KissMeData/285130/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210300	888952600	50800	50800	50800	50800	1047
3	20241017	210200	888952600	50800	50800	50800	50800	0
4	20241017	210100	888952600	50800	50800	50800	50800	0
5	20241017	210000	888952600	50800	50800	50800	50800	0
6	20241017	205900	888952600	50800	50800	50800	50800	0
7	20241017	205800	888952600	50800	50800	50800	50800	0
8	20241017	205700	888952600	50800	50800	50800	50800	0
9	20241017	205600	888952600	50800	50800	50800	50800	0
10	20241017	205500	888952600	50800	50800	50800	50800	0
11	20241017	205400	888952600	50800	50800	50800	50800	0
12	20241017	205300	888952600	50800	50800	50800	50800	0
13	20241017	205200	888952600	50800	50800	50800	50800	0
14	20241017	205100	888952600	50800	50800	50800	50800	0
15	20241017	205000	888952600	50800	50800	50800	50800	0
16	20241017	204900	888952600	50800	50800	50800	50800	0
17	20241017	204800	888952600	50800	50800	50800	50800	0
18	20241017	204700	888952600	50800	50800	50800	50800	0
19	20241017	204600	888952600	50800	50800	50800	50800	0
20	20241017	204500	888952600	50800	50800	50800	50800	0
21	20241017	204400	888952600	50800	50800	50800	50800	0
22	20241017	204300	888952600	50800	50800	50800	50800	0
23	20241017	204200	888952600	50800	50800	50800	50800	0
24	20241017	204100	888952600	50800	50800	50800	50800	0
25	20241017	204000	888952600	50800	50800	50800	50800	0
26	20241017	203900	888952600	50800	50800	50800	50800	0
27	20241017	203800	888952600	50800	50800	50800	50800	0
28	20241017	203700	888952600	50800	50800	50800	50800	0
29	20241017	203600	888952600	50800	50800	50800	50800	0
30	20241017	203500	888952600	50800	50800	50800	50800	0
31	20241017	203400	888952600	50800	50800	50800	50800	0
32	20241017	203300	888952600	50800	50800	50800	50800	1047
33	20241017	203200	888952600	50800	50800	50800	50800	0
34	20241017	203100	888952600	50800	50800	50800	50800	0
35	20241017	203000	888952600	50800	50800	50800	50800	0
36	20241017	202900	888952600	50800	50800	50800	50800	0
37	20241017	202800	888952600	50800	50800	50800	50800	0
38	20241017	202700	888952600	50800	50800	50800	50800	0
39	20241017	202600	888952600	50800	50800	50800	50800	0
40	20241017	202500	888952600	50800	50800	50800	50800	0
41	20241017	202400	888952600	50800	50800	50800	50800	0
42	20241017	202300	888952600	50800	50800	50800	50800	0
43	20241017	202200	888952600	50800	50800	50800	50800	0
44	20241017	202100	888952600	50800	50800	50800	50800	0
45	20241017	202000	888952600	50800	50800	50800	50800	0
46	20241017	201900	888952600	50800	50800	50800	50800	0
47	20241017	201800	888952600	50800	50800	50800	50800	0
48	20241017	201700	888952600	50800	50800	50800	50800	0
49	20241017	201600	888952600	50800	50800	50800	50800	0
50	20241017	201500	888952600	50800	50800	50800	50800	0
51	20241017	201400	888952600	50800	50800	50800	50800	0
52	20241017	201300	888952600	50800	50800	50800	50800	0
53	20241017	201200	888952600	50800	50800	50800	50800	0
54	20241017	201100	888952600	50800	50800	50800	50800	0
55	20241017	201000	888952600	50800	50800	50800	50800	0
56	20241017	200900	888952600	50800	50800	50800	50800	0
57	20241017	200800	888952600	50800	50800	50800	50800	0
58	20241017	200700	888952600	50800	50800	50800	50800	0
59	20241017	200600	888952600	50800	50800	50800	50800	0
60	20241017	200500	888952600	50800	50800	50800	50800	0
61	20241017	200400	888952600	50800	50800	50800	50800	0
62	20241017	200300	888952600	50800	50800	50800	50800	1047
63	20241017	200200	888952600	50800	50800	50800	50800	0
64	20241017	200100	888952600	50800	50800	50800	50800	0
65	20241017	200000	888952600	50800	50800	50800	50800	0
66	20241017	195900	888952600	50800	50800	50800	50800	0
67	20241017	195800	888952600	50800	50800	50800	50800	0
68	20241017	195700	888952600	50800	50800	50800	50800	0
69	20241017	195600	888952600	50800	50800	50800	50800	0
70	20241017	195500	888952600	50800	50800	50800	50800	0
71	20241017	195400	888952600	50800	50800	50800	50800	0
72	20241017	195300	888952600	50800	50800	50800	50800	0
73	20241017	195200	888952600	50800	50800	50800	50800	0
74	20241017	195100	888952600	50800	50800	50800	50800	0
75	20241017	195000	888952600	50800	50800	50800	50800	0
76	20241017	194900	888952600	50800	50800	50800	50800	0
77	20241017	194800	888952600	50800	50800	50800	50800	0
78	20241017	194700	888952600	50800	50800	50800	50800	0
79	20241017	194600	888952600	50800	50800	50800	50800	0
80	20241017	194500	888952600	50800	50800	50800	50800	0
81	20241017	194400	888952600	50800	50800	50800	50800	0
82	20241017	194300	888952600	50800	50800	50800	50800	0
83	20241017	194200	888952600	50800	50800	50800	50800	0
84	20241017	194100	888952600	50800	50800	50800	50800	0
85	20241017	194000	888952600	50800	50800	50800	50800	0
86	20241017	193900	888952600	50800	50800	50800	50800	0
87	20241017	193800	888952600	50800	50800	50800	50800	0
88	20241017	193700	888952600	50800	50800	50800	50800	0
89	20241017	193600	888952600	50800	50800	50800	50800	0
90	20241017	193500	888952600	50800	50800	50800	50800	0
91	20241017	193400	888952600	50800	50800	50800	50800	0
92	20241017	193300	888952600	50800	50800	50800	50800	1047
93	20241017	193200	888952600	50800	50800	50800	50800	0
