KissMeData/228670/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	204800	676232450	9360	9360	9360	9360	2896
3	20241017	204700	676232450	9360	9360	9360	9360	0
4	20241017	204600	676232450	9360	9360	9360	9360	0
5	20241017	204500	676232450	9360	9360	9360	9360	0
6	20241017	204400	676232450	9360	9360	9360	9360	0
7	20241017	204300	676232450	9360	9360	9360	9360	0
8	20241017	204200	676232450	9360	9360	9360	9360	0
9	20241017	204100	676232450	9360	9360	9360	9360	0
10	20241017	204000	676232450	9360	9360	9360	9360	0
11	20241017	203900	676232450	9360	9360	9360	9360	0
12	20241017	203800	676232450	9360	9360	9360	9360	0
13	20241017	203700	676232450	9360	9360	9360	9360	0
14	20241017	203600	676232450	9360	9360	9360	9360	0
15	20241017	203500	676232450	9360	9360	9360	9360	0
16	20241017	203400	676232450	9360	9360	9360	9360	0
17	20241017	203300	676232450	9360	9360	9360	9360	0
18	20241017	203200	676232450	9360	9360	9360	9360	0
19	20241017	203100	676232450	9360	9360	9360	9360	0
20	20241017	203000	676232450	9360	9360	9360	9360	0
21	20241017	202900	676232450	9360	9360	9360	9360	0
22	20241017	202800	676232450	9360	9360	9360	9360	0
23	20241017	202700	676232450	9360	9360	9360	9360	0
24	20241017	202600	676232450	9360	9360	9360	9360	0
25	20241017	202500	676232450	9360	9360	9360	9360	0
26	20241017	202400	676232450	9360	9360	9360	9360	0
27	20241017	202300	676232450	9360	9360	9360	9360	0
28	20241017	202200	676232450	9360	9360	9360	9360	0
29	20241017	202100	676232450	9360	9360	9360	9360	0
30	20241017	202000	676232450	9360	9360	9360	9360	0
31	20241017	201900	676232450	9360	9360	9360	9360	0
32	20241017	201800	676232450	9360	9360	9360	9360	2896
33	20241017	201700	676232450	9360	9360	9360	9360	0
34	20241017	201600	676232450	9360	9360	9360	9360	0
35	20241017	201500	676232450	9360	9360	9360	9360	0
36	20241017	201400	676232450	9360	9360	9360	9360	0
37	20241017	201300	676232450	9360	9360	9360	9360	0
38	20241017	201200	676232450	9360	9360	9360	9360	0
39	20241017	201100	676232450	9360	9360	9360	9360	0
40	20241017	201000	676232450	9360	9360	9360	9360	0
41	20241017	200900	676232450	9360	9360	9360	9360	0
42	20241017	200800	676232450	9360	9360	9360	9360	0
43	20241017	200700	676232450	9360	9360	9360	9360	0
44	20241017	200600	676232450	9360	9360	9360	9360	0
45	20241017	200500	676232450	9360	9360	9360	9360	0
46	20241017	200400	676232450	9360	9360	9360	9360	0
47	20241017	200300	676232450	9360	9360	9360	9360	0
48	20241017	200200	676232450	9360	9360	9360	9360	0
49	20241017	200100	676232450	9360	9360	9360	9360	0
50	20241017	200000	676232450	9360	9360	9360	9360	0
51	20241017	195900	676232450	9360	9360	9360	9360	0
52	20241017	195800	676232450	9360	9360	9360	9360	0
53	20241017	195700	676232450	9360	9360	9360	9360	0
54	20241017	195600	676232450	9360	9360	9360	9360	0
55	20241017	195500	676232450	9360	9360	9360	9360	0
56	20241017	195400	676232450	9360	9360	9360	9360	0
57	20241017	195300	676232450	9360	9360	9360	9360	0
58	20241017	195200	676232450	9360	9360	9360	9360	0
59	20241017	195100	676232450	9360	9360	9360	9360	0
60	20241017	195000	676232450	9360	9360	9360	9360	0
