	9200	0
65	20241021	192100	1115475500	9200	9200	9200	9200	0
66	20241021	192000	1115475500	9200	9200	9200	9200	0
67	20241021	191900	1115475500	9200	9200	9200	9200	0
68	20241021	191800	1115475500	9200	9200	9200	9200	0
69	20241021	191700	1115475500	9200	9200	9200	9200	0
70	20241021	191600	1115475500	9200	9200	9200	9200	0
71	20241021	191500	1115475500	9200	9200	9200	9200	0
72	20241021	191400	1115475500	9200	9200	9200	9200	0
73	20241021	191300	1115475500	9200	9200	9200	9200	0
74	20241021	191200	1115475500	9200	9200	9200	9200	0
75	20241021	191100	1115475500	9200	9200	9200	9200	0
76	20241021	191000	1115475500	9200	9200	9200	9200	0
77	20241021	190900	1115475500	9200	9200	9200	9200	0
78	20241021	190800	1115475500	9200	9200	9200	9200	0
79	20241021	190700	1115475500	9200	9200	9200	9200	0
80	20241021	190600	1115475500	9200	9200	9200	9200	0
81	20241021	190500	1115475500	9200	9200	9200	9200	0
82	20241021	190400	1115475500	9200	9200	9200	9200	0
83	20241021	190300	1115475500	9200	9200	9200	9200	0
84	20241021	190200	1115475500	9200	9200	9200	9200	0
85	20241021	190100	1115475500	9200	9200	9200	9200	0
86	20241021	190000	1115475500	9200	9200	9200	9200	0
87	20241021	185900	1115475500	9200	9200	9200	9200	0
88	20241021	185800	1115475500	9200	9200	9200	9200	0
89	20241021	185700	1115475500	9200	9200	9200	9200	0
90	20241021	185600	1115475500	9200	9200	9200	9200	0
91	20241021	185500	1115475500	9200	9200	9200	9200	0
92	20241021	185400	1115475500	9200	9200	9200	9200	4922
93	20241021	185300	1115475500	9200	9200	9200	9200	0
94	20241021	185200	1115475500	9200	9200	9200	9200	0
95	20241021	185100	1115475500	9200	9200	9200	9200	0
96	20241021	185000	1115475500	9200	9200	9200	9200	0
97	20241021	184900	1115475500	9200	9200	9200	9200	0
98	20241021	184800	1115475500	9200	9200	9200	9200	0
99	20241021	184700	1115475500	9200	9200	9200	9200	0
100	20241021	184600	1115475500	9200	9200	9200	9200	0
101	20241021	184500	1115475500	9200	9200	9200	9200	0
102	20241021	184400	1115475500	9200	9200	9200	9200	0
103	20241021	184300	1115475500	9200	9200	9200	9200	0
104	20241021	184200	1115475500	9200	9200	9200	9200	0
105	20241021	184100	1115475500	9200	9200	9200	9200	0
106	20241021	184000	1115475500	9200	9200	9200	9200	0
107	20241021	183900	1115475500	9200	9200	9200	9200	0
108	20241021	183800	1115475500	9200	9200	9200	9200	0
109	20241021	183700	1115475500	9200	9200	9200	9200	0
110	20241021	183600	1115475500	9200	9200	9200	9200	0
111	20241021	183500	1115475500	9200	9200	9200	9200	0
112	20241021	183400	1115475500	9200	9200	9200	9200	0
113	20241021	183300	1115475500	9200	9200	9200	9200	0
114	20241021	183200	1115475500	9200	9200	9200	9200	0
115	20241021	183100	1115475500	9200	9200	9200	9200	0
116	20241021	183000	1115475500	9200	9200	9200	9200	0
117	20241021	182900	1115475500	9200	9200	9200	9200	0
118	20241021	182800	1115475500	9200	9200	9200	9200	0
119	20241021	182700	1115475500	9200	9200	9200	9200	0
120	20241021	182600	1115475500	9200	9200	9200	9200	0
121	20241021	182500	1115475500	9200	9200	9200	9200	0
122	20241021	182400	1115475500	9200	9200	9200	9200	4922
123	20241021	182300	1115475500	9200	9200	9200	9200	0
124	20241021	182200	1115475500	9200	9200	9200	9200	0
125	20241021	182100	1115475500	9200	9200	9200	9200	0
126	20241021	182000	1115475500	9200	9200	9200	9200	0
127	20241021	181900	1115475500	9200	9200	9200	9200	0
128	20241021	181800	1115475500	9200	9200	9200	9200	0
129	20241021	181700	1115475500	9200	9200	9200	9200	0
130	20241021	181600	1115475500	9200	9200	9200	9200	0
131	20241021	181500	1115475500	9200	9200	9200	9200	0
132	20241021	181400	1115475500	9200	9200	9200	9200	0
133	20241021	181300	1115475500	9200	9200	9200	9200	0
134	20241021	181200	1115475500	9200	9200	9200	9200	0
135	20241021	181100	1115475500	9200	9200	9200	9200	0
136	20241021	181000	1115475500	9200	9200	9200	9200	0
137	20241021	180900	1115475500	9200	9200	9200	9200	0
138	20241021	180800	1115475500	9200	9200	9200	9200	0
139	20241021	180700	1115475500	9200	9200	9200	9200	0
140	20241021	180600	1115475500	9200	9200	9200	9200	0
141	20241021	180500	1115475500	9200	9200	9200	9200	0
142	20241021	180400	1115475500	9200	9200	9200	9200	0