94	20241017	193100	888952600	50800	50800	50800	50800	0
95	20241017	193000	888952600	50800	50800	50800	50800	0
96	20241017	192900	888952600	50800	50800	50800	50800	0
97	20241017	192800	888952600	50800	50800	50800	50800	0
98	20241017	192700	888952600	50800	50800	50800	50800	0
99	20241017	192600	888952600	50800	50800	50800	50800	0
100	20241017	192500	888952600	50800	50800	50800	50800	0
101	20241017	192400	888952600	50800	50800	50800	50800	0
102	20241017	192300	888952600	50800	50800	50800	50800	0
103	20241017	192200	888952600	50800	50800	50800	50800	0
104	20241017	192100	888952600	50800	50800	50800	50800	0
105	20241017	192000	888952600	50800	50800	50800	50800	0
106	20241017	191900	888952600	50800	50800	50800	50800	0
107	20241017	191800	888952600	50800	50800	50800	50800	0
108	20241017	191700	888952600	50800	50800	50800	50800	0
109	20241017	191600	888952600	50800	50800	50800	50800	0
110	20241017	191500	888952600	50800	50800	50800	50800	0
111	20241017	191400	888952600	50800	50800	50800	50800	0
112	20241017	191300	888952600	50800	50800	50800	50800	0
113	20241017	191200	888952600	50800	50800	50800	50800	0
114	20241017	191100	888952600	50800	50800	50800	50800	0
115	20241017	191000	888952600	50800	50800	50800	50800	0
116	20241017	190900	888952600	50800	50800	50800	50800	0
117	20241017	190800	888952600	50800	50800	50800	50800	0
118	20241017	190700	888952600	50800	50800	50800	50800	0
119	20241017	190600	888952600	50800	50800	50800	50800	0
120	20241017	190500	888952600	50800	50800	50800	50800	0
121	20241017	190400	888952600	50800	50800	50800	50800	0
122	20241017	190300	888952600	50800	50800	50800	50800	1047
123	20241017	190200	888952600	50800	50800	50800	50800	0
124	20241017	190100	888952600	50800	50800	50800	50800	0
125	20241017	190000	888952600	50800	50800	50800	50800	0
126	20241017	185900	888952600	50800	50800	50800	50800	0
127	20241017	185800	888952600	50800	50800	50800	50800	0
128	20241017	185700	888952600	50800	50800	50800	50800	0
129	20241017	185600	888952600	50800	50800	50800	50800	0
130	20241017	185500	888952600	50800	50800	50800	50800	0
131	20241017	185400	888952600	50800	50800	50800	50800	0
132	20241017	185300	888952600	50800	50800	50800	50800	0
133	20241017	185200	888952600	50800	50800	50800	50800	0
134	20241017	185100	888952600	50800	50800	50800	50800	0
135	20241017	185000	888952600	50800	50800	50800	50800	0
136	20241017	184900	888952600	50800	50800	50800	50800	0
137	20241017	184800	888952600	50800	50800	50800	50800	0
138	20241017	184700	888952600	50800	50800	50800	50800	0
139	20241017	184600	888952600	50800	50800	50800	50800	0
140	20241017	184500	888952600	50800	50800	50800	50800	0
141	20241017	184400	888952600	50800	50800	50800	50800	0
142	20241017	184300	888952600	50800	50800	50800	50800	0
143	20241017	184200	888952600	50800	50800	50800	50800	0
144	20241017	184100	888952600	50800	50800	50800	50800	0
145	20241017	184000	888952600	50800	50800	50800	50800	0
146	20241017	183900	888952600	50800	50800	50800	50800	0
147	20241017	183800	888952600	50800	50800	50800	50800	0
148	20241017	183700	888952600	50800	50800	50800	50800	0
149	20241017	183600	888952600	50800	50800	50800	50800	0
150	20241017	183500	888952600	50800	50800	50800	50800	0
151	20241017	183400	888952600	50800	50800	50800	50800	0
152	20241017	183300	888952600	50800	50800	50800	50800	1047
153	20241017	183200	888952600	50800	50800	50800	50800	0
154	20241017	183100	888952600	50800	50800	50800	50800	0
155	20241017	183000	888952600	50800	50800	50800	50800	0
156	20241017	182900	888952600	50800	50800	50800	50800	0
157	20241017	182800	888952600	50800	50800	50800	50800	0
158	20241017	182700	888952600	50800	50800	50800	50800	0
159	20241017	182600	888952600	50800	50800	50800	50800	0
160	20241017	182500	888952600	50800	50800	50800	50800	0
161	20241017	182400	888952600	50800	50800	50800	50800	0
162	20241017	182300	888952600	50800	50800	50800	50800	0
163	20241017	182200	888952600	50800	50800	50800	50800	0
164	20241017	182100	888952600	50800	50800	50800	50800	0
165	20241017	182000	888952600	50800	50800	50800	50800	0
166	20241017	181900	888952600	50800	50800	50800	50800	0
167	20241017	181800	888952600	50800	50800	50800	50800	0
168	20241017	181700	888952600	50800	50800	50800	50800	0
169	20241017	181600	888952600	50800	50800	50800	50800	0
170	20241017	181500	888952600	50800	50800	50800	50800	0
171	20241017	181400	888952600	50800	50800	50800	50800	0
172	20241017	181300	888952600	50800	50800	50800	50800	0
173	20241017	181200	888952600	50800	50800	50800	50800	0
174	20241017	181100	888952600	50800	50800	50800	50800	0
175	20241017	181000	888952600	50800	50800	50800	50800	0
176	20241017	180900	888952600	50800	50800	50800	50800	0
177	20241017	180800	888952600	50800	50800	50800	50800	0
178	20241017	180700	888952600	50800	50800	50800	50800	0
179	20241017	180600	888952600	50800	50800	50800	50800	0
180	20241017	180500	888952600	50800	50800	50800	50800	0
181	20241017	180400	888952600	50800	50800	50800	50800	0
182	20241017	180300	888952600	50800	50800	50800	50800	1047
183	20241017	180200	888952600	50800	50800	50800	50800	0
184	20241017	180100	888952600	50800	50800	50800	50800	0
