KissMeData/079160/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195300	860512620	5670	5670	5670	5670	4538
3	20241017	195200	860512620	5670	5670	5670	5670	0
4	20241017	195100	860512620	5670	5670	5670	5670	0
5	20241017	195000	860512620	5670	5670	5670	5670	0
6	20241017	194900	860512620	5670	5670	5670	5670	0
7	20241017	194800	860512620	5670	5670	5670	5670	0
8	20241017	194700	860512620	5670	5670	5670	5670	0
9	20241017	194600	860512620	5670	5670	5670	5670	0
10	20241017	194500	860512620	5670	5670	5670	5670	0
11	20241017	194400	860512620	5670	5670	5670	5670	0
12	20241017	194300	860512620	5670	5670	5670	5670	0
13	20241017	194200	860512620	5670	5670	5670	5670	0
14	20241017	194100	860512620	5670	5670	5670	5670	0
15	20241017	194000	860512620	5670	5670	5670	5670	0
16	20241017	193900	860512620	5670	5670	5670	5670	0
17	20241017	193800	860512620	5670	5670	5670	5670	0
18	20241017	193700	860512620	5670	5670	5670	5670	0
19	20241017	193600	860512620	5670	5670	5670	5670	0
20	20241017	193500	860512620	5670	5670	5670	5670	0
21	20241017	193400	860512620	5670	5670	5670	5670	0
22	20241017	193300	860512620	5670	5670	5670	5670	0
23	20241017	193200	860512620	5670	5670	5670	5670	0
24	20241017	193100	860512620	5670	5670	5670	5670	0
25	20241017	193000	860512620	5670	5670	5670	5670	0
26	20241017	192900	860512620	5670	5670	5670	5670	0
27	20241017	192800	860512620	5670	5670	5670	5670	0
28	20241017	192700	860512620	5670	5670	5670	5670	0
29	20241017	192600	860512620	5670	5670	5670	5670	0
30	20241017	192500	860512620	5670	5670	5670	5670	0
31	20241017	192400	860512620	5670	5670	5670	5670	0
32	20241017	192300	860512620	5670	5670	5670	5670	4538
33	20241017	192200	860512620	5670	5670	5670	5670	0
34	20241017	192100	860512620	5670	5670	5670	5670	0
35	20241017	192000	860512620	5670	5670	5670	5670	0
36	20241017	191900	860512620	5670	5670	5670	5670	0
37	20241017	191800	860512620	5670	5670	5670	5670	0
38	20241017	191700	860512620	5670	5670	5670	5670	0
39	20241017	191600	860512620	5670	5670	5670	5670	0
40	20241017	191500	860512620	5670	5670	5670	5670	0
41	20241017	191400	860512620	5670	5670	5670	5670	0
42	20241017	191300	860512620	5670	5670	5670	5670	0
43	20241017	191200	860512620	5670	5670	5670	5670	0
44	20241017	191100	860512620	5670	5670	5670	5670	0
45	20241017	191000	860512620	5670	5670	5670	5670	0
46	20241017	190900	860512620	5670	5670	5670	5670	0
47	20241017	190800	860512620	5670	5670	5670	5670	0
48	20241017	190700	860512620	5670	5670	5670	5670	0
49	20241017	190600	860512620	5670	5670	5670	5670	0
50	20241017	190500	860512620	5670	5670	5670	5670	0
51	20241017	190400	860512620	5670	5670	5670	5670	0
52	20241017	190300	860512620	5670	5670	5670	5670	0
53	20241017	190200	860512620	5670	5670	5670	5670	0
54	20241017	190100	860512620	5670	5670	5670	5670	0
55	20241017	190000	860512620	5670	5670	5670	5670	0
56	20241017	185900	860512620	5670	5670	5670	5670	0
57	20241017	185800	860512620	5670	5670	5670	5670	0
58	20241017	185700	860512620	5670	5670	5670	5670	0
59	20241017	185600	860512620	5670	5670	5670	5670	0
60	20241017	185500	860512620	5670	5670	5670	5670	0
61	20241017	185400	860512620	5670	5670	5670	5670	0
62	20241017	185300	860512620	5670	5670	5670	5670	4538
63	20241017	185200	860512620	5670	5670	5670	5670	0
64	20241017	185100	860512620	5670	5670	5670	5670	0
65	20241017	185000	860512620	5670	5670	5670	5670	0
66	20241017	184900	860512620	5670	5670	5670	5670	0
67	20241017	184800	860512620	5670	5670	5670	5670	0
68	20241017	184700	860512620	5670	5670	5670	5670	0
69	20241017	184600	860512620	5670	5670	5670	5670	0
70	20241017	184500	860512620	5670	5670	5670	5670	0
71	20241017	184400	860512620	5670	5670	5670	5670	0
72	20241017	184300	860512620	5670	5670	5670	5670	0
73	20241017	184200	860512620	5670	5670	5670	5670	0
74	20241017	184100	860512620	5670	5670	5670	5670	0
75	20241017	184000	860512620	5670	5670	5670	5670	0
76	20241017	183900	860512620	5670	5670	5670	5670	0
77	20241017	183800	860512620	5670	5670	5670	5670	0
78	20241017	183700	860512620	5670	5670	5670	5670	0
79	20241017	183600	860512620	5670	5670	5670	5670	0
80	20241017	183500	860512620	5670	5670	5670	5670	0
81	20241017	183400	860512620	5670	5670	5670	5670	0
82	20241017	183300	860512620	5670	5670	5670	5670	0
83	20241017	183200	860512620	5670	5670	5670	5670	0
84	20241017	183100	860512620	5670	5670	5670	5670	0