143	20241021	180300	1115475500	9200	9200	9200	9200	0
144	20241021	180200	1115475500	9200	9200	9200	9200	0
145	20241021	180100	1115475500	9200	9200	9200	9200	0
146	20241021	180000	1115475500	9200	9200	9200	9200	0
147	20241021	175900	1115475500	9200	9200	9200	9200	0
148	20241021	175800	1115475500	9200	9200	9200	9200	0
149	20241021	175700	1115475500	9200	9200	9200	9200	0
150	20241021	175600	1115475500	9200	9200	9200	9200	0
151	20241021	175500	1115475500	9200	9200	9200	9200	0
152	20241021	175400	1115475500	9200	9200	9200	9200	4922
153	20241021	175300	1115475500	9200	9200	9200	9200	0
154	20241021	175200	1115475500	9200	9200	9200	9200	0
155	20241021	175100	1115475500	9200	9200	9200	9200	0
156	20241021	175000	1115475500	9200	9200	9200	9200	0
157	20241021	174900	1115475500	9200	9200	9200	9200	0
158	20241021	174800	1115475500	9200	9200	9200	9200	0
159	20241021	174700	1115475500	9200	9200	9200	9200	0
160	20241021	174600	1115475500	9200	9200	9200	9200	0
161	20241021	174500	1115475500	9200	9200	9200	9200	0
162	20241021	174400	1115475500	9200	9200	9200	9200	0
163	20241021	174300	1115475500	9200	9200	9200	9200	0
164	20241021	174200	1115475500	9200	9200	9200	9200	0
165	20241021	174100	1115475500	9200	9200	9200	9200	0
166	20241021	174000	1115475500	9200	9200	9200	9200	0
167	20241021	173900	1115475500	9200	9200	9200	9200	0
168	20241021	173800	1115475500	9200	9200	9200	9200	0
169	20241021	173700	1115475500	9200	9200	9200	9200	0
170	20241021	173600	1115475500	9200	9200	9200	9200	0
171	20241021	173500	1115475500	9200	9200	9200	9200	0
172	20241021	173400	1115475500	9200	9200	9200	9200	0
173	20241021	173300	1115475500	9200	9200	9200	9200	0
174	20241021	173200	1115475500	9200	9200	9200	9200	0
175	20241021	173100	1115475500	9200	9200	9200	9200	0
176	20241021	173000	1115475500	9200	9200	9200	9200	0
177	20241021	172900	1115475500	9200	9200	9200	9200	0
178	20241021	172800	1115475500	9200	9200	9200	9200	0
179	20241021	172700	1115475500	9200	9200	9200	9200	0
180	20241021	172600	1115475500	9200	9200	9200	9200	0
181	20241021	172500	1115475500	9200	9200	9200	9200	0
182	20241021	172400	1115475500	9200	9200	9200	9200	4922
183	20241021	172300	1115475500	9200	9200	9200	9200	0
184	20241021	172200	1115475500	9200	9200	9200	9200	0
185	20241021	172100	1115475500	9200	9200	9200	9200	0
186	20241021	172000	1115475500	9200	9200	9200	9200	0
187	20241021	171900	1115475500	9200	9200	9200	9200	0
188	20241021	171800	1115475500	9200	9200	9200	9200	0
189	20241021	171700	1115475500	9200	9200	9200	9200	0
190	20241021	171600	1115475500	9200	9200	9200	9200	0
191	20241021	171500	1115475500	9200	9200	9200	9200	0
192	20241021	171400	1115475500	9200	9200	9200	9200	0
193	20241021	171300	1115475500	9200	9200	9200	9200	0
194	20241021	171200	1115475500	9200	9200	9200	9200	0
195	20241021	171100	1115475500	9200	9200	9200	9200	0
196	20241021	171000	1115475500	9200	9200	9200	9200	0
197	20241021	170900	1115475500	9200	9200	9200	9200	0
198	20241021	170800	1115475500	9200	9200	9200	9200	0
199	20241021	170700	1115475500	9200	9200	9200	9200	0
200	20241021	170600	1115475500	9200	9200	9200	9200	0
201	20241021	170500	1115475500	9200	9200	9200	9200	0
202	20241021	170400	1115475500	9200	9200	9200	9200	0
203	20241021	170300	1115475500	9200	9200	9200	9200	0
204	20241021	170200	1115475500	9200	9200	9200	9200	0
205	20241021	170100	1115475500	9200	9200	9200	9200	0
206	20241021	170000	1115475500	9200	9200	9200	9200	0
207	20241021	165900	1115475500	9200	9200	9200	9200	0
208	20241021	165800	1115475500	9200	9200	9200	9200	0
209	20241021	165700	1115475500	9200	9200	9200	9200	0
210	20241021	165600	1115475500	9200	9200	9200	9200	0
211	20241021	165500	1115475500	9200	9200	9200	9200	0
212	20241021	165400	1115475500	9200	9200	9200	9200	4922
213	20241021	165300	1115475500	9200	9200	9200	9200	0
214	20241021	165200	1115475500	9200	9200	9200	9200	0
215	20241021	165100	1115475500	9200	9200	9200	9200	0
216	20241021	165000	1115475500	9200	9200	9200	9200	0
217	20241021	164900	1115475500	9200	9200	9200	9200	0
218	20241021	164800	1115475500	9200	9200	9200	9200	0
219	20241021	164700	1115475500	9200	9200	9200	9200	0
220	20241021	164600	1115475500	9200	9200	9200	9200	0