185	20241017	180000	888952600	50800	50800	50800	50800	0
186	20241017	175900	888952600	50800	50800	50800	50800	0
187	20241017	175800	888952600	50800	50800	50800	50800	0
188	20241017	175700	888952600	50800	50800	50800	50800	0
189	20241017	175600	888952600	50800	50800	50800	50800	0
190	20241017	175500	888952600	50800	50800	50800	50800	0
191	20241017	175400	888952600	50800	50800	50800	50800	0
192	20241017	175300	888952600	50800	50800	50800	50800	0
193	20241017	175200	888952600	50800	50800	50800	50800	0
194	20241017	175100	888952600	50800	50800	50800	50800	0
195	20241017	175000	888952600	50800	50800	50800	50800	0
196	20241017	174900	888952600	50800	50800	50800	50800	0
197	20241017	174800	888952600	50800	50800	50800	50800	0
198	20241017	174700	888952600	50800	50800	50800	50800	0
199	20241017	174600	888952600	50800	50800	50800	50800	0
200	20241017	174500	888952600	50800	50800	50800	50800	0
201	20241017	174400	888952600	50800	50800	50800	50800	0
202	20241017	174300	888952600	50800	50800	50800	50800	0
203	20241017	174200	888952600	50800	50800	50800	50800	0
204	20241017	174100	888952600	50800	50800	50800	50800	0
205	20241017	174000	888952600	50800	50800	50800	50800	0
206	20241017	173900	888952600	50800	50800	50800	50800	0
207	20241017	173800	888952600	50800	50800	50800	50800	0
208	20241017	173700	888952600	50800	50800	50800	50800	0
209	20241017	173600	888952600	50800	50800	50800	50800	0
210	20241017	173500	888952600	50800	50800	50800	50800	0
211	20241017	173400	888952600	50800	50800	50800	50800	0
212	20241017	173300	888952600	50800	50800	50800	50800	1047
213	20241017	173200	888952600	50800	50800	50800	50800	0
214	20241017	173100	888952600	50800	50800	50800	50800	0
215	20241017	173000	888952600	50800	50800	50800	50800	0
216	20241017	172900	888952600	50800	50800	50800	50800	0
217	20241017	172800	888952600	50800	50800	50800	50800	0
218	20241017	172700	888952600	50800	50800	50800	50800	0
219	20241017	172600	888952600	50800	50800	50800	50800	0
220	20241017	172500	888952600	50800	50800	50800	50800	0
221	20241017	172400	888952600	50800	50800	50800	50800	0
222	20241017	172300	888952600	50800	50800	50800	50800	0
223	20241017	172200	888952600	50800	50800	50800	50800	0
224	20241017	172100	888952600	50800	50800	50800	50800	0
225	20241017	172000	888952600	50800	50800	50800	50800	0
226	20241017	171900	888952600	50800	50800	50800	50800	0
227	20241017	171800	888952600	50800	50800	50800	50800	0
228	20241017	171700	888952600	50800	50800	50800	50800	0
229	20241017	171600	888952600	50800	50800	50800	50800	0
230	20241017	171500	888952600	50800	50800	50800	50800	0
231	20241017	171400	888952600	50800	50800	50800	50800	0
232	20241017	171300	888952600	50800	50800	50800	50800	0
233	20241017	171200	888952600	50800	50800	50800	50800	0
234	20241017	171100	888952600	50800	50800	50800	50800	0
235	20241017	171000	888952600	50800	50800	50800	50800	0
236	20241017	170900	888952600	50800	50800	50800	50800	0
237	20241017	170800	888952600	50800	50800	50800	50800	0
238	20241017	170700	888952600	50800	50800	50800	50800	0
239	20241017	170600	888952600	50800	50800	50800	50800	0
240	20241017	170500	888952600	50800	50800	50800	50800	0
241	20241017	170400	888952600	50800	50800	50800	50800	0
242	20241017	170300	888952600	50800	50800	50800	50800	1047
243	20241017	170200	888952600	50800	50800	50800	50800	0
244	20241017	170100	888952600	50800	50800	50800	50800	0
245	20241017	170000	888952600	50800	50800	50800	50800	0
246	20241017	165900	888952600	50800	50800	50800	50800	0
247	20241017	165800	888952600	50800	50800	50800	50800	0
248	20241017	165700	888952600	50800	50800	50800	50800	0
249	20241017	165600	888952600	50800	50800	50800	50800	0
250	20241017	165500	888952600	50800	50800	50800	50800	0
251	20241017	165400	888952600	50800	50800	50800	50800	0
252	20241017	165300	888952600	50800	50800	50800	50800	0
253	20241017	165200	888952600	50800	50800	50800	50800	0
254	20241017	165100	888952600	50800	50800	50800	50800	0
255	20241017	165000	888952600	50800	50800	50800	50800	0
256	20241017	164900	888952600	50800	50800	50800	50800	0
257	20241017	164800	888952600	50800	50800	50800	50800	0
258	20241017	164700	888952600	50800	50800	50800	50800	0
259	20241017	164600	888952600	50800	50800	50800	50800	0
260	20241017	164500	888952600	50800	50800	50800	50800	0
261	20241017	164400	888952600	50800	50800	50800	50800	0
262	20241017	164300	888952600	50800	50800	50800	50800	0
263	20241017	164200	888952600	50800	50800	50800	50800	0
264	20241017	164100	888952600	50800	50800	50800	50800	0
265	20241017	164000	888952600	50800	50800	50800	50800	0
266	20241017	163900	888952600	50800	50800	50800	50800	0
267	20241017	163800	888952600	50800	50800	50800	50800	0
268	20241017	163700	888952600	50800	50800	50800	50800	0
269	20241017	163600	888952600	50800	50800	50800	50800	0
270	20241017	163500	888952600	50800	50800	50800	50800	0
271	20241017	163400	888952600	50800	50800	50800	50800	0
272	20241017	163300	888952600	50800	50800	50800	50800	1047
273	20241017	163200	888952600	50800	50800	50800	50800	0
274	20241017	163100	888952600	50800	50800	50800	50800	0
275	20241017	163000	888952600	50800	50800	50800	50800	0