85	20241017	183000	860512620	5670	5670	5670	5670	0
86	20241017	182900	860512620	5670	5670	5670	5670	0
87	20241017	182800	860512620	5670	5670	5670	5670	0
88	20241017	182700	860512620	5670	5670	5670	5670	0
89	20241017	182600	860512620	5670	5670	5670	5670	0
90	20241017	182500	860512620	5670	5670	5670	5670	0
91	20241017	182400	860512620	5670	5670	5670	5670	0
92	20241017	182300	860512620	5670	5670	5670	5670	4538
93	20241017	182200	860512620	5670	5670	5670	5670	0
94	20241017	182100	860512620	5670	5670	5670	5670	0
95	20241017	182000	860512620	5670	5670	5670	5670	0
96	20241017	181900	860512620	5670	5670	5670	5670	0
97	20241017	181800	860512620	5670	5670	5670	5670	0
98	20241017	181700	860512620	5670	5670	5670	5670	0
99	20241017	181600	860512620	5670	5670	5670	5670	0
100	20241017	181500	860512620	5670	5670	5670	5670	0
101	20241017	181400	860512620	5670	5670	5670	5670	0
102	20241017	181300	860512620	5670	5670	5670	5670	0
103	20241017	181200	860512620	5670	5670	5670	5670	0
104	20241017	181100	860512620	5670	5670	5670	5670	0
105	20241017	181000	860512620	5670	5670	5670	5670	0
106	20241017	180900	860512620	5670	5670	5670	5670	0
107	20241017	180800	860512620	5670	5670	5670	5670	0
108	20241017	180700	860512620	5670	5670	5670	5670	0
109	20241017	180600	860512620	5670	5670	5670	5670	0
110	20241017	180500	860512620	5670	5670	5670	5670	0
111	20241017	180400	860512620	5670	5670	5670	5670	0
112	20241017	180300	860512620	5670	5670	5670	5670	0
113	20241017	180200	860512620	5670	5670	5670	5670	0
114	20241017	180100	860512620	5670	5670	5670	5670	0
115	20241017	180000	860512620	5670	5670	5670	5670	0
116	20241017	175900	860512620	5670	5670	5670	5670	0
117	20241017	175800	860512620	5670	5670	5670	5670	0
118	20241017	175700	860512620	5670	5670	5670	5670	0
119	20241017	175600	860512620	5670	5670	5670	5670	0
120	20241017	175500	860512620	5670	5670	5670	5670	0
121	20241017	175400	860512620	5670	5670	5670	5670	0
122	20241017	175300	860512620	5670	5670	5670	5670	4538
123	20241017	175200	860512620	5670	5670	5670	5670	0
124	20241017	175100	860512620	5670	5670	5670	5670	0
125	20241017	175000	860512620	5670	5670	5670	5670	0
126	20241017	174900	860512620	5670	5670	5670	5670	0
127	20241017	174800	860512620	5670	5670	5670	5670	0
128	20241017	174700	860512620	5670	5670	5670	5670	0
129	20241017	174600	860512620	5670	5670	5670	5670	0
130	20241017	174500	860512620	5670	5670	5670	5670	0
131	20241017	174400	860512620	5670	5670	5670	5670	0
132	20241017	174300	860512620	5670	5670	5670	5670	0
133	20241017	174200	860512620	5670	5670	5670	5670	0
134	20241017	174100	860512620	5670	5670	5670	5670	0
135	20241017	174000	860512620	5670	5670	5670	5670	0
136	20241017	173900	860512620	5670	5670	5670	5670	0
137	20241017	173800	860512620	5670	5670	5670	5670	0
138	20241017	173700	860512620	5670	5670	5670	5670	0
139	20241017	173600	860512620	5670	5670	5670	5670	0
140	20241017	173500	860512620	5670	5670	5670	5670	0
141	20241017	173400	860512620	5670	5670	5670	5670	0
142	20241017	173300	860512620	5670	5670	5670	5670	0
143	20241017	173200	860512620	5670	5670	5670	5670	0
144	20241017	173100	860512620	5670	5670	5670	5670	0
145	20241017	173000	860512620	5670	5670	5670	5670	0
146	20241017	172900	860512620	5670	5670	5670	5670	0
147	20241017	172800	860512620	5670	5670	5670	5670	0
148	20241017	172700	860512620	5670	5670	5670	5670	0
149	20241017	172600	860512620	5670	5670	5670	5670	0
150	20241017	172500	860512620	5670	5670	5670	5670	0
151	20241017	172400	860512620	5670	5670	5670	5670	0
152	20241017	172300	860512620	5670	5670	5670	5670	4538
153	20241017	172200	860512620	5670	5670	5670	5670	0
154	20241017	172100	860512620	5670	5670	5670	5670	0
155	20241017	172000	860512620	5670	5670	5670	5670	0
156	20241017	171900	860512620	5670	5670	5670	5670	0
157	20241017	171800	860512620	5670	5670	5670	5670	0
158	20241017	171700	860512620	5670	5670	5670	5670	0
159	20241017	171600	860512620	5670	5670	5670	5670	0
160	20241017	171500	860512620	5670	5670	5670	5670	0
161	20241017	171400	860512620	5670	5670	5670	5670	0
162	20241017	171300	860512620	5670	5670	5670	5670	0
163	20241017	171200	860512620	5670	5670	5670	5670	0
164	20241017	171100	860512620	5670	5670	5670	5670	0
165	20241017	171000	860512620	5670	5670	5670	5670	0
166	20241017	170900	860512620	5670	5670	5670	5670	0
167	20241017	170800	860512620	5670	5670	5670	5670	0