61	20241017	194900	676232450	9360	9360	9360	9360	0
62	20241017	194800	676232450	9360	9360	9360	9360	2896
63	20241017	194700	676232450	9360	9360	9360	9360	0
64	20241017	194600	676232450	9360	9360	9360	9360	0
65	20241017	194500	676232450	9360	9360	9360	9360	0
66	20241017	194400	676232450	9360	9360	9360	9360	0
67	20241017	194300	676232450	9360	9360	9360	9360	0
68	20241017	194200	676232450	9360	9360	9360	9360	0
69	20241017	194100	676232450	9360	9360	9360	9360	0
70	20241017	194000	676232450	9360	9360	9360	9360	0
71	20241017	193900	676232450	9360	9360	9360	9360	0
72	20241017	193800	676232450	9360	9360	9360	9360	0
73	20241017	193700	676232450	9360	9360	9360	9360	0
74	20241017	193600	676232450	9360	9360	9360	9360	0
75	20241017	193500	676232450	9360	9360	9360	9360	0
76	20241017	193400	676232450	9360	9360	9360	9360	0
77	20241017	193300	676232450	9360	9360	9360	9360	0
78	20241017	193200	676232450	9360	9360	9360	9360	0
79	20241017	193100	676232450	9360	9360	9360	9360	0
80	20241017	193000	676232450	9360	9360	9360	9360	0
81	20241017	192900	676232450	9360	9360	9360	9360	0
82	20241017	192800	676232450	9360	9360	9360	9360	0
83	20241017	192700	676232450	9360	9360	9360	9360	0
84	20241017	192600	676232450	9360	9360	9360	9360	0
85	20241017	192500	676232450	9360	9360	9360	9360	0
86	20241017	192400	676232450	9360	9360	9360	9360	0
87	20241017	192300	676232450	9360	9360	9360	9360	0
88	20241017	192200	676232450	9360	9360	9360	9360	0
89	20241017	192100	676232450	9360	9360	9360	9360	0
90	20241017	192000	676232450	9360	9360	9360	9360	0
91	20241017	191900	676232450	9360	9360	9360	9360	0
92	20241017	191800	676232450	9360	9360	9360	9360	2896
93	20241017	191700	676232450	9360	9360	9360	9360	0
94	20241017	191600	676232450	9360	9360	9360	9360	0
95	20241017	191500	676232450	9360	9360	9360	9360	0
96	20241017	191400	676232450	9360	9360	9360	9360	0
97	20241017	191300	676232450	9360	9360	9360	9360	0
98	20241017	191200	676232450	9360	9360	9360	9360	0
99	20241017	191100	676232450	9360	9360	9360	9360	0
100	20241017	191000	676232450	9360	9360	9360	9360	0
101	20241017	190900	676232450	9360	9360	9360	9360	0
102	20241017	190800	676232450	9360	9360	9360	9360	0
103	20241017	190700	676232450	9360	9360	9360	9360	0
104	20241017	190600	676232450	9360	9360	9360	9360	0
105	20241017	190500	676232450	9360	9360	9360	9360	0
106	20241017	190400	676232450	9360	9360	9360	9360	0
107	20241017	190300	676232450	9360	9360	9360	9360	0
108	20241017	190200	676232450	9360	9360	9360	9360	0
109	20241017	190100	676232450	9360	9360	9360	9360	0
110	20241017	190000	676232450	9360	9360	9360	9360	0
111	20241017	185900	676232450	9360	9360	9360	9360	0
112	20241017	185800	676232450	9360	9360	9360	9360	0
113	20241017	185700	676232450	9360	9360	9360	9360	0
114	20241017	185600	676232450	9360	9360	9360	9360	0
115	20241017	185500	676232450	9360	9360	9360	9360	0
116	20241017	185400	676232450	9360	9360	9360	9360	0
117	20241017	185300	676232450	9360	9360	9360	9360	0
118	20241017	185200	676232450	9360	9360	9360	9360	0
119	20241017	185100	676232450	9360	9360	9360	9360	0
120	20241017	185000	676232450	9360	9360	9360	9360	0