276	20241017	162900	888952600	50800	50800	50800	50800	0
277	20241017	162800	888952600	50800	50800	50800	50800	0
278	20241017	162700	888952600	50800	50800	50800	50800	0
279	20241017	162600	888952600	50800	50800	50800	50800	0
280	20241017	162500	888952600	50800	50800	50800	50800	0
281	20241017	162400	888952600	50800	50800	50800	50800	0
282	20241017	162300	888952600	50800	50800	50800	50800	0
283	20241017	162200	888952600	50800	50800	50800	50800	0
284	20241017	162100	888952600	50800	50800	50800	50800	0
285	20241017	162000	888952600	50800	50800	50800	50800	0
286	20241017	161900	888952600	50800	50800	50800	50800	0
287	20241017	161800	888952600	50800	50800	50800	50800	0
288	20241017	161700	888952600	50800	50800	50800	50800	0
289	20241017	161600	888952600	50800	50800	50800	50800	0
290	20241017	161500	888952600	50800	50800	50800	50800	0
291	20241017	161400	888952600	50800	50800	50800	50800	0
292	20241017	161300	888952600	50800	50800	50800	50800	0
293	20241017	161200	888952600	50800	50800	50800	50800	0
294	20241017	161100	888952600	50800	50800	50800	50800	0
295	20241017	161000	888952600	50800	50800	50800	50800	0
296	20241017	160900	888952600	50800	50800	50800	50800	0
297	20241017	160800	888952600	50800	50800	50800	50800	0
298	20241017	160700	888952600	50800	50800	50800	50800	0
299	20241017	160600	888952600	50800	50800	50800	50800	0
300	20241017	160500	888952600	50800	50800	50800	50800	0
301	20241017	160400	888952600	50800	50800	50800	50800	0
302	20241017	160300	888952600	50800	50800	50800	50800	1047
303	20241017	160200	888952600	50800	50800	50800	50800	0
304	20241017	160100	888952600	50800	50800	50800	50800	0
305	20241017	160000	888952600	50800	50800	50800	50800	0
306	20241017	155900	888952600	50800	50800	50800	50800	0
307	20241017	155800	888952600	50800	50800	50800	50800	0
308	20241017	155700	888952600	50800	50800	50800	50800	0
309	20241017	155600	888952600	50800	50800	50800	50800	0
310	20241017	155500	888952600	50800	50800	50800	50800	0
311	20241017	155400	888952600	50800	50800	50800	50800	0
312	20241017	155300	888952600	50800	50800	50800	50800	0
313	20241017	155200	888952600	50800	50800	50800	50800	0
314	20241017	155100	888952600	50800	50800	50800	50800	0
315	20241017	155000	888952600	50800	50800	50800	50800	0
316	20241017	154900	888952600	50800	50800	50800	50800	0
317	20241017	154800	888952600	50800	50800	50800	50800	0
318	20241017	154700	888952600	50800	50800	50800	50800	0
319	20241017	154600	888952600	50800	50800	50800	50800	0
320	20241017	154500	888952600	50800	50800	50800	50800	0
321	20241017	154400	888952600	50800	50800	50800	50800	0
322	20241017	154300	888952600	50800	50800	50800	50800	0
323	20241017	154200	888952600	50800	50800	50800	50800	0
324	20241017	154100	888952600	50800	50800	50800	50800	0
325	20241017	154000	888952600	50800	50800	50800	50800	0
326	20241017	153900	888952600	50800	50800	50800	50800	0
327	20241017	153800	888952600	50800	50800	50800	50800	0
328	20241017	153700	888952600	50800	50800	50800	50800	0
329	20241017	153600	888952600	50800	50800	50800	50800	0
330	20241017	153500	888952600	50800	50800	50800	50800	0
331	20241017	153400	888952600	50800	50800	50800	50800	0
332	20241017	153300	888952600	50800	50800	50800	50800	1047
333	20241017	153200	888952600	50800	50800	50800	50800	0
334	20241017	153100	888952600	50800	50800	50800	50800	0
335	20241017	153000	888952600	50800	50800	50800	50800	1047
336	20241017	152900	835765000	51000	51000	51000	51000	0
337	20241017	152800	835765000	51000	51000	51000	51000	0
338	20241017	152700	835765000	51000	51000	51000	51000	0
339	20241017	152600	835765000	51000	51000	51000	51000	0
340	20241017	152500	835765000	51000	51000	51000	51000	0
341	20241017	152400	835765000	51000	51000	51000	51000	0
342	20241017	152300	835765000	51000	51000	51000	51000	0
343	20241017	152200	835765000	51000	51000	51000	51000	0
344	20241017	152100	835765000	51000	51000	51000	51000	0
345	20241017	152000	835765000	51000	51000	51000	51000	0
346	20241017	151900	835765000	51000	51000	51200	51000	43
347	20241017	151800	833570200	51000	51000	51000	51000	4
348	20241017	151700	833366200	51100	51100	51100	51000	108
349	20241017	151600	827848400	51100	51100	51100	51100	67
350	20241017	151500	824424700	51100	51000	51100	51000	3
351	20241017	151400	824271500	51100	51100	51100	51000	62
352	20241017	151300	821104600	51000	51000	51000	51000	42
353	20241017	151200	818962600	51100	51100	51100	51100	9
354	20241017	151100	818502700	51100	51100	51100	51000	89
355	20241017	151000	813958000	51000	51000	51000	51000	77
356	20241017	150900	810031000	51100	51100	51100	51100	0
357	20241017	150800	810031000	51100	51000	51100	51000	67
358	20241017	150700	806608100	51100	51100	51100	51100	47
359	20241017	150600	804206400	51100	51100	51100	51100	0
360	20241017	150500	804206400	51100	51100	51100	51100	62
361	20241017	150400	801038200	51100	51200	51200	51000	26
362	20241017	150300	799710200	51100	51100	51100	51100	13
363	20241017	150200	799045900	51100	51100	51100	51100	71
364	20241017	150100	795417800	51000	51100	51100	51000	136
365	20241017	150000	788469800	51100	51100	51100	51000	30