221	20241021	164500	1115475500	9200	9200	9200	9200	0
222	20241021	164400	1115475500	9200	9200	9200	9200	0
223	20241021	164300	1115475500	9200	9200	9200	9200	0
224	20241021	164200	1115475500	9200	9200	9200	9200	0
225	20241021	164100	1115475500	9200	9200	9200	9200	0
226	20241021	164000	1115475500	9200	9200	9200	9200	0
227	20241021	163900	1115475500	9200	9200	9200	9200	0
228	20241021	163800	1115475500	9200	9200	9200	9200	0
229	20241021	163700	1115475500	9200	9200	9200	9200	0
230	20241021	163600	1115475500	9200	9200	9200	9200	0
231	20241021	163500	1115475500	9200	9200	9200	9200	0
232	20241021	163400	1115475500	9200	9200	9200	9200	0
233	20241021	163300	1115475500	9200	9200	9200	9200	0
234	20241021	163200	1115475500	9200	9200	9200	9200	0
235	20241021	163100	1115475500	9200	9200	9200	9200	0
236	20241021	163000	1115475500	9200	9200	9200	9200	0
237	20241021	162900	1115475500	9200	9200	9200	9200	0
238	20241021	162800	1115475500	9200	9200	9200	9200	0
239	20241021	162700	1115475500	9200	9200	9200	9200	0
240	20241021	162600	1115475500	9200	9200	9200	9200	0
241	20241021	162500	1115475500	9200	9200	9200	9200	0
242	20241021	162400	1115475500	9200	9200	9200	9200	4922
243	20241021	162300	1115475500	9200	9200	9200	9200	0
244	20241021	162200	1115475500	9200	9200	9200	9200	0
245	20241021	162100	1115475500	9200	9200	9200	9200	0
246	20241021	162000	1115475500	9200	9200	9200	9200	0
247	20241021	161900	1115475500	9200	9200	9200	9200	0
248	20241021	161800	1115475500	9200	9200	9200	9200	0
249	20241021	161700	1115475500	9200	9200	9200	9200	0
250	20241021	161600	1115475500	9200	9200	9200	9200	0
251	20241021	161500	1115475500	9200	9200	9200	9200	0
252	20241021	161400	1115475500	9200	9200	9200	9200	0
253	20241021	161300	1115475500	9200	9200	9200	9200	0
254	20241021	161200	1115475500	9200	9200	9200	9200	0
255	20241021	161100	1115475500	9200	9200	9200	9200	0
256	20241021	161000	1115475500	9200	9200	9200	9200	0
257	20241021	160900	1115475500	9200	9200	9200	9200	0
258	20241021	160800	1115475500	9200	9200	9200	9200	0
259	20241021	160700	1115475500	9200	9200	9200	9200	0
260	20241021	160600	1115475500	9200	9200	9200	9200	0
261	20241021	160500	1115475500	9200	9200	9200	9200	0
262	20241021	160400	1115475500	9200	9200	9200	9200	0
263	20241021	160300	1115475500	9200	9200	9200	9200	0
264	20241021	160200	1115475500	9200	9200	9200	9200	0
265	20241021	160100	1115475500	9200	9200	9200	9200	0
266	20241021	160000	1115475500	9200	9200	9200	9200	0
267	20241021	155900	1115475500	9200	9200	9200	9200	0
268	20241021	155800	1115475500	9200	9200	9200	9200	0
269	20241021	155700	1115475500	9200	9200	9200	9200	0
270	20241021	155600	1115475500	9200	9200	9200	9200	0
271	20241021	155500	1115475500	9200	9200	9200	9200	0
272	20241021	155400	1115475500	9200	9200	9200	9200	4922
273	20241021	155300	1115475500	9200	9200	9200	9200	0
274	20241021	155200	1115475500	9200	9200	9200	9200	0
275	20241021	155100	1115475500	9200	9200	9200	9200	0
276	20241021	155000	1115475500	9200	9200	9200	9200	0
277	20241021	154900	1115475500	9200	9200	9200	9200	0
278	20241021	154800	1115475500	9200	9200	9200	9200	0
279	20241021	154700	1115475500	9200	9200	9200	9200	0
280	20241021	154600	1115475500	9200	9200	9200	9200	0
281	20241021	154500	1115475500	9200	9200	9200	9200	0
282	20241021	154400	1115475500	9200	9200	9200	9200	0
283	20241021	154300	1115475500	9200	9200	9200	9200	0
284	20241021	154200	1115475500	9200	9200	9200	9200	0
285	20241021	154100	1115475500	9200	9200	9200	9200	0
286	20241021	154000	1115475500	9200	9200	9200	9200	0
287	20241021	153900	1115475500	9200	9200	9200	9200	0
288	20241021	153800	1115475500	9200	9200	9200	9200	0
289	20241021	153700	1115475500	9200	9200	9200	9200	0
290	20241021	153600	1115475500	9200	9200	9200	9200	0
291	20241021	153500	1115475500	9200	9200	9200	9200	0
292	20241021	153400	1115475500	9200	9200	9200	9200	0
293	20241021	153300	1115475500	9200	9200	9200	9200	0
294	20241021	153200	1115475500	9200	9200	9200	9200	0
295	20241021	153100	1115475500	9200	9200	9200	9200	0
296	20241021	153000	1115475500	9200	9200	9200	9200	4922
297	20241021	152900	1070193100	9220	9220	9220	9220	0