121	20241017	184900	676232450	9360	9360	9360	9360	0
122	20241017	184800	676232450	9360	9360	9360	9360	2896
123	20241017	184700	676232450	9360	9360	9360	9360	0
124	20241017	184600	676232450	9360	9360	9360	9360	0
125	20241017	184500	676232450	9360	9360	9360	9360	0
126	20241017	184400	676232450	9360	9360	9360	9360	0
127	20241017	184300	676232450	9360	9360	9360	9360	0
128	20241017	184200	676232450	9360	9360	9360	9360	0
129	20241017	184100	676232450	9360	9360	9360	9360	0
130	20241017	184000	676232450	9360	9360	9360	9360	0
131	20241017	183900	676232450	9360	9360	9360	9360	0
132	20241017	183800	676232450	9360	9360	9360	9360	0
133	20241017	183700	676232450	9360	9360	9360	9360	0
134	20241017	183600	676232450	9360	9360	9360	9360	0
135	20241017	183500	676232450	9360	9360	9360	9360	0
136	20241017	183400	676232450	9360	9360	9360	9360	0
137	20241017	183300	676232450	9360	9360	9360	9360	0
138	20241017	183200	676232450	9360	9360	9360	9360	0
139	20241017	183100	676232450	9360	9360	9360	9360	0
140	20241017	183000	676232450	9360	9360	9360	9360	0
141	20241017	182900	676232450	9360	9360	9360	9360	0
142	20241017	182800	676232450	9360	9360	9360	9360	0
143	20241017	182700	676232450	9360	9360	9360	9360	0
144	20241017	182600	676232450	9360	9360	9360	9360	0
145	20241017	182500	676232450	9360	9360	9360	9360	0
146	20241017	182400	676232450	9360	9360	9360	9360	0
147	20241017	182300	676232450	9360	9360	9360	9360	0
148	20241017	182200	676232450	9360	9360	9360	9360	0
149	20241017	182100	676232450	9360	9360	9360	9360	0
150	20241017	182000	676232450	9360	9360	9360	9360	0
151	20241017	181900	676232450	9360	9360	9360	9360	0
152	20241017	181800	676232450	9360	9360	9360	9360	2896
153	20241017	181700	676232450	9360	9360	9360	9360	0
154	20241017	181600	676232450	9360	9360	9360	9360	0
155	20241017	181500	676232450	9360	9360	9360	9360	0
156	20241017	181400	676232450	9360	9360	9360	9360	0
157	20241017	181300	676232450	9360	9360	9360	9360	0
158	20241017	181200	676232450	9360	9360	9360	9360	0
159	20241017	181100	676232450	9360	9360	9360	9360	0
160	20241017	181000	676232450	9360	9360	9360	9360	0
161	20241017	180900	676232450	9360	9360	9360	9360	0
162	20241017	180800	676232450	9360	9360	9360	9360	0
163	20241017	180700	676232450	9360	9360	9360	9360	0
164	20241017	180600	676232450	9360	9360	9360	9360	0
165	20241017	180500	676232450	9360	9360	9360	9360	0
166	20241017	180400	676232450	9360	9360	9360	9360	0
167	20241017	180300	676232450	9360	9360	9360	9360	0
168	20241017	180200	676232450	9360	9360	9360	9360	0
169	20241017	180100	676232450	9360	9360	9360	9360	0
170	20241017	180000	676232450	9360	9360	9360	9360	0
171	20241017	175900	676232450	9360	9360	9360	9360	0
172	20241017	175800	676232450	9360	9360	9360	9360	0
173	20241017	175700	676232450	9360	9360	9360	9360	0
174	20241017	175600	676232450	9360	9360	9360	9360	0
175	20241017	175500	676232450	9360	9360	9360	9360	0
176	20241017	175400	676232450	9360	9360	9360	9360	0
177	20241017	175300	676232450	9360	9360	9360	9360	0
178	20241017	175200	676232450	9360	9360	9360	9360	0
179	20241017	175100	676232450	9360	9360	9360	9360	0