366	20241017	145900	786937800	51100	51000	51100	51000	53
367	20241017	145800	784229700	51000	51000	51000	51000	11
368	20241017	145700	783668700	51100	51000	51100	51000	36
369	20241017	145600	781830100	51100	51000	51100	51000	110
370	20241017	145500	776210800	51100	51000	51100	51000	6
371	20241017	145400	775904300	51000	51000	51000	51000	86
372	20241017	145300	771518300	51100	51100	51100	51000	113
373	20241017	145200	765749900	51100	51100	51100	51100	26
374	20241017	145100	764421300	51100	51100	51100	51100	14
375	20241017	145000	763705900	51100	51100	51100	51100	45
376	20241017	144900	761406400	51100	51200	51200	51000	26
377	20241017	144800	760078400	51100	51100	51100	51100	112
378	20241017	144700	754355200	51100	51100	51100	51100	45
379	20241017	144600	752055700	51100	51100	51100	51100	0
380	20241017	144500	752055700	51100	51100	51100	51000	129
381	20241017	144400	745466200	51100	51100	51100	51100	5
382	20241017	144300	745210700	51100	51100	51100	51100	64
383	20241017	144200	741940300	51100	51100	51100	51100	49
384	20241017	144100	739436400	51000	51100	51100	51000	20
385	20241017	144000	738415800	51100	51100	51100	51100	0
386	20241017	143900	738415800	51100	51000	51100	51000	58
387	20241017	143800	735452900	51100	51100	51100	51100	22
388	20241017	143700	734328700	51100	51100	51100	51100	370
389	20241017	143600	715421700	51200	51200	51200	51200	0
390	20241017	143500	715421700	51200	51200	51200	51200	9
391	20241017	143400	714960900	51200	51200	51200	51200	5
392	20241017	143300	714704900	51200	51200	51200	51200	17
393	20241017	143200	713834500	51200	51200	51200	51200	19
394	20241017	143100	712861700	51200	51200	51200	51200	5
395	20241017	143000	712605700	51200	51200	51200	51200	0
396	20241017	142900	712605700	51200	51200	51200	51200	27
397	20241017	142800	711223300	51200	51100	51200	51100	70
398	20241017	142700	707645800	51200	51200	51200	51200	0
399	20241017	142600	707645800	51200	51200	51200	51200	0
400	20241017	142500	707645800	51200	51100	51200	51100	6
401	20241017	142400	707338700	51200	51200	51200	51200	17
402	20241017	142300	706468300	51100	51100	51100	51100	1
403	20241017	142200	706417200	51200	51200	51200	51200	5
404	20241017	142100	706161200	51200	51200	51200	51200	9
405	20241017	142000	705700400	51200	51200	51200	51200	0
406	20241017	141900	705700400	51200	51100	51200	51100	77
407	20241017	141800	701764000	51100	51100	51100	51000	169
408	20241017	141700	693129100	51100	51100	51200	51100	223
409	20241017	141600	681732700	51200	51200	51200	51200	6
410	20241017	141500	681425500	51200	51200	51200	51200	0
411	20241017	141400	681425500	51200	51200	51200	51200	17
412	20241017	141300	680555100	51100	51200	51200	51100	6
413	20241017	141200	680248000	51200	51200	51200	51200	0
414	20241017	141100	680248000	51200	51200	51200	51200	9
415	20241017	141000	679787200	51100	51200	51200	51100	21
416	20241017	140900	678712300	51200	51200	51200	51200	5
417	20241017	140800	678456300	51200	51100	51200	51100	261
418	20241017	140700	665105700	51000	51100	51100	51000	49
419	20241017	140600	662602700	51100	51100	51100	51100	14
420	20241017	140500	661887300	51000	51100	51100	51000	37
421	20241017	140400	659998600	51100	51100	51100	51100	40
422	20241017	140300	657954600	51100	51100	51100	51100	5
423	20241017	140200	657699100	51000	51000	51000	51000	110
424	20241017	140100	652089100	51100	51000	51100	50800	128
425	20241017	140000	645565200	50900	51100	51100	50900	260
426	20241017	135900	632304600	51100	51100	51100	51100	0
427	20241017	135800	632304600	51100	51100	51100	51100	40
428	20241017	135700	630260600	51100	51000	51100	51000	25
429	20241017	135600	628984000	51100	51100	51100	51100	0
430	20241017	135500	628984000	51100	51100	51100	51100	58
431	20241017	135400	626020200	51100	51100	51100	51100	14
432	20241017	135300	625304800	51100	51100	51100	51100	1
433	20241017	135200	625253700	51100	51100	51100	51100	40
434	20241017	135100	623209700	51000	51000	51000	51000	21
435	20241017	135000	622138700	51100	51000	51100	51000	48
436	20241017	134900	619689000	51100	51000	51100	51000	70
437	20241017	134800	616115000	51000	51000	51000	51000	5
438	20241017	134700	615860000	51000	51000	51000	51000	29
439	20241017	134600	614381000	51000	51000	51000	50900	122
440	20241017	134500	608159800	51000	51000	51000	51000	35
441	20241017	134400	606374800	51000	51000	51000	51000	69
442	20241017	134300	602855800	51000	51000	51000	51000	39
443	20241017	134200	600866800	50800	50800	50800	50800	18
444	20241017	134100	599952400	51000	51000	51000	50800	126
445	20241017	134000	593532500	51000	51000	51000	51000	0
446	20241017	133900	593532500	51000	51000	51000	51000	9
447	20241017	133800	593073500	50900	51000	51000	50900	59
448	20241017	133700	590065800	50900	50900	50900	50900	0
449	20241017	133600	590065800	50900	51000	51000	50900	22
450	20241017	133500	588944300	50900	50900	50900	50900	40
451	20241017	133400	586908300	51000	51000	51000	51000	9
452	20241017	133300	586449300	50800	50800	50800	50800	15
453	20241017	133200	585687300	50900	50900	50900	50900	51
454	20241017	133100	583091400	50900	50900	50900	50900	17
455	20241017	133000	582226100	50800	50800	50800	50800	0