298	20241021	152800	1070193100	9220	9220	9220	9220	0
299	20241021	152700	1070193100	9220	9220	9220	9220	0
300	20241021	152600	1070193100	9220	9220	9220	9220	0
301	20241021	152500	1070193100	9220	9220	9220	9220	0
302	20241021	152400	1070193100	9220	9220	9220	9220	0
303	20241021	152300	1070193100	9220	9220	9220	9220	0
304	20241021	152200	1070193100	9220	9220	9220	9220	0
305	20241021	152100	1070193100	9220	9220	9220	9220	0
306	20241021	152000	1070193100	9220	9220	9220	9220	0
307	20241021	151900	1070193100	9220	9210	9220	9210	130
308	20241021	151800	1068995260	9220	9220	9220	9220	252
309	20241021	151700	1066671820	9220	9220	9220	9210	1370
310	20241021	151600	1054040450	9220	9220	9230	9220	15
311	20241021	151500	1053902040	9220	9230	9230	9220	63
312	20241021	151400	1053321080	9220	9230	9230	9220	7278
313	20241021	151300	986145200	9220	9220	9220	9220	24
314	20241021	151200	985923920	9220	9220	9220	9220	58
315	20241021	151100	985389160	9220	9220	9230	9220	59
316	20241021	151000	984845170	9220	9220	9220	9220	5
317	20241021	150900	984799070	9230	9220	9230	9220	6
318	20241021	150800	984743710	9220	9220	9220	9220	2447
319	20241021	150700	962182370	9220	9210	9220	9210	8532
320	20241021	150600	883556030	9210	9210	9210	9200	206
321	20241021	150500	881658790	9200	9220	9220	9200	3276
322	20241021	150400	851501240	9220	9220	9230	9220	2793
323	20241021	150300	825731380	9220	9240	9240	9220	371
324	20241021	150200	822307020	9240	9250	9250	9240	1771
325	20241021	150100	805935220	9260	9270	9270	9260	1096
326	20241021	150000	795782640	9270	9280	9280	9270	255
327	20241021	145900	793418240	9270	9260	9270	9260	606
328	20241021	145800	787802150	9260	9260	9260	9260	50
329	20241021	145700	787339150	9270	9270	9270	9260	114
330	20241021	145600	786282870	9270	9270	9270	9270	165
331	20241021	145500	784753320	9270	9270	9270	9260	44
332	20241021	145400	784345450	9270	9270	9270	9270	89
333	20241021	145300	783520420	9270	9270	9270	9270	43
334	20241021	145200	783121810	9260	9260	9270	9260	171
335	20241021	145100	781536760	9260	9260	9260	9260	53
336	20241021	145000	781045980	9260	9260	9260	9260	222
337	20241021	144900	778990260	9260	9260	9260	9260	47
338	20241021	144800	778555040	9260	9260	9270	9260	392
339	20241021	144700	774921250	9260	9260	9260	9250	359
340	20241021	144600	771596990	9260	9260	9260	9260	0
341	20241021	144500	771596990	9260	9260	9260	9260	0
342	20241021	144400	771596990	9260	9260	9260	9260	0
343	20241021	144300	771596990	9260	9260	9260	9260	43
344	20241021	144200	771198810	9260	9260	9260	9260	702
345	20241021	144100	764698290	9270	9270	9270	9270	502
346	20241021	144000	760044750	9270	9270	9270	9270	152
347	20241021	143900	758635710	9270	9270	9270	9270	44
348	20241021	143800	758227830	9270	9270	9270	9270	1
349	20241021	143700	758218560	9270	9270	9270	9270	1
350	20241021	143600	758209290	9280	9280	9280	9280	0
351	20241021	143500	758209290	9280	9280	9280	9280	14
352	20241021	143400	758079370	9270	9270	9270	9270	0
353	20241021	143300	758079370	9270	9270	9270	9270	20
354	20241021	143200	757893970	9270	9270	9270	9270	152
355	20241021	143100	756484930	9260	9260	9260	9260	0
356	20241021	143000	756484930	9260	9260	9260	9260	100
357	20241021	142900	755558930	9260	9260	9260	9260	549
358	20241021	142800	750475190	9260	9260	9260	9260	3
359	20241021	142700	750447410	9260	9260	9260	9260	3
360	20241021	142600	750419630	9240	9270	9270	9240	2957
361	20241021	142500	723052310	9270	9260	9270	9260	343
362	20241021	142400	719872720	9260	9260	9260	9260	79
363	20241021	142300	719141180	9270	9270	9270	9270	0
364	20241021	142200	719141180	9270	9270	9270	9270	2
365	20241021	142100	719122640	9270	9260	9270	9260	315
366	20241021	142000	716205590	9270	9270	9270	9270	10
367	20241021	141900	716112890	9260	9260	9260	9260	300
368	20241021	141800	713334890	9280	9290	9290	9280	3
369	20241021	141700	713307040	9280	9260	9280	9260	92
370	20241021	141600	712454450	9260	9270	9270	9260	539
371	20241021	141500	707458090	9270	9280	9280	9270	217
372	20241021	141400	705445430	9270	9270	9270	9270	9
373	20241021	141300	705362000	9270	9270	9270	9260	434
374	20241021	141200	701338870	9260	9260	9260	9260	0
375	20241021	141100	701338870	9260	9260	9260	9260	3