180	20241017	175000	676232450	9360	9360	9360	9360	0
181	20241017	174900	676232450	9360	9360	9360	9360	0
182	20241017	174800	676232450	9360	9360	9360	9360	2896
183	20241017	174700	676232450	9360	9360	9360	9360	0
184	20241017	174600	676232450	9360	9360	9360	9360	0
185	20241017	174500	676232450	9360	9360	9360	9360	0
186	20241017	174400	676232450	9360	9360	9360	9360	0
187	20241017	174300	676232450	9360	9360	9360	9360	0
188	20241017	174200	676232450	9360	9360	9360	9360	0
189	20241017	174100	676232450	9360	9360	9360	9360	0
190	20241017	174000	676232450	9360	9360	9360	9360	0
191	20241017	173900	676232450	9360	9360	9360	9360	0
192	20241017	173800	676232450	9360	9360	9360	9360	0
193	20241017	173700	676232450	9360	9360	9360	9360	0
194	20241017	173600	676232450	9360	9360	9360	9360	0
195	20241017	173500	676232450	9360	9360	9360	9360	0
196	20241017	173400	676232450	9360	9360	9360	9360	0
197	20241017	173300	676232450	9360	9360	9360	9360	0
198	20241017	173200	676232450	9360	9360	9360	9360	0
199	20241017	173100	676232450	9360	9360	9360	9360	0
200	20241017	173000	676232450	9360	9360	9360	9360	0
201	20241017	172900	676232450	9360	9360	9360	9360	0
202	20241017	172800	676232450	9360	9360	9360	9360	0
203	20241017	172700	676232450	9360	9360	9360	9360	0
204	20241017	172600	676232450	9360	9360	9360	9360	0
205	20241017	172500	676232450	9360	9360	9360	9360	0
206	20241017	172400	676232450	9360	9360	9360	9360	0
207	20241017	172300	676232450	9360	9360	9360	9360	0
208	20241017	172200	676232450	9360	9360	9360	9360	0
209	20241017	172100	676232450	9360	9360	9360	9360	0
210	20241017	172000	676232450	9360	9360	9360	9360	0
211	20241017	171900	676232450	9360	9360	9360	9360	0
212	20241017	171800	676232450	9360	9360	9360	9360	2896
213	20241017	171700	676232450	9360	9360	9360	9360	0
214	20241017	171600	676232450	9360	9360	9360	9360	0
215	20241017	171500	676232450	9360	9360	9360	9360	0
216	20241017	171400	676232450	9360	9360	9360	9360	0
217	20241017	171300	676232450	9360	9360	9360	9360	0
218	20241017	171200	676232450	9360	9360	9360	9360	0
219	20241017	171100	676232450	9360	9360	9360	9360	0
220	20241017	171000	676232450	9360	9360	9360	9360	0
221	20241017	170900	676232450	9360	9360	9360	9360	0
222	20241017	170800	676232450	9360	9360	9360	9360	0
223	20241017	170700	676232450	9360	9360	9360	9360	0
224	20241017	170600	676232450	9360	9360	9360	9360	0
225	20241017	170500	676232450	9360	9360	9360	9360	0
226	20241017	170400	676232450	9360	9360	9360	9360	0
227	20241017	170300	676232450	9360	9360	9360	9360	0
228	20241017	170200	676232450	9360	9360	9360	9360	0
229	20241017	170100	676232450	9360	9360	9360	9360	0
230	20241017	170000	676232450	9360	9360	9360	9360	0
231	20241017	165900	676232450	9360	9360	9360	9360	0
232	20241017	165800	676232450	9360	9360	9360	9360	0
233	20241017	165700	676232450	9360	9360	9360	9360	0
234	20241017	165600	676232450	9360	9360	9360	9360	0
235	20241017	165500	676232450	9360	9360	9360	9360	0
236	20241017	165400	676232450	9360	9360	9360	9360	0
237	20241017	165300	676232450	9360	9360	9360	9360	0
238	20241017	165200	676232450	9360	9360	9360	9360	0