456	20241017	132900	582226100	50800	50900	51000	50800	75
457	20241017	132800	578406900	51000	51000	51000	51000	0
458	20241017	132700	578406900	51000	51000	51000	51000	17
459	20241017	132600	577539900	51000	50800	51000	50800	50
460	20241017	132500	574991900	50800	50800	50800	50800	92
461	20241017	132400	570318300	50800	50800	50800	50800	1
462	20241017	132300	570267500	50900	50900	50900	50900	56
463	20241017	132200	567417100	51000	51000	51000	51000	19
464	20241017	132100	566448100	51100	51100	51100	51100	0
465	20241017	132000	566448100	51100	50900	51100	50900	46
466	20241017	131900	564098700	51100	51100	51100	51100	0
467	20241017	131800	564098700	51100	51100	51100	51100	0
468	20241017	131700	564098700	51100	51000	51100	50800	564
469	20241017	131600	535385300	51000	51000	51000	51000	6
470	20241017	131500	535079300	51000	51000	51000	51000	60
471	20241017	131400	532019300	51000	51000	51000	51000	0
472	20241017	131300	532019300	51000	51000	51000	51000	11
473	20241017	131200	531458300	51000	51100	51100	51000	86
474	20241017	131100	527066600	51100	51100	51100	51100	0
475	20241017	131000	527066600	51100	51100	51100	51100	5
476	20241017	130900	526811100	51100	51100	51100	51100	40
477	20241017	130800	524767100	51200	51200	51200	51200	26
478	20241017	130700	523435900	51100	51100	51100	51000	118
479	20241017	130600	517407300	51100	51100	51100	51100	45
480	20241017	130500	515107800	51200	51200	51200	51200	0
481	20241017	130400	515107800	51200	51200	51200	51200	25
482	20241017	130300	513827800	51200	51200	51200	51200	26
483	20241017	130200	512496600	51200	51100	51200	51100	25
484	20241017	130100	511217600	51200	51200	51200	51200	5
485	20241017	130000	510961600	51100	51200	51200	51100	2
486	20241017	125900	510859300	51200	51200	51200	51200	0
487	20241017	125800	510859300	51200	51200	51200	51200	23
488	20241017	125700	509681700	51100	51100	51100	51100	14
489	20241017	125600	508966300	51100	51100	51100	51100	51
490	20241017	125500	506360200	51200	51200	51200	51200	6
491	20241017	125400	506053000	51200	51200	51200	51200	1
492	20241017	125300	506001800	51100	51100	51100	51100	17
493	20241017	125200	505133100	51100	51200	51200	51100	51
494	20241017	125100	502526500	51200	51200	51200	51200	90
495	20241017	125000	497918500	51200	51200	51200	51200	0
496	20241017	124900	497918500	51200	51200	51200	51200	0
497	20241017	124800	497918500	51200	51100	51200	51100	58
498	20241017	124700	494952900	51200	51100	51200	51100	180
499	20241017	124600	485753900	51200	51200	51200	51200	0
500	20241017	124500	485753900	51200	51200	51200	51200	5
501	20241017	124400	485497900	51200	51200	51200	51200	18
502	20241017	124300	484576300	51200	51200	51200	51200	2
503	20241017	124200	484473900	51200	51200	51200	51200	14
504	20241017	124100	483757100	51100	51100	51100	51100	0
505	20241017	124000	483757100	51100	51100	51100	51100	0
506	20241017	123900	483757100	51100	51200	51200	51100	47
507	20241017	123800	481353100	51100	51100	51100	51100	60
508	20241017	123700	478287100	51100	51100	51100	51100	0
509	20241017	123600	478287100	51100	51200	51200	51100	7
510	20241017	123500	477928800	51200	51200	51200	51200	24
511	20241017	123400	476700000	51200	51200	51200	51200	20
512	20241017	123300	475676000	51100	51200	51200	51100	14
513	20241017	123200	474960100	51200	51200	51200	51200	42
514	20241017	123100	472809700	51200	51200	51200	51200	0
515	20241017	123000	472809700	51200	51200	51200	51200	0
516	20241017	122900	472809700	51200	51100	51200	51100	58
517	20241017	122800	469844100	51200	51200	51200	51200	9
518	20241017	122700	469383300	51100	51200	51200	51100	31
519	20241017	122600	467798700	51100	51100	51100	51100	0
520	20241017	122500	467798700	51100	51200	51200	51100	32
521	20241017	122400	466161700	51000	51000	51000	51000	139
522	20241017	122300	459072700	51100	51100	51100	51100	0
523	20241017	122200	459072700	51100	51100	51100	51100	40
524	20241017	122100	457028700	51200	51100	51200	50900	203
525	20241017	122000	446656800	51200	51200	51200	51200	29
526	20241017	121900	445172000	51200	51200	51200	51200	0
527	20241017	121800	445172000	51200	51200	51200	51200	11
528	20241017	121700	444608800	51200	51200	51200	51200	5
529	20241017	121600	444352800	51200	51200	51200	51200	0
530	20241017	121500	444352800	51200	51200	51200	51200	18
531	20241017	121400	443431200	51200	51200	51200	51200	6
532	20241017	121300	443124000	51200	51200	51200	51200	55
533	20241017	121200	440308000	51200	51200	51200	51200	0
534	20241017	121100	440308000	51200	51200	51200	51200	15
535	20241017	121000	439540000	51200	51200	51200	51200	33
536	20241017	120900	437850400	51200	51200	51200	51200	0
537	20241017	120800	437850400	51200	51100	51200	51100	43
538	20241017	120700	435652600	51100	51100	51100	51100	0
539	20241017	120600	435652600	51100	51100	51100	51100	19
540	20241017	120500	434681700	51100	51100	51100	50900	108
541	20241017	120400	429170200	51100	51100	51100	51100	6
542	20241017	120300	428863600	51100	51100	51100	51100	0
543	20241017	120200	428863600	51100	51100	51100	51100	41
544	20241017	120100	426768500	51100	51100	51100	51100	18
545	20241017	120000	425848700	51000	51100	51100	51000	40