168	20241017	170700	860512620	5670	5670	5670	5670	0
169	20241017	170600	860512620	5670	5670	5670	5670	0
170	20241017	170500	860512620	5670	5670	5670	5670	0
171	20241017	170400	860512620	5670	5670	5670	5670	0
172	20241017	170300	860512620	5670	5670	5670	5670	0
173	20241017	170200	860512620	5670	5670	5670	5670	0
174	20241017	170100	860512620	5670	5670	5670	5670	0
175	20241017	170000	860512620	5670	5670	5670	5670	0
176	20241017	165900	860512620	5670	5670	5670	5670	0
177	20241017	165800	860512620	5670	5670	5670	5670	0
178	20241017	165700	860512620	5670	5670	5670	5670	0
179	20241017	165600	860512620	5670	5670	5670	5670	0
180	20241017	165500	860512620	5670	5670	5670	5670	0
181	20241017	165400	860512620	5670	5670	5670	5670	0
182	20241017	165300	860512620	5670	5670	5670	5670	4538
183	20241017	165200	860512620	5670	5670	5670	5670	0
184	20241017	165100	860512620	5670	5670	5670	5670	0
185	20241017	165000	860512620	5670	5670	5670	5670	0
186	20241017	164900	860512620	5670	5670	5670	5670	0
187	20241017	164800	860512620	5670	5670	5670	5670	0
188	20241017	164700	860512620	5670	5670	5670	5670	0
189	20241017	164600	860512620	5670	5670	5670	5670	0
190	20241017	164500	860512620	5670	5670	5670	5670	0
191	20241017	164400	860512620	5670	5670	5670	5670	0
192	20241017	164300	860512620	5670	5670	5670	5670	0
193	20241017	164200	860512620	5670	5670	5670	5670	0
194	20241017	164100	860512620	5670	5670	5670	5670	0
195	20241017	164000	860512620	5670	5670	5670	5670	0
196	20241017	163900	860512620	5670	5670	5670	5670	0
197	20241017	163800	860512620	5670	5670	5670	5670	0
198	20241017	163700	860512620	5670	5670	5670	5670	0
199	20241017	163600	860512620	5670	5670	5670	5670	0
200	20241017	163500	860512620	5670	5670	5670	5670	0
201	20241017	163400	860512620	5670	5670	5670	5670	0
202	20241017	163300	860512620	5670	5670	5670	5670	0
203	20241017	163200	860512620	5670	5670	5670	5670	0
204	20241017	163100	860512620	5670	5670	5670	5670	0
205	20241017	163000	860512620	5670	5670	5670	5670	0
206	20241017	162900	860512620	5670	5670	5670	5670	0
207	20241017	162800	860512620	5670	5670	5670	5670	0
208	20241017	162700	860512620	5670	5670	5670	5670	0
209	20241017	162600	860512620	5670	5670	5670	5670	0
210	20241017	162500	860512620	5670	5670	5670	5670	0
211	20241017	162400	860512620	5670	5670	5670	5670	0
212	20241017	162300	860512620	5670	5670	5670	5670	4538
213	20241017	162200	860512620	5670	5670	5670	5670	0
214	20241017	162100	860512620	5670	5670	5670	5670	0
215	20241017	162000	860512620	5670	5670	5670	5670	0
216	20241017	161900	860512620	5670	5670	5670	5670	0
217	20241017	161800	860512620	5670	5670	5670	5670	0
218	20241017	161700	860512620	5670	5670	5670	5670	0
219	20241017	161600	860512620	5670	5670	5670	5670	0
220	20241017	161500	860512620	5670	5670	5670	5670	0
221	20241017	161400	860512620	5670	5670	5670	5670	0
222	20241017	161300	860512620	5670	5670	5670	5670	0
223	20241017	161200	860512620	5670	5670	5670	5670	0
224	20241017	161100	860512620	5670	5670	5670	5670	0
225	20241017	161000	860512620	5670	5670	5670	5670	0
226	20241017	160900	860512620	5670	5670	5670	5670	0
227	20241017	160800	860512620	5670	5670	5670	5670	0
228	20241017	160700	860512620	5670	5670	5670	5670	0
229	20241017	160600	860512620	5670	5670	5670	5670	0
230	20241017	160500	860512620	5670	5670	5670	5670	0
231	20241017	160400	860512620	5670	5670	5670	5670	0
232	20241017	160300	860512620	5670	5670	5670	5670	0
233	20241017	160200	860512620	5670	5670	5670	5670	0
234	20241017	160100	860512620	5670	5670	5670	5670	0
235	20241017	160000	860512620	5670	5670	5670	5670	0
236	20241017	155900	860512620	5670	5670	5670	5670	0
237	20241017	155800	860512620	5670	5670	5670	5670	0
238	20241017	155700	860512620	5670	5670	5670	5670	0
239	20241017	155600	860512620	5670	5670	5670	5670	0
240	20241017	155500	860512620	5670	5670	5670	5670	0
241	20241017	155400	860512620	5670	5670	5670	5670	0
242	20241017	155300	860512620	5670	5670	5670	5670	4538
243	20241017	155200	860512620	5670	5670	5670	5670	0
244	20241017	155100	860512620	5670	5670	5670	5670	0
245	20241017	155000	860512620	5670	5670	5670	5670	0
246	20241017	154900	860512620	5670	5670	5670	5670	0
247	20241017	154800	860512620	5670	5670	5670	5670	0
248	20241017	154700	860512620	5670	5670	5670	5670	0
249	20241017	154600	860512620	5670	5670	5670	5670	0
250	20241017	154500	860512620	5670	5670	5670	5670	0