239	20241017	165100	676232450	9360	9360	9360	9360	0
240	20241017	165000	676232450	9360	9360	9360	9360	0
241	20241017	164900	676232450	9360	9360	9360	9360	0
242	20241017	164800	676232450	9360	9360	9360	9360	2896
243	20241017	164700	676232450	9360	9360	9360	9360	0
244	20241017	164600	676232450	9360	9360	9360	9360	0
245	20241017	164500	676232450	9360	9360	9360	9360	0
246	20241017	164400	676232450	9360	9360	9360	9360	0
247	20241017	164300	676232450	9360	9360	9360	9360	0
248	20241017	164200	676232450	9360	9360	9360	9360	0
249	20241017	164100	676232450	9360	9360	9360	9360	0
250	20241017	164000	676232450	9360	9360	9360	9360	0
251	20241017	163900	676232450	9360	9360	9360	9360	0
252	20241017	163800	676232450	9360	9360	9360	9360	0
253	20241017	163700	676232450	9360	9360	9360	9360	0
254	20241017	163600	676232450	9360	9360	9360	9360	0
255	20241017	163500	676232450	9360	9360	9360	9360	0
256	20241017	163400	676232450	9360	9360	9360	9360	0
257	20241017	163300	676232450	9360	9360	9360	9360	0
258	20241017	163200	676232450	9360	9360	9360	9360	0
259	20241017	163100	676232450	9360	9360	9360	9360	0
260	20241017	163000	676232450	9360	9360	9360	9360	0
261	20241017	162900	676232450	9360	9360	9360	9360	0
262	20241017	162800	676232450	9360	9360	9360	9360	0
263	20241017	162700	676232450	9360	9360	9360	9360	0
264	20241017	162600	676232450	9360	9360	9360	9360	0
265	20241017	162500	676232450	9360	9360	9360	9360	0
266	20241017	162400	676232450	9360	9360	9360	9360	0
267	20241017	162300	676232450	9360	9360	9360	9360	0
268	20241017	162200	676232450	9360	9360	9360	9360	0
269	20241017	162100	676232450	9360	9360	9360	9360	0
270	20241017	162000	676232450	9360	9360	9360	9360	0
271	20241017	161900	676232450	9360	9360	9360	9360	0
272	20241017	161800	676232450	9360	9360	9360	9360	2896
273	20241017	161700	676232450	9360	9360	9360	9360	0
274	20241017	161600	676232450	9360	9360	9360	9360	0
275	20241017	161500	676232450	9360	9360	9360	9360	0
276	20241017	161400	676232450	9360	9360	9360	9360	0
277	20241017	161300	676232450	9360	9360	9360	9360	0
278	20241017	161200	676232450	9360	9360	9360	9360	0
279	20241017	161100	676232450	9360	9360	9360	9360	0
280	20241017	161000	676232450	9360	9360	9360	9360	0
281	20241017	160900	676232450	9360	9360	9360	9360	0
282	20241017	160800	676232450	9360	9360	9360	9360	0
283	20241017	160700	676232450	9360	9360	9360	9360	0
284	20241017	160600	676232450	9360	9360	9360	9360	0
285	20241017	160500	676232450	9360	9360	9360	9360	0
286	20241017	160400	676232450	9360	9360	9360	9360	0
287	20241017	160300	676232450	9360	9360	9360	9360	0
288	20241017	160200	676232450	9360	9360	9360	9360	0
289	20241017	160100	676232450	9360	9360	9360	9360	0
290	20241017	160000	676232450	9360	9360	9360	9360	0
291	20241017	155900	676232450	9360	9360	9360	9360	0
292	20241017	155800	676232450	9360	9360	9360	9360	0
293	20241017	155700	676232450	9360	9360	9360	9360	0
294	20241017	155600	676232450	9360	9360	9360	9360	0
295	20241017	155500	676232450	9360	9360	9360	9360	0
296	20241017	155400	676232450	9360	9360	9360	9360	0
297	20241017	155300	676232450	9360	9360	9360	9360	0