376	20241021	141000	701311090	9260	9260	9260	9260	10
377	20241021	140900	701218490	9260	9260	9260	9260	0
378	20241021	140800	701218490	9260	9260	9260	9260	127
379	20241021	140700	700042470	9260	9260	9260	9260	398
380	20241021	140600	696356990	9260	9260	9260	9260	2
381	20241021	140500	696338470	9260	9260	9260	9260	1
382	20241021	140400	696329210	9260	9260	9260	9260	0
383	20241021	140300	696329210	9260	9260	9260	9260	88
384	20241021	140200	695514330	9260	9260	9260	9260	4
385	20241021	140100	695477290	9260	9260	9260	9260	0
386	20241021	140000	695477290	9260	9260	9260	9260	0
387	20241021	135900	695477290	9260	9260	9260	9260	0
388	20241021	135800	695477290	9260	9270	9270	9260	23
389	20241021	135700	695264090	9270	9270	9270	9270	8
390	20241021	135600	695189930	9270	9270	9270	9270	6
391	20241021	135500	695134310	9270	9260	9270	9260	184
392	20241021	135400	693428670	9260	9260	9260	9260	4
393	20241021	135300	693391630	9260	9260	9260	9260	4
394	20241021	135200	693354590	9260	9260	9270	9260	21
395	20241021	135100	693160040	9260	9270	9270	9260	752
396	20241021	135000	686196300	9260	9260	9260	9260	0
397	20241021	134900	686196300	9260	9260	9260	9260	4
398	20241021	134800	686159260	9260	9260	9260	9260	4
399	20241021	134700	686122220	9270	9260	9270	9260	310
400	20241021	134600	683249560	9260	9260	9260	9260	2
401	20241021	134500	683231040	9270	9280	9280	9270	314
402	20241021	134400	680317620	9280	9290	9290	9280	230
403	20241021	134300	678181470	9290	9290	9290	9290	12
404	20241021	134200	678069990	9280	9280	9280	9280	0
405	20241021	134100	678069990	9280	9280	9280	9280	3
406	20241021	134000	678042150	9280	9280	9280	9280	0
407	20241021	133900	678042150	9280	9280	9280	9280	196
408	20241021	133800	676223270	9280	9280	9280	9280	0
409	20241021	133700	676223270	9280	9280	9280	9280	11
410	20241021	133600	676121190	9270	9270	9270	9270	1
411	20241021	133500	676111920	9280	9280	9280	9280	0
412	20241021	133400	676111920	9280	9270	9280	9270	39
413	20241021	133300	675750090	9270	9270	9270	9270	10
414	20241021	133200	675657390	9280	9280	9280	9280	100
415	20241021	133100	674729390	9270	9270	9270	9270	0
416	20241021	133000	674729390	9270	9270	9270	9270	0
417	20241021	132900	674729390	9270	9270	9270	9270	3
418	20241021	132800	674701580	9270	9270	9270	9270	0
419	20241021	132700	674701580	9270	9270	9270	9260	133
420	20241021	132600	673469670	9260	9280	9280	9260	1001
421	20241021	132500	664194420	9280	9280	9280	9280	0
422	20241021	132400	664194420	9280	9280	9280	9280	0
423	20241021	132300	664194420	9280	9280	9280	9270	546
424	20241021	132200	659132540	9270	9270	9270	9270	1
425	20241021	132100	659123270	9270	9280	9290	9270	319
426	20241021	132000	656163810	9280	9280	9280	9280	0
427	20241021	131900	656163810	9280	9280	9280	9280	0
428	20241021	131800	656163810	9280	9280	9280	9280	506
429	20241021	131700	651468130	9280	9280	9280	9280	10
430	20241021	131600	651375330	9260	9260	9260	9260	5
431	20241021	131500	651329030	9280	9280	9280	9280	2
432	20241021	131400	651310470	9260	9260	9270	9260	387
433	20241021	131300	647723200	9260	9260	9260	9260	524
434	20241021	131200	642870960	9260	9260	9260	9260	0
435	20241021	131100	642870960	9260	9260	9260	9260	2
436	20241021	131000	642852440	9260	9270	9270	9260	48
437	20241021	130900	642407950	9260	9260	9260	9260	0
438	20241021	130800	642407950	9260	9260	9260	9260	4
439	20241021	130700	642370910	9260	9260	9260	9260	0
440	20241021	130600	642370910	9260	9260	9260	9260	2
441	20241021	130500	642352390	9270	9270	9270	9260	734
442	20241021	130400	635549130	9270	9270	9270	9270	8
443	20241021	130300	635474970	9270	9270	9270	9270	0
444	20241021	130200	635474970	9270	9270	9270	9270	2
445	20241021	130100	635456430	9270	9270	9270	9270	0
446	20241021	130000	635456430	9270	9270	9270	9270	2
447	20241021	125900	635437890	9270	9270	9270	9270	2
448	20241021	125800	635419350	9270	9270	9270	9270	10
449	20241021	125700	635326650	9270	9270	9270	9270	12
450	20241021	125600	635215410	9270	9270	9270	9270	51
451	20241021	125500	634742640	9270	9270	9270	9270	0
452	20241021	125400	634742640	9270	9270	9270	9270	2
453	20241021	125300	634724100	9270	9270	9270	9270	0