251	20241017	154400	860512620	5670	5670	5670	5670	0
252	20241017	154300	860512620	5670	5670	5670	5670	0
253	20241017	154200	860512620	5670	5670	5670	5670	0
254	20241017	154100	860512620	5670	5670	5670	5670	0
255	20241017	154000	860512620	5670	5670	5670	5670	0
256	20241017	153900	860512620	5670	5670	5670	5670	0
257	20241017	153800	860512620	5670	5670	5670	5670	0
258	20241017	153700	860512620	5670	5670	5670	5670	0
259	20241017	153600	860512620	5670	5670	5670	5670	0
260	20241017	153500	860512620	5670	5670	5670	5670	0
261	20241017	153400	860512620	5670	5670	5670	5670	0
262	20241017	153300	860512620	5670	5670	5670	5670	0
263	20241017	153200	860512620	5670	5670	5670	5670	0
264	20241017	153100	860512620	5670	5670	5670	5670	0
265	20241017	153000	860512620	5670	5670	5670	5670	4538
266	20241017	152900	834782160	5670	5670	5670	5670	0
267	20241017	152800	834782160	5670	5670	5670	5670	0
268	20241017	152700	834782160	5670	5670	5670	5670	0
269	20241017	152600	834782160	5670	5670	5670	5670	0
270	20241017	152500	834782160	5670	5670	5670	5670	0
271	20241017	152400	834782160	5670	5670	5670	5670	0
272	20241017	152300	834782160	5670	5670	5670	5670	0
273	20241017	152200	834782160	5670	5670	5670	5670	0
274	20241017	152100	834782160	5670	5670	5670	5670	0
275	20241017	152000	834782160	5670	5670	5670	5670	0
276	20241017	151900	834782160	5670	5670	5700	5670	385
277	20241017	151800	832596460	5680	5670	5680	5670	311
278	20241017	151700	830831760	5680	5680	5680	5670	218
279	20241017	151600	829593530	5680	5670	5680	5670	637
280	20241017	151500	825981350	5670	5670	5680	5670	515
281	20241017	151400	823059520	5670	5680	5680	5670	160
282	20241017	151300	822151120	5690	5680	5690	5680	247
283	20241017	151200	820747580	5680	5680	5680	5680	300
284	20241017	151100	819043580	5680	5680	5680	5680	0
285	20241017	151000	819043580	5680	5680	5680	5680	10
286	20241017	150900	818986780	5680	5680	5680	5670	577
287	20241017	150800	815709430	5680	5700	5700	5680	12
288	20241017	150700	815641240	5700	5690	5700	5690	1853
289	20241017	150600	805097650	5690	5690	5690	5690	1819
290	20241017	150500	794747540	5690	5690	5690	5690	81
291	20241017	150400	794286650	5690	5670	5690	5670	455
292	20241017	150300	791703340	5670	5680	5680	5670	1351
293	20241017	150200	784029760	5680	5680	5680	5670	15
294	20241017	150100	783944580	5670	5680	5680	5670	95
295	20241017	150000	783405180	5680	5680	5680	5670	58
296	20241017	145900	783076300	5680	5680	5680	5680	201
297	20241017	145800	781934620	5670	5670	5670	5670	0
298	20241017	145700	781934620	5670	5670	5670	5670	60
299	20241017	145600	781594420	5670	5670	5670	5670	1714
300	20241017	145500	771876040	5670	5670	5670	5670	1
301	20241017	145400	771870370	5670	5670	5670	5670	6
302	20241017	145300	771836350	5670	5670	5670	5670	10
303	20241017	145200	771779650	5660	5660	5660	5660	0
304	20241017	145100	771779650	5660	5660	5660	5660	0
305	20241017	145000	771779650	5660	5660	5660	5660	500
306	20241017	144900	768949650	5660	5660	5660	5660	161
307	20241017	144800	768038390	5670	5670	5670	5670	0
308	20241017	144700	768038390	5670	5670	5670	5670	0
309	20241017	144600	768038390	5670	5670	5670	5670	32
310	20241017	144500	767856950	5660	5660	5660	5660	2322
311	20241017	144400	754714430	5660	5670	5670	5660	645
312	20241017	144300	751057350	5670	5680	5680	5670	4
313	20241017	144200	751034640	5670	5670	5670	5670	0
314	20241017	144100	751034640	5670	5670	5670	5670	0
315	20241017	144000	751034640	5670	5670	5670	5670	389
316	20241017	143900	748829010	5680	5680	5680	5680	95
317	20241017	143800	748289410	5680	5680	5680	5680	82
318	20241017	143700	747823650	5670	5670	5670	5670	0
319	20241017	143600	747823650	5670	5670	5670	5670	100
320	20241017	143500	747256650	5670	5670	5670	5670	0
321	20241017	143400	747256650	5670	5670	5670	5670	1051
322	20241017	143300	741297480	5660	5660	5660	5660	0
323	20241017	143200	741297480	5660	5660	5660	5660	1
324	20241017	143100	741291820	5670	5670	5670	5670	635
325	20241017	143000	737691370	5670	5670	5670	5670	71
326	20241017	142900	737288800	5670	5670	5670	5670	0
327	20241017	142800	737288800	5670	5670	5670	5670	10
328	20241017	142700	737232100	5670	5670	5670	5670	0
329	20241017	142600	737232100	5670	5670	5670	5670	2
330	20241017	142500	737220760	5670	5670	5670	5670	389
331	20241017	142400	735015130	5670	5670	5670	5670	11