298	20241017	155200	676232450	9360	9360	9360	9360	0
299	20241017	155100	676232450	9360	9360	9360	9360	0
300	20241017	155000	676232450	9360	9360	9360	9360	0
301	20241017	154900	676232450	9360	9360	9360	9360	0
302	20241017	154800	676232450	9360	9360	9360	9360	2896
303	20241017	154700	676232450	9360	9360	9360	9360	0
304	20241017	154600	676232450	9360	9360	9360	9360	0
305	20241017	154500	676232450	9360	9360	9360	9360	0
306	20241017	154400	676232450	9360	9360	9360	9360	0
307	20241017	154300	676232450	9360	9360	9360	9360	0
308	20241017	154200	676232450	9360	9360	9360	9360	0
309	20241017	154100	676232450	9360	9360	9360	9360	0
310	20241017	154000	676232450	9360	9360	9360	9360	0
311	20241017	153900	676232450	9360	9360	9360	9360	0
312	20241017	153800	676232450	9360	9360	9360	9360	0
313	20241017	153700	676232450	9360	9360	9360	9360	0
314	20241017	153600	676232450	9360	9360	9360	9360	0
315	20241017	153500	676232450	9360	9360	9360	9360	0
316	20241017	153400	676232450	9360	9360	9360	9360	0
317	20241017	153300	676232450	9360	9360	9360	9360	0
318	20241017	153200	676232450	9360	9360	9360	9360	0
319	20241017	153100	676232450	9360	9360	9360	9360	0
320	20241017	153000	676232450	9360	9360	9360	9360	2896
321	20241017	152900	649125890	9440	9440	9440	9440	0
322	20241017	152800	649125890	9440	9440	9440	9440	0
323	20241017	152700	649125890	9440	9440	9440	9440	0
324	20241017	152600	649125890	9440	9440	9440	9440	0
325	20241017	152500	649125890	9440	9440	9440	9440	0
326	20241017	152400	649125890	9440	9440	9440	9440	0
327	20241017	152300	649125890	9440	9440	9440	9440	0
328	20241017	152200	649125890	9440	9440	9440	9440	0
329	20241017	152100	649125890	9440	9440	9440	9440	0
330	20241017	152000	649125890	9440	9440	9440	9440	0
331	20241017	151900	649125890	9440	9440	9440	9410	148
332	20241017	151800	647730780	9440	9430	9440	9430	197
333	20241017	151700	645872580	9430	9430	9430	9430	110
334	20241017	151600	644835280	9430	9420	9430	9420	292
335	20241017	151500	642083630	9420	9420	9430	9420	370
336	20241017	151400	638598120	9420	9420	9420	9420	400
337	20241017	151300	634830120	9420	9420	9420	9420	10
338	20241017	151200	634735920	9420	9420	9420	9420	0
339	20241017	151100	634735920	9420	9430	9430	9420	241
340	20241017	151000	632465400	9390	9400	9430	9390	554
341	20241017	150900	627258570	9400	9400	9400	9400	0
342	20241017	150800	627258570	9400	9400	9400	9400	213
343	20241017	150700	625256370	9410	9410	9410	9410	0
344	20241017	150600	625256370	9410	9410	9410	9410	28
345	20241017	150500	624992890	9430	9430	9430	9420	6
346	20241017	150400	624936320	9410	9420	9420	9410	1052
347	20241017	150300	615036490	9430	9430	9430	9430	0
348	20241017	150200	615036490	9430	9430	9430	9430	4
349	20241017	150100	614998770	9430	9430	9430	9430	51
350	20241017	150000	614517840	9430	9430	9430	9430	0
351	20241017	145900	614517840	9430	9430	9430	9430	59
352	20241017	145800	613961470	9450	9450	9450	9450	259
353	20241017	145700	611513920	9460	9450	9460	9450	330
354	20241017	145600	608394870	9440	9440	9440	9440	31
355	20241017	145500	608102230	9440	9430	9440	9430	567
356	20241017	145400	602754990	9410	9410	9410	9410	193