454	20241021	125200	634724100	9270	9270	9270	9270	0
455	20241021	125100	634724100	9270	9270	9270	9270	0
456	20241021	125000	634724100	9270	9270	9270	9270	0
457	20241021	124900	634724100	9270	9280	9280	9270	505
458	20241021	124800	630042480	9280	9280	9280	9280	223
459	20241021	124700	627973040	9270	9270	9270	9270	2
460	20241021	124600	627954500	9270	9270	9270	9270	306
461	20241021	124500	625117880	9270	9270	9270	9270	35
462	20241021	124400	624793430	9270	9270	9270	9270	24
463	20241021	124300	624570950	9270	9280	9280	9270	266
464	20241021	124200	622104470	9280	9280	9280	9280	0
465	20241021	124100	622104470	9280	9280	9280	9280	0
466	20241021	124000	622104470	9280	9280	9280	9280	70
467	20241021	123900	621454870	9280	9280	9280	9280	144
468	20241021	123800	620118550	9280	9280	9280	9280	1204
469	20241021	123700	608945430	9280	9280	9280	9280	282
470	20241021	123600	606328470	9280	9280	9280	9280	0
471	20241021	123500	606328470	9280	9280	9280	9280	0
472	20241021	123400	606328470	9280	9280	9280	9270	501
473	20241021	123300	601683190	9280	9280	9280	9280	0
474	20241021	123200	601683190	9280	9280	9280	9280	0
475	20241021	123100	601683190	9280	9280	9290	9280	110
476	20241021	123000	600661390	9280	9280	9280	9280	1
477	20241021	122900	600652110	9290	9290	9290	9290	0
478	20241021	122800	600652110	9290	9290	9290	9290	1
479	20241021	122700	600642820	9290	9290	9290	9290	629
480	20241021	122600	594799410	9290	9290	9290	9290	0
481	20241021	122500	594799410	9290	9290	9290	9290	10
482	20241021	122400	594706510	9290	9280	9290	9280	178
483	20241021	122300	593053010	9270	9300	9300	9270	3
484	20241021	122200	593025170	9290	9270	9290	9270	206
485	20241021	122100	591113430	9280	9280	9280	9280	0
486	20241021	122000	591113430	9280	9280	9280	9280	1
487	20241021	121900	591104150	9280	9280	9280	9280	186
488	20241021	121800	589378070	9280	9290	9290	9280	103
489	20241021	121700	588422220	9290	9290	9290	9290	0
490	20241021	121600	588422220	9290	9290	9290	9290	89
491	20241021	121500	587595410	9290	9290	9290	9290	390
492	20241021	121400	583972310	9280	9280	9280	9280	2
493	20241021	121300	583953750	9280	9280	9280	9280	2
494	20241021	121200	583935190	9280	9280	9280	9280	24
495	20241021	121100	583712470	9280	9280	9280	9280	22
496	20241021	121000	583508310	9280	9280	9280	9280	0
497	20241021	120900	583508310	9280	9280	9280	9280	0
498	20241021	120800	583508310	9280	9280	9280	9280	849
499	20241021	120700	575629590	9270	9270	9270	9270	531
500	20241021	120600	570707220	9270	9270	9270	9260	100
501	20241021	120500	569780320	9260	9260	9260	9260	0
502	20241021	120400	569780320	9260	9250	9260	9250	1109
503	20241021	120300	559511480	9250	9250	9250	9250	300
504	20241021	120200	556736480	9250	9240	9250	9240	110
505	20241021	120100	555718990	9250	9250	9250	9250	0
506	20241021	120000	555718990	9250	9250	9250	9250	6
507	20241021	115900	555663490	9250	9250	9250	9250	0
508	20241021	115800	555663490	9250	9250	9250	9250	2
509	20241021	115700	555644990	9250	9250	9250	9250	0
510	20241021	115600	555644990	9250	9250	9250	9250	1
511	20241021	115500	555635740	9250	9250	9250	9250	1493
512	20241021	115400	541825490	9250	9250	9250	9250	27
513	20241021	115300	541575740	9250	9250	9250	9250	0
514	20241021	115200	541575740	9250	9230	9250	9230	600
515	20241021	115100	536026980	9230	9230	9230	9230	57
516	20241021	115000	535500870	9200	9230	9230	9200	1784
517	20241021	114900	519082690	9210	9210	9210	9210	0
518	20241021	114800	519082690	9210	9240	9240	9210	3010
519	20241021	114700	491334910	9250	9250	9250	9250	0
520	20241021	114600	491334910	9250	9250	9250	9250	3
521	20241021	114500	491307160	9240	9240	9240	9240	2
522	20241021	114400	491288680	9240	9240	9240	9240	304
523	20241021	114300	488479720	9240	9240	9240	9240	0
524	20241021	114200	488479720	9240	9240	9240	9240	606
525	20241021	114100	482880280	9230	9260	9260	9230	116
526	20241021	114000	481809450	9260	9260	9260	9240	63
527	20241021	113900	481226250	9250	9250	9250	9250	0
528	20241021	113800	481226250	9250	9240	9250	9240	1275
529	20241021	113700	469438590	9230	9230	9230	9230	3002
530	20241021	113600	441730130	9230	9230	9230	9230	0
531	20241021	113500	441730130	9230	9240	9240	9230	3