332	20241017	142300	734952760	5680	5680	5680	5680	0
333	20241017	142200	734952760	5680	5680	5680	5680	0
334	20241017	142100	734952760	5680	5680	5680	5680	12
335	20241017	142000	734884600	5680	5680	5680	5680	1
336	20241017	141900	734878920	5680	5670	5680	5670	502
337	20241017	141800	732032570	5680	5680	5680	5680	0
338	20241017	141700	732032570	5680	5680	5680	5680	3
339	20241017	141600	732015530	5670	5680	5680	5670	56
340	20241017	141500	731697500	5670	5670	5670	5670	0
341	20241017	141400	731697500	5670	5680	5680	5670	955
342	20241017	141300	726278110	5680	5680	5680	5670	17
343	20241017	141200	726181600	5680	5680	5680	5680	2010
344	20241017	141100	714764800	5680	5680	5680	5670	3310
345	20241017	141000	695965110	5680	5680	5680	5680	3794
346	20241017	140900	674415190	5680	5680	5680	5680	176
347	20241017	140800	673415510	5670	5670	5670	5670	1
348	20241017	140700	673409840	5670	5680	5680	5670	124
349	20241017	140600	672706020	5670	5670	5670	5670	1
350	20241017	140500	672700350	5670	5670	5670	5670	20
351	20241017	140400	672586950	5670	5660	5670	5660	1848
352	20241017	140300	662111770	5660	5660	5660	5660	0
353	20241017	140200	662111770	5660	5670	5670	5660	2182
354	20241017	140100	649761550	5670	5670	5670	5670	312
355	20241017	140000	647992510	5670	5670	5670	5670	15
356	20241017	135900	647907460	5670	5670	5670	5670	15
357	20241017	135800	647822410	5670	5670	5670	5670	81
358	20241017	135700	647363140	5670	5660	5670	5660	31
359	20241017	135600	647187670	5670	5670	5670	5660	106
360	20241017	135500	646586660	5670	5670	5670	5670	4
361	20241017	135400	646563980	5670	5670	5670	5670	79
362	20241017	135300	646116050	5660	5660	5660	5660	0
363	20241017	135200	646116050	5660	5660	5660	5660	289
364	20241017	135100	644480310	5660	5660	5660	5660	0
365	20241017	135000	644480310	5660	5660	5660	5660	0
366	20241017	134900	644480310	5660	5660	5660	5660	1
367	20241017	134800	644474650	5660	5660	5660	5660	1
368	20241017	134700	644468990	5660	5660	5660	5660	0
369	20241017	134600	644468990	5660	5660	5660	5660	130
370	20241017	134500	643733190	5660	5660	5660	5660	633
371	20241017	134400	640150410	5660	5660	5660	5660	96
372	20241017	134300	639607050	5650	5650	5650	5650	0
373	20241017	134200	639607050	5650	5650	5650	5650	0
374	20241017	134100	639607050	5650	5650	5650	5650	3550
375	20241017	134000	619549550	5650	5660	5660	5650	6214
376	20241017	133900	584434940	5660	5660	5660	5660	62
377	20241017	133800	584084020	5670	5670	5670	5670	174
378	20241017	133700	583097440	5670	5670	5670	5670	0
379	20241017	133600	583097440	5670	5670	5670	5670	67
380	20241017	133500	582717550	5670	5660	5670	5650	101
381	20241017	133400	582145890	5660	5660	5660	5660	111
382	20241017	133300	581517630	5660	5650	5660	5650	1296
383	20241017	133200	574184270	5650	5650	5650	5650	4
384	20241017	133100	574161670	5660	5660	5660	5660	100
385	20241017	133000	573595670	5650	5650	5650	5650	0
386	20241017	132900	573595670	5650	5660	5660	5650	35
387	20241017	132800	573397910	5660	5660	5660	5650	1082
388	20241017	132700	567283790	5660	5660	5660	5660	19
389	20241017	132600	567176250	5660	5660	5660	5660	0
390	20241017	132500	567176250	5660	5670	5670	5660	943
391	20241017	132400	561838860	5670	5670	5670	5670	202
392	20241017	132300	560693520	5670	5670	5670	5670	174
393	20241017	132200	559706940	5670	5670	5670	5670	71
394	20241017	132100	559304370	5670	5660	5670	5660	551
395	20241017	132000	556185700	5670	5670	5670	5670	200
396	20241017	131900	555051700	5670	5670	5670	5670	1
397	20241017	131800	555046030	5660	5660	5660	5660	0
398	20241017	131700	555046030	5660	5670	5670	5660	10
399	20241017	131600	554989340	5670	5670	5670	5660	375
400	20241017	131500	552866080	5670	5670	5670	5670	15
401	20241017	131400	552781030	5660	5660	5660	5660	0
402	20241017	131300	552781030	5660	5660	5660	5660	220
403	20241017	131200	551535830	5660	5670	5670	5660	2
404	20241017	131100	551524500	5670	5670	5670	5670	308
405	20241017	131000	549778140	5680	5680	5680	5680	230
406	20241017	130900	548471740	5670	5680	5680	5670	535
407	20241017	130800	545435520	5670	5680	5680	5670	531
408	20241017	130700	542419640	5680	5670	5680	5670	637
409	20241017	130600	538807150	5670	5670	5670	5670	106
410	20241017	130500	538206130	5670	5670	5670	5670	0
411	20241017	130400	538206130	5670	5670	5670	5670	52
412	20241017	130300	537911290	5670	5670	5670	5670	7