546	20241017	115900	423808500	51100	51100	51100	51100	56
547	20241017	115800	420946900	51100	51100	51100	51100	0
548	20241017	115700	420946900	51100	51100	51100	51100	0
549	20241017	115600	420946900	51100	51100	51100	51100	58
550	20241017	115500	417983100	50900	50900	50900	50900	1
551	20241017	115400	417932200	50900	50900	50900	50900	20
552	20241017	115300	416914200	51100	51100	51100	51100	40
553	20241017	115200	414870200	51000	51000	51000	51000	0
554	20241017	115100	414870200	51000	51100	51100	51000	33
555	20241017	115000	413186300	51000	51000	51000	51000	40
556	20241017	114900	411146300	51000	51000	51000	51000	0
557	20241017	114800	411146300	51000	50900	51000	50800	30
558	20241017	114700	409620000	51000	51000	51000	51000	59
559	20241017	114600	406611000	51000	50900	51000	50900	6
560	20241017	114500	406305100	50900	50900	50900	50900	0
561	20241017	114400	406305100	50900	50900	50900	50900	200
562	20241017	114300	396125100	51000	51000	51000	51000	5
563	20241017	114200	395870100	51000	51000	51000	51000	58
564	20241017	114100	392912100	51000	51000	51000	51000	0
565	20241017	114000	392912100	51000	51100	51100	51000	91
566	20241017	113900	388270600	51100	51000	51100	51000	6
567	20241017	113800	387964500	51000	51000	51000	51000	28
568	20241017	113700	386536500	51000	51100	51100	51000	20
569	20241017	113600	385514700	51100	51100	51100	51100	40
570	20241017	113500	383470700	51000	51000	51000	51000	7
571	20241017	113400	383113700	51000	51000	51000	51000	206
572	20241017	113300	372607700	51000	51000	51000	51000	49
573	20241017	113200	370108700	51000	50800	51000	50800	23
574	20241017	113100	368936700	50900	50900	50900	50900	26
575	20241017	113000	367613300	51000	51000	51000	51000	46
576	20241017	112900	365267300	51000	51000	51000	51000	1
577	20241017	112800	365216300	51000	51000	51000	51000	9
578	20241017	112700	364757300	51000	51100	51100	50900	111
579	20241017	112600	359097200	51000	51000	51000	51000	13
580	20241017	112500	358434200	51100	51100	51100	51100	2
581	20241017	112400	358332000	51100	51100	51100	51100	5
582	20241017	112300	358076500	50900	51100	51100	50900	37
583	20241017	112200	356187800	50900	51000	51000	50900	13
584	20241017	112100	355525700	51000	51200	51200	51000	9
585	20241017	112000	355066000	51200	51200	51200	51200	1
586	20241017	111900	355014800	51200	51200	51200	51200	1
587	20241017	111800	354963600	51200	51200	51200	51200	20
588	20241017	111700	353939600	51200	51200	51200	51200	4
589	20241017	111600	353734800	50900	51100	51100	50900	184
590	20241017	111500	344361700	51200	51200	51200	51200	27
591	20241017	111400	342979300	51200	51200	51200	51200	22
592	20241017	111300	341852900	51200	51200	51200	51200	18
593	20241017	111200	340931300	51200	51200	51200	51100	8
594	20241017	111100	340522300	51000	51000	51000	51000	10
595	20241017	111000	340012300	51000	51000	51000	51000	23
596	20241017	110900	338839300	51100	51100	51100	51100	1
597	20241017	110800	338788200	51100	51100	51100	51000	39
598	20241017	110700	336796400	51100	51100	51100	51100	0
599	20241017	110600	336796400	51100	51100	51100	51100	0
600	20241017	110500	336796400	51100	51100	51100	51100	0
601	20241017	110400	336796400	51100	51000	51100	50900	51
602	20241017	110300	334192900	51000	51000	51000	51000	0
603	20241017	110200	334192900	51000	50900	51000	50900	6
604	20241017	110100	333887400	51000	51000	51000	51000	0
605	20241017	110000	333887400	51000	51100	51100	51000	8
606	20241017	105900	333478800	51100	51000	51100	51000	37
607	20241017	105800	331591300	51000	51000	51000	51000	0
608	20241017	105700	331591300	51000	51000	51000	51000	15
609	20241017	105600	330826300	50900	50900	50900	50900	34
610	20241017	105500	329095700	50900	51000	51000	50900	115
611	20241017	105400	323232500	51000	51000	51000	51000	26
612	20241017	105300	321906500	50800	50800	50800	50800	1
613	20241017	105200	321855700	50900	50900	50900	50900	17
614	20241017	105100	320990400	50800	50800	50800	50800	0
615	20241017	105000	320990400	50800	50900	50900	50800	23
616	20241017	104900	319820300	51100	50800	51100	50800	40
617	20241017	104800	317780800	50900	50900	50900	50900	1
618	20241017	104700	317729900	50900	51000	51000	50700	155
619	20241017	104600	309853800	50900	51000	51000	50900	40
620	20241017	104500	307815300	51100	51100	51100	51100	69
621	20241017	104400	304289400	51100	51000	51100	51000	9
622	20241017	104300	303830000	51000	51000	51000	51000	0
623	20241017	104200	303830000	51000	51000	51000	51000	1
624	20241017	104100	303779000	51000	51000	51000	51000	20
625	20241017	104000	302759000	51100	51000	51100	51000	41
626	20241017	103900	300667600	51000	51000	51000	51000	0
627	20241017	103800	300667600	51000	50900	51000	50900	9
628	20241017	103700	300209100	50900	50900	50900	50900	0
629	20241017	103600	300209100	50900	50900	50900	50900	23
630	20241017	103500	299038400	50900	50900	50900	50900	18
631	20241017	103400	298122200	50900	50900	50900	50900	5
632	20241017	103300	297867700	50900	50900	50900	50900	26
633	20241017	103200	296544300	50900	50900	50900	50900	0
634	20241017	103100	296544300	50900	50900	50900	50900	6
635	20241017	103000	296238900	51000	51000	51000	51000	18