532	20241021	113400	441702430	9230	9230	9230	9230	2
533	20241021	113300	441683970	9220	9220	9220	9220	58
534	20241021	113200	441149210	9210	9200	9210	9200	2022
535	20241021	113100	422536810	9200	9230	9230	9200	4512
536	20241021	113000	381001240	9240	9240	9240	9240	600
537	20241021	112900	375457240	9240	9240	9240	9240	367
538	20241021	112800	372066160	9240	9240	9240	9240	3
539	20241021	112700	372038440	9240	9240	9240	9240	1
540	20241021	112600	372029200	9240	9240	9240	9240	2
541	20241021	112500	372010720	9240	9240	9240	9240	0
542	20241021	112400	372010720	9240	9240	9240	9240	108
543	20241021	112300	371012800	9250	9250	9250	9250	2
544	20241021	112200	370994300	9240	9260	9260	9240	4
545	20241021	112100	370957300	9240	9240	9240	9240	0
546	20241021	112000	370957300	9240	9250	9250	9240	21
547	20241021	111900	370763190	9260	9250	9260	9250	52
548	20241021	111800	370282170	9250	9250	9250	9250	58
549	20241021	111700	369745670	9250	9250	9250	9250	529
550	20241021	111600	364852420	9250	9250	9250	9250	73
551	20241021	111500	364177170	9260	9260	9260	9260	0
552	20241021	111400	364177170	9260	9260	9260	9260	2
553	20241021	111300	364158650	9260	9260	9260	9260	0
554	20241021	111200	364158650	9260	9260	9260	9260	0
555	20241021	111100	364158650	9260	9260	9260	9260	2
556	20241021	111000	364140130	9260	9260	9260	9260	479
557	20241021	110900	359704590	9260	9260	9260	9260	16
558	20241021	110800	359556430	9260	9260	9260	9260	0
559	20241021	110700	359556430	9260	9260	9260	9260	0
560	20241021	110600	359556430	9260	9260	9260	9260	109
561	20241021	110500	358547090	9260	9260	9260	9260	141
562	20241021	110400	357241430	9260	9260	9260	9260	0
563	20241021	110300	357241430	9260	9260	9260	9260	110
564	20241021	110200	356222830	9260	9270	9270	9260	50
565	20241021	110100	355759530	9270	9270	9270	9270	48
566	20241021	110000	355314570	9270	9270	9270	9270	100
567	20241021	105900	354387570	9260	9260	9260	9260	2
568	20241021	105800	354369050	9260	9260	9260	9260	1
569	20241021	105700	354359790	9260	9240	9260	9240	387
570	20241021	105600	350778730	9250	9250	9250	9250	28
571	20241021	105500	350519730	9250	9240	9250	9240	11
572	20241021	105400	350418080	9240	9240	9240	9240	0
573	20241021	105300	350418080	9240	9240	9240	9240	0
574	20241021	105200	350418080	9240	9240	9240	9240	0
575	20241021	105100	350418080	9240	9260	9260	9240	70
576	20241021	105000	349771240	9250	9250	9250	9240	104
577	20241021	104900	348809520	9250	9240	9250	9210	3257
578	20241021	104800	318769650	9240	9250	9250	9230	1513
579	20241021	104700	304790330	9250	9270	9270	9250	1311
580	20241021	104600	292657250	9270	9280	9280	9270	410
581	20241021	104500	288855450	9280	9280	9280	9280	407
582	20241021	104400	285078490	9280	9280	9280	9280	196
583	20241021	104300	283259610	9280	9280	9280	9280	1
584	20241021	104200	283250330	9280	9280	9280	9280	0
585	20241021	104100	283250330	9280	9280	9280	9280	0
586	20241021	104000	283250330	9280	9280	9280	9280	0
587	20241021	103900	283250330	9280	9280	9280	9280	0
588	20241021	103800	283250330	9280	9280	9280	9280	112
589	20241021	103700	282210970	9280	9280	9280	9280	1
590	20241021	103600	282201690	9290	9280	9290	9280	524
591	20241021	103500	277337970	9290	9280	9290	9280	3
592	20241021	103400	277310120	9290	9280	9290	9280	6
593	20241021	103300	277254390	9280	9280	9280	9280	216
594	20241021	103200	275249910	9280	9280	9280	9280	1
595	20241021	103100	275240630	9290	9290	9290	9290	55
596	20241021	103000	274729680	9280	9280	9280	9280	1
597	20241021	102900	274720400	9290	9280	9290	9280	342
598	20241021	102800	271546630	9280	9270	9280	9270	731
599	20241021	102700	264769950	9280	9270	9280	9270	57
600	20241021	102600	264241010	9260	9260	9260	9260	1
601	20241021	102500	264231750	9280	9280	9280	9280	1
602	20241021	102400	264222470	9280	9280	9280	9260	149
603	20241021	102300	262842230	9280	9270	9280	9270	320
604	20241021	102200	259872860	9270	9270	9270	9270	200
605	20241021	102100	258018860	9280	9280	9280	9280	1
606	20241021	102000	258009580	9290	9290	9290	9290	0
607	20241021	101900	258009580	9290	9290	9290	9290	0
608	20241021	101800	258009580	9290	9270	9290	9270	156
609	20241021	101700	256561580	9270	9280	9280	9270	267