413	20241017	130200	537871600	5670	5670	5670	5670	184
414	20241017	130100	536828320	5670	5670	5670	5670	0
415	20241017	130000	536828320	5670	5670	5670	5670	0
416	20241017	125900	536828320	5670	5670	5670	5670	0
417	20241017	125800	536828320	5670	5670	5670	5670	9
418	20241017	125700	536777290	5670	5670	5670	5670	727
419	20241017	125600	532655200	5670	5670	5670	5670	1863
420	20241017	125500	522091990	5670	5670	5670	5670	0
421	20241017	125400	522091990	5670	5670	5670	5670	65
422	20241017	125300	521723440	5670	5670	5670	5670	0
423	20241017	125200	521723440	5670	5670	5670	5670	20
424	20241017	125100	521610040	5670	5670	5670	5670	169
425	20241017	125000	520651810	5670	5670	5670	5670	363
426	20241017	124900	518593600	5670	5670	5670	5670	0
427	20241017	124800	518593600	5670	5670	5670	5670	1
428	20241017	124700	518587930	5670	5670	5670	5670	105
429	20241017	124600	517992580	5670	5670	5670	5670	21
430	20241017	124500	517873510	5670	5670	5670	5670	0
431	20241017	124400	517873510	5670	5670	5670	5670	18
432	20241017	124300	517771450	5670	5670	5670	5670	543
433	20241017	124200	514692640	5670	5670	5670	5670	0
434	20241017	124100	514692640	5670	5670	5670	5670	0
435	20241017	124000	514692640	5670	5660	5670	5660	893
436	20241017	123900	509637230	5660	5650	5660	5650	157
437	20241017	123800	508748780	5660	5660	5660	5660	212
438	20241017	123700	507548860	5660	5660	5660	5660	1
439	20241017	123600	507543200	5660	5660	5660	5660	101
440	20241017	123500	506971540	5660	5660	5660	5660	394
441	20241017	123400	504741500	5660	5660	5660	5660	0
442	20241017	123300	504741500	5660	5660	5660	5660	0
443	20241017	123200	504741500	5660	5660	5660	5660	20
444	20241017	123100	504628300	5650	5650	5650	5650	33
445	20241017	123000	504441850	5650	5650	5650	5650	0
446	20241017	122900	504441850	5650	5660	5660	5650	183
447	20241017	122800	503407130	5660	5660	5660	5660	57
448	20241017	122700	503084510	5650	5650	5650	5650	0
449	20241017	122600	503084510	5650	5660	5660	5650	102
450	20241017	122500	502507690	5660	5660	5660	5660	12
451	20241017	122400	502439770	5660	5660	5660	5660	10
452	20241017	122300	502383170	5660	5660	5660	5660	3
453	20241017	122200	502366190	5650	5650	5650	5650	100
454	20241017	122100	501801190	5650	5650	5650	5650	350
455	20241017	122000	499823690	5660	5650	5660	5650	402
456	20241017	121900	497552370	5650	5650	5650	5650	0
457	20241017	121800	497552370	5650	5650	5650	5650	0
458	20241017	121700	497552370	5650	5660	5660	5650	130
459	20241017	121600	496817570	5660	5660	5660	5660	108
460	20241017	121500	496206290	5650	5650	5650	5650	0
461	20241017	121400	496206290	5650	5650	5650	5650	100
462	20241017	121300	495641290	5650	5660	5660	5650	105
463	20241017	121200	495047040	5650	5660	5660	5650	120
464	20241017	121100	494368840	5660	5660	5660	5660	3
465	20241017	121000	494351860	5650	5650	5650	5650	0
466	20241017	120900	494351860	5650	5650	5650	5650	100
467	20241017	120800	493786860	5650	5650	5650	5650	0
468	20241017	120700	493786860	5650	5650	5650	5650	102
469	20241017	120600	493210560	5660	5660	5660	5660	1
470	20241017	120500	493204900	5660	5660	5660	5660	182
471	20241017	120400	492174780	5650	5650	5650	5650	0
472	20241017	120300	492174780	5650	5650	5650	5650	0
473	20241017	120200	492174780	5650	5660	5660	5650	515
474	20241017	120100	489260030	5660	5660	5660	5660	505
475	20241017	120000	486401730	5650	5660	5660	5650	156
476	20241017	115900	485519830	5650	5650	5650	5650	100
477	20241017	115800	484954830	5660	5660	5660	5660	88
478	20241017	115700	484456750	5660	5660	5660	5660	13
479	20241017	115600	484383170	5660	5660	5660	5660	482
480	20241017	115500	481655050	5660	5660	5660	5660	0
481	20241017	115400	481655050	5660	5660	5660	5660	0
482	20241017	115300	481655050	5660	5660	5660	5660	5
483	20241017	115200	481626750	5660	5660	5660	5660	0
484	20241017	115100	481626750	5660	5650	5660	5650	1025
485	20241017	115000	475834740	5650	5650	5650	5650	51
486	20241017	114900	475546590	5650	5650	5650	5650	0
487	20241017	114800	475546590	5650	5640	5660	5640	1081
488	20241017	114700	469448180	5640	5640	5640	5640	0
489	20241017	114600	469448180	5640	5650	5650	5640	2000
490	20241017	114500	458156900	5660	5650	5660	5650	581
491	20241017	114400	454868590	5660	5660	5660	5660	0
492	20241017	114300	454868590	5660	5660	5660	5660	0
493	20241017	114200	454868590	5660	5660	5660	5660	0
494	20241017	114100	454868590	5660	5660	5660	5660	11