636	20241017	102900	295320900	50900	50900	50900	50900	0
637	20241017	102800	295320900	50900	50900	50900	50900	5
638	20241017	102700	295066400	50900	50900	50900	50900	100
639	20241017	102600	289976400	50900	50900	50900	50900	50
640	20241017	102500	287431400	50800	50800	50800	50800	14
641	20241017	102400	286720200	50700	50700	50700	50700	64
642	20241017	102300	283475400	50700	50700	50700	50700	35
643	20241017	102200	281700900	50700	50700	50700	50600	52
644	20241017	102100	279064900	50800	50900	50900	50800	116
645	20241017	102000	273170300	50900	50900	50900	50900	25
646	20241017	101900	271897800	50900	51000	51000	50900	75
647	20241017	101800	268079700	51000	51000	51000	51000	0
648	20241017	101700	268079700	51000	51000	51000	51000	11
649	20241017	101600	267518700	51000	51000	51000	51000	23
650	20241017	101500	266345700	50900	50900	50900	50900	10
651	20241017	101400	265836700	50900	50900	50900	50900	69
652	20241017	101300	262324600	51000	51000	51000	51000	25
653	20241017	101200	261049600	51000	51000	51000	51000	17
654	20241017	101100	260182600	51000	51000	51000	51000	18
655	20241017	101000	259264600	51000	51100	51100	51000	68
656	20241017	100900	255796200	51000	51000	51100	51000	34
657	20241017	100800	254061600	51100	51100	51100	51100	0
658	20241017	100700	254061600	51100	51100	51100	51100	1
659	20241017	100600	254010500	51100	51100	51100	51100	23
660	20241017	100500	252835200	51100	51000	51100	51000	14
661	20241017	100400	252120200	51000	51100	51100	51000	51
662	20241017	100300	249519100	51000	51000	51000	51000	162
663	20241017	100200	241257100	51000	51000	51000	51000	88
664	20241017	100100	236769100	51000	51100	51100	51000	830
665	20241017	100000	194383100	51200	51200	51200	51200	37
666	20241017	095900	192488700	51200	51200	51200	51200	0
667	20241017	095800	192488700	51200	51200	51200	51200	41
668	20241017	095700	190389500	51300	51300	51300	51300	23
669	20241017	095600	189209600	51200	51200	51200	51200	19
670	20241017	095500	188236800	51200	51200	51200	51200	0
671	20241017	095400	188236800	51200	51200	51200	51200	5
672	20241017	095300	187980800	51300	51300	51300	51300	0
673	20241017	095200	187980800	51300	51300	51300	51300	18
674	20241017	095100	187057400	51200	51200	51200	51200	5
675	20241017	095000	186801400	51200	51200	51200	51200	0
676	20241017	094900	186801400	51200	51200	51200	51200	0
677	20241017	094800	186801400	51200	51200	51200	51200	0
678	20241017	094700	186801400	51200	51100	51300	51100	90
679	20241017	094600	182195600	51200	51200	51200	51100	66
680	20241017	094500	178819700	51200	51100	51200	51100	3
681	20241017	094400	178666300	51100	51100	51100	51100	9
682	20241017	094300	178206400	51200	51200	51200	51200	18
683	20241017	094200	177284800	51200	51300	51300	51200	133
684	20241017	094100	170475100	51400	51400	51400	51400	1
685	20241017	094000	170423700	51500	51500	51500	51500	1
686	20241017	093900	170372200	51400	51400	51400	51400	0
687	20241017	093800	170372200	51400	51200	51400	51200	28
688	20241017	093700	168935000	51300	51100	51300	51100	110
689	20241017	093600	163297000	51100	51100	51100	51100	70
690	20241017	093500	159720000	51100	51100	51100	51100	30
691	20241017	093400	158187000	51100	51100	51100	51100	100
692	20241017	093300	153077000	51300	51400	51400	51300	119
693	20241017	093200	146970400	51400	51400	51400	51400	2
694	20241017	093100	146867600	51400	51400	51400	51400	21
695	20241017	093000	145788200	51400	51300	51400	51300	40
696	20241017	092900	143733900	51300	51300	51300	51300	0
697	20241017	092800	143733900	51300	51100	51300	51100	300
698	20241017	092700	128385300	51200	51200	51200	51100	31
699	20241017	092600	126800100	51200	51200	51200	51200	10
700	20241017	092500	126288100	51200	51200	51200	51200	106
701	20241017	092400	120860900	51300	51400	51400	51300	23
702	20241017	092300	119679200	51400	51400	51400	51400	2
703	20241017	092200	119576400	51400	51400	51400	51400	10
704	20241017	092100	119062400	51200	51400	51400	51200	31
705	20241017	092000	117474900	51400	51400	51400	51400	0
706	20241017	091900	117474900	51400	51400	51400	51400	39
707	20241017	091800	115470300	51400	51300	51400	51100	228
708	20241017	091700	103800800	51200	51300	51300	51200	62
709	20241017	091600	100620900	51300	51300	51300	51300	15
710	20241017	091500	99851400	51500	51500	51500	51300	34
711	20241017	091400	98102800	51500	51500	51500	51500	18
712	20241017	091300	97175800	51300	51300	51300	51300	0
713	20241017	091200	97175800	51300	51400	51400	51300	90
714	20241017	091100	92552600	51500	51500	51500	51500	97
715	20241017	091000	87557100	51500	51500	51500	51500	0
716	20241017	090900	87557100	51500	51500	51500	51500	18
717	20241017	090800	86630100	51300	51300	51300	51300	0
718	20241017	090700	86630100	51300	51600	51700	51300	85
719	20241017	090600	82246400	51600	51400	51600	51300	40
720	20241017	090500	80185900	51300	51400	51400	51300	188
721	20241017	090400	70529700	51400	51400	51400	51400	29
722	20241017	090300	69039100	51400	51400	51600	51400	111
723	20241017	090200	63333500	51400	51400	51400	51400	415
724	20241017	090100	42002500	51800	51400	51800	51300	598
725	20241017	090000	11275200	51500	51800	51800	51500	218