610	20241021	101600	254085820	9280	9270	9280	9270	34
611	20241021	101500	253770630	9260	9260	9260	9260	42
612	20241021	101400	253381710	9260	9260	9260	9260	263
613	20241021	101300	250946330	9260	9260	9260	9260	2
614	20241021	101200	250927810	9280	9260	9280	9260	6
615	20241021	101100	250872150	9260	9260	9260	9260	13
616	20241021	101000	250751770	9280	9280	9280	9280	8
617	20241021	100900	250677530	9280	9270	9280	9270	5
618	20241021	100800	250631150	9270	9260	9270	9260	36
619	20241021	100700	250297480	9260	9260	9270	9260	226
620	20241021	100600	248204700	9250	9260	9260	9250	69
621	20241021	100500	247565820	9260	9260	9260	9260	3
622	20241021	100400	247538040	9260	9260	9260	9260	301
623	20241021	100300	244750780	9260	9260	9270	9260	40
624	20241021	100200	244380360	9260	9260	9260	9260	256
625	20241021	100100	242009800	9260	9260	9260	9260	2
626	20241021	100000	241991280	9260	9280	9280	9260	2
627	20241021	095900	241972740	9260	9260	9260	9260	4
628	20241021	095800	241935700	9260	9260	9260	9260	2
629	20241021	095700	241917180	9260	9260	9260	9260	1
630	20241021	095600	241907920	9290	9290	9290	9290	0
631	20241021	095500	241907920	9290	9270	9300	9270	21
632	20241021	095400	241713180	9280	9270	9280	9260	66
633	20241021	095300	241101360	9270	9270	9270	9270	13
634	20241021	095200	240980850	9260	9290	9290	9260	239
635	20241021	095100	238767670	9290	9290	9290	9290	0
636	20241021	095000	238767670	9290	9260	9290	9250	236
637	20241021	094900	236577370	9260	9270	9270	9260	18
638	20241021	094800	236410520	9270	9250	9270	9240	413
639	20241021	094700	232590340	9240	9240	9240	9240	2
640	20241021	094600	232571860	9240	9240	9240	9240	2
641	20241021	094500	232553380	9240	9230	9240	9230	194
642	20241021	094400	230760830	9230	9220	9240	9220	377
643	20241021	094300	227281860	9220	9220	9230	9220	52
644	20241021	094200	226801920	9220	9220	9220	9210	1439
645	20241021	094100	213548650	9220	9230	9230	9220	81
646	20241021	094000	212801820	9210	9210	9230	9210	1277
647	20241021	093900	201036480	9220	9210	9220	9210	258
648	20241021	093800	198658720	9210	9230	9230	9210	187
649	20241021	093700	196934630	9230	9230	9230	9210	1510
650	20241021	093600	183026220	9210	9210	9230	9210	1199
651	20241021	093500	171976030	9210	9230	9230	9210	2356
652	20241021	093400	150249730	9240	9230	9240	9220	221
653	20241021	093300	148209910	9240	9240	9240	9230	273
654	20241021	093200	145689930	9240	9240	9240	9240	17
655	20241021	093100	145532850	9240	9230	9240	9230	104
656	20241021	093000	144571920	9230	9230	9230	9230	169
657	20241021	092900	143012050	9220	9240	9240	9220	810
658	20241021	092800	135536020	9230	9230	9230	9230	411
659	20241021	092700	131742490	9230	9250	9250	9220	1024
660	20241021	092600	122284640	9260	9260	9260	9260	54
661	20241021	092500	121784600	9270	9250	9280	9250	57
662	20241021	092400	121256010	9250	9270	9280	9250	138
663	20241021	092300	119976760	9250	9260	9260	9250	300
664	20241021	092200	117201160	9260	9270	9270	9230	604
665	20241021	092100	111613030	9270	9280	9280	9270	116
666	20241021	092000	110537700	9250	9230	9280	9220	665
667	20241021	091900	104395120	9260	9260	9260	9220	2125
668	20241021	091800	84773440	9260	9280	9280	9250	1214
669	20241021	091700	73529890	9280	9290	9290	9280	157
670	20241021	091600	72072830	9290	9290	9290	9290	457
671	20241021	091500	67827300	9300	9300	9300	9300	51
672	20241021	091400	67353000	9300	9300	9300	9300	18
673	20241021	091300	67185600	9300	9300	9300	9290	359
674	20241021	091200	63847320	9300	9300	9300	9300	997
675	20241021	091100	54575220	9310	9310	9310	9310	24
676	20241021	091000	54351780	9330	9310	9340	9300	50
677	20241021	090900	53886180	9350	9320	9360	9310	708
678	20241021	090800	47293680	9360	9360	9360	9360	100
679	20241021	090700	46357680	9320	9340	9340	9320	625
680	20241021	090600	40526960	9330	9360	9370	9330	706
681	20241021	090500	33923780	9350	9370	9370	9350	563
682	20241021	090400	28657540	9370	9380	9380	9370	137
683	20241021	090300	27372550	9410	9380	9420	9380	245
684	20241021	090200	25070110	9390	9400	9420	9390	143
685	20241021	090100	23725640	9390	9370	9390	9330	1383
686	20241021	090000	10761780	9330	9350	9380	9330	950