495	20241017	114000	454806330	5660	5660	5660	5660	566
496	20241017	113900	451602770	5670	5670	5670	5670	1
497	20241017	113800	451597100	5670	5670	5670	5670	0
498	20241017	113700	451597100	5670	5670	5670	5670	3
499	20241017	113600	451580090	5670	5670	5670	5670	0
500	20241017	113500	451580090	5670	5670	5670	5670	9
501	20241017	113400	451529060	5670	5670	5670	5670	175
502	20241017	113300	450536810	5670	5670	5670	5670	4
503	20241017	113200	450514130	5670	5670	5670	5670	0
504	20241017	113100	450514130	5670	5660	5670	5660	2
505	20241017	113000	450502800	5650	5650	5650	5650	0
506	20241017	112900	450502800	5650	5650	5650	5650	20
507	20241017	112800	450389800	5650	5650	5650	5650	0
508	20241017	112700	450389800	5650	5650	5650	5650	0
509	20241017	112600	450389800	5650	5650	5650	5650	38
510	20241017	112500	450175100	5660	5670	5670	5660	43
511	20241017	112400	449931700	5660	5650	5670	5650	4153
512	20241017	112300	426462130	5650	5650	5650	5650	0
513	20241017	112200	426462130	5650	5640	5650	5640	110
514	20241017	112100	425840730	5640	5650	5650	5640	37
515	20241017	112000	425631910	5650	5650	5650	5650	136
516	20241017	111900	424863510	5650	5650	5650	5650	39
517	20241017	111800	424643160	5650	5650	5650	5650	142
518	20241017	111700	423840860	5650	5650	5650	5650	1
519	20241017	111600	423835210	5640	5650	5650	5640	335
520	20241017	111500	421942470	5640	5650	5650	5640	176
521	20241017	111400	420949780	5640	5640	5640	5640	20
522	20241017	111300	420836980	5650	5650	5650	5650	135
523	20241017	111200	420074230	5650	5650	5650	5640	1145
524	20241017	111100	413614980	5650	5650	5650	5650	100
525	20241017	111000	413049980	5650	5650	5650	5650	40
526	20241017	110900	412823980	5650	5650	5650	5650	120
527	20241017	110800	412145980	5650	5640	5650	5640	121
528	20241017	110700	411462730	5640	5640	5640	5640	12
529	20241017	110600	411395050	5650	5650	5650	5650	1
530	20241017	110500	411389400	5640	5640	5640	5640	20
531	20241017	110400	411276600	5640	5650	5650	5640	231
532	20241017	110300	409971760	5650	5650	5650	5650	200
533	20241017	110200	408841760	5650	5650	5650	5640	320
534	20241017	110100	407036060	5650	5650	5650	5650	0
535	20241017	110000	407036060	5650	5650	5650	5650	46
536	20241017	105900	406776160	5650	5650	5650	5650	88
537	20241017	105800	406278960	5650	5650	5650	5640	944
538	20241017	105700	400954080	5650	5650	5650	5650	6
539	20241017	105600	400920180	5640	5650	5650	5640	143
540	20241017	105500	400113650	5650	5650	5650	5650	7
541	20241017	105400	400074100	5650	5650	5650	5650	22
542	20241017	105300	399949800	5650	5650	5650	5650	10
543	20241017	105200	399893300	5650	5650	5650	5650	100
544	20241017	105100	399328300	5660	5660	5660	5640	2424
545	20241017	105000	385634810	5650	5650	5660	5650	53
546	20241017	104900	385335290	5670	5670	5670	5650	579
547	20241017	104800	382061250	5670	5670	5670	5670	0
548	20241017	104700	382061250	5670	5660	5670	5660	48
549	20241017	104600	381789560	5660	5660	5660	5660	0
550	20241017	104500	381789560	5660	5660	5660	5660	7
551	20241017	104400	381749940	5660	5660	5660	5660	203
552	20241017	104300	380600960	5660	5660	5660	5660	364
553	20241017	104200	378540720	5660	5650	5660	5650	324
554	20241017	104100	376709280	5650	5650	5650	5650	800
555	20241017	104000	372189280	5660	5660	5660	5660	50
556	20241017	103900	371906280	5660	5660	5660	5660	0
557	20241017	103800	371906280	5660	5660	5660	5660	50
558	20241017	103700	371623280	5660	5650	5660	5650	64
559	20241017	103600	371261640	5650	5660	5660	5650	260
560	20241017	103500	369791640	5660	5650	5660	5650	548
561	20241017	103400	366692960	5660	5660	5660	5660	0
562	20241017	103300	366692960	5660	5660	5660	5660	0
563	20241017	103200	366692960	5660	5660	5660	5660	8
564	20241017	103100	366647680	5660	5660	5660	5660	339
565	20241017	103000	364728940	5660	5660	5660	5660	9
566	20241017	102900	364678000	5660	5660	5660	5660	165
567	20241017	102800	363744100	5660	5660	5660	5650	601
568	20241017	102700	360342540	5660	5660	5660	5660	10
569	20241017	102600	360285940	5660	5660	5660	5660	7
570	20241017	102500	360246320	5660	5660	5660	5660	179
571	20241017	102400	359233180	5660	5660	5660	5660	200
572	20241017	102300	358101180	5660	5660	5660	5660	100
573	20241017	102200	357535180	5660	5660	5660	5660	10
574	20241017	102100	357478580	5660	5660	5660	5660	445
575	20241017	102000	354959880	5650	5650	5650	5650	283
576	20241017	101900	353360930	5660	5660	5660	5660	40
577	20241017	101800	353134530	5660	5680	5680	5660	1031
578	20241017	101700	347296990	5680	5680	5680	5680	194
579	20241017	101600	346195070	5680	5680	5680	5680	882
580	20241017	101500	341185310	5670	5680	5680	5670	85
581	20241017	101400	340703070	5670	5680	5680	5670	261
582	20241017	101300	339222190	5670	5670	5680	5670	493
583	20241017	101200	336426860	5660	5670	5670	5660	30
584	20241017	101100	336256960	5660	5670	5670	5660	172
585	20241017	101000	335283190	5670	5670	5670	5670	0
586	20241017	100900	335283190	5670	5670	5670	5670	1
587	20241017	100800	335277520	5660	5660	5660	5660	423
588	20241017	100700	332883340	5660	5660	5660	5660	120
589	20241017	100600	332204140	5660	5660	5670	5660	577
590	20241017	100500	328938310	5660	5660	5660	5650	1320
591	20241017	100400	321467210	5660	5670	5670	5660	688
592	20241017	100300	317569590	5680	5680	5680	5680	8
593	20241017	100200	317524150	5680	5660	5680	5660	76
594	20241017	100100	317093430	5660	5660	5660	5660	127
595	20241017	100000	316374610	5680	5660	5680	5660	525
596	20241017	095900	313401510	5660	5650	5660	5650	408
597	20241017	095800	311095230	5660	5660	5660	5660	100
598	20241017	095700	310529230	5650	5660	5660	5650	15
599	20241017	095600	310444360	5660	5660	5660	5650	254
600	20241017	095500	309008240	5660	5660	5660	5660	226
601	20241017	095400	307729080	5660	5650	5660	5650	552
602	20241017	095300	304609280	5660	5650	5660	5650	465
603	20241017	095200	301981880	5650	5650	5650	5650	0
604	20241017	095100	301981880	5650	5650	5650	5650	60
605	20241017	095000	301642880	5650	5670	5670	5650	572
606	20241017	094900	298410910	5680	5680	5680	5680	0
607	20241017	094800	298410910	5680	5680	5680	5650	5293
608	20241017	094700	268453630	5690	5690	5690	5690	1
609	20241017	094600	268447940	5680	5670	5680	5670	559
610	20241017	094500	265276470	5670	5680	5680	5670	687
611	20241017	094400	261379480	5680	5680	5680	5680	26
612	20241017	094300	261231800	5690	5680	5690	5680	20
613	20241017	094200	261118100	5680	5680	5680	5670	2852
614	20241017	094100	244918750	5680	5670	5680	5670	101
615	20241017	094000	244345080	5680	5680	5680	5670	194
616	20241017	093900	243244520	5680	5680	5680	5680	33
617	20241017	093800	243057080	5680	5680	5680	5680	26
618	20241017	093700	242909400	5670	5670	5670	5670	208
619	20241017	093600	241730040	5670	5670	5670	5670	1615
620	20241017	093500	232572990	5670	5670	5670	5670	408
621	20241017	093400	230259630	5670	5670	5670	5670	30
622	20241017	093300	230089530	5670	5670	5670	5670	30
623	20241017	093200	229919430	5670	5670	5670	5670	631
624	20241017	093100	226341660	5670	5670	5670	5670	530
625	20241017	093000	223336560	5670	5670	5670	5670	67
626	20241017	092900	222956670	5670	5660	5670	5660	505
627	20241017	092800	220098320	5670	5660	5670	5660	80
628	20241017	092700	219644820	5660	5670	5670	5660	31
629	20241017	092600	219469060	5660	5660	5660	5660	175
630	20241017	092500	218478560	5660	5660	5660	5650	92
631	20241017	092400	217957940	5660	5650	5660	5650	134
632	20241017	092300	217199510	5660	5670	5670	5660	364
633	20241017	092200	215139260	5660	5670	5670	5660	900
634	20241017	092100	210045110	5670	5660	5670	5660	1762
635	20241017	092000	200072100	5660	5660	5660	5660	957
636	20241017	091900	194655480	5670	5670	5670	5670	434
637	20241017	091800	192194700	5670	5680	5680	5670	326
638	20241017	091700	190346270	5680	5670	5680	5670	1826
639	20241017	091600	179986480	5670	5680	5680	5670	1035
640	20241017	091500	174112790	5680	5680	5680	5680	213
641	20241017	091400	172902950	5680	5670	5690	5670	3620
642	20241017	091300	152362110	5680	5670	5690	5670	2684
643	20241017	091200	137133850	5670	5680	5690	5670	1686
644	20241017	091100	127566540	5690	5720	5740	5670	3804
645	20241017	091000	105908490	5710	5670	5810	5670	9654
646	20241017	090900	50317170	5680	5680	5680	5680	0
647	20241017	090800	50317170	5680	5680	5680	5680	121
648	20241017	090700	49629890	5680	5660	5690	5660	3617
649	20241017	090600	29112670	5650	5660	5660	5650	201
650	20241017	090500	27976660	5660	5660	5670	5660	728
651	20241017	090400	23854980	5660	5650	5660	5650	2041
652	20241017	090300	12320920	5650	5670	5670	5650	17
653	20241017	090200	12224670	5680	5650	5680	5650	753
654	20241017	090100	7956040	5650	5650	5650	5640	272
655	20241017	090000	6420320	5660	5640	5660	5640	1121