357	20241017	145300	600938860	9410	9410	9410	9400	155
358	20241017	145200	599480430	9440	9440	9440	9440	10
359	20241017	145100	599386030	9440	9440	9440	9440	10
360	20241017	145000	599291630	9440	9440	9440	9440	101
361	20241017	144900	598338190	9410	9440	9440	9410	149
362	20241017	144800	596936070	9410	9410	9410	9400	27
363	20241017	144700	596682190	9400	9410	9450	9400	120
364	20241017	144600	595553130	9450	9410	9450	9400	411
365	20241017	144500	591689580	9440	9440	9440	9440	0
366	20241017	144400	591689580	9440	9440	9440	9440	0
367	20241017	144300	591689580	9440	9410	9440	9400	234
368	20241017	144200	589486820	9450	9420	9450	9420	97
369	20241017	144100	588572150	9450	9450	9450	9410	102
370	20241017	144000	587612250	9410	9410	9410	9410	8
371	20241017	143900	587536970	9450	9450	9450	9450	2
372	20241017	143800	587518070	9450	9420	9450	9420	153
373	20241017	143700	586073810	9420	9410	9420	9410	2
374	20241017	143600	586054980	9410	9410	9410	9410	0
375	20241017	143500	586054980	9410	9410	9410	9410	64
376	20241017	143400	585452740	9410	9410	9410	9410	0
377	20241017	143300	585452740	9410	9400	9410	9400	3
378	20241017	143200	585424530	9420	9420	9420	9420	4
379	20241017	143100	585386850	9450	9450	9450	9450	1
380	20241017	143000	585377400	9460	9410	9460	9410	106
381	20241017	142900	584378740	9410	9400	9410	9400	162
382	20241017	142800	582854420	9410	9410	9410	9410	0
383	20241017	142700	582854420	9410	9380	9410	9380	250
384	20241017	142600	580506210	9390	9390	9390	9390	0
385	20241017	142500	580506210	9390	9390	9390	9390	502
386	20241017	142400	575792430	9400	9400	9400	9400	1
387	20241017	142300	575783030	9410	9390	9410	9390	10
388	20241017	142200	575688950	9380	9380	9380	9380	0
389	20241017	142100	575688950	9380	9380	9380	9380	144
390	20241017	142000	574338230	9380	9380	9380	9380	4
391	20241017	141900	574300710	9400	9400	9400	9400	54
392	20241017	141800	573793110	9400	9400	9400	9400	50
393	20241017	141700	573323110	9400	9400	9400	9400	1
394	20241017	141600	573313710	9390	9390	9390	9390	0
395	20241017	141500	573313710	9390	9390	9390	9390	21
396	20241017	141400	573116520	9380	9380	9380	9380	10
397	20241017	141300	573022720	9380	9390	9390	9380	61
398	20241017	141200	572450430	9380	9380	9380	9380	28
399	20241017	141100	572187790	9380	9380	9380	9380	123
400	20241017	141000	571034050	9380	9380	9380	9380	26
401	20241017	140900	570790170	9380	9380	9380	9380	0
402	20241017	140800	570790170	9380	9380	9380	9380	42
403	20241017	140700	570396210	9380	9370	9380	9370	55
404	20241017	140600	569880660	9370	9370	9370	9370	0
405	20241017	140500	569880660	9370	9360	9370	9350	62
406	20241017	140400	569300340	9380	9380	9380	9380	0
407	20241017	140300	569300340	9380	9380	9380	9380	0
408	20241017	140200	569300340	9380	9380	9380	9330	1257
409	20241017	140100	557543350	9380	9370	9380	9360	281
410	20241017	140000	554912680	9370	9380	9380	9370	141
411	20241017	135900	553591500	9380	9380	9380	9380	9
412	20241017	135800	553507080	9390	9400	9400	9390	479
413	20241017	135700	549008690	9410	9410	9410	9410	0
414	20241017	135600	549008690	9410	9410	9410	9410	1
415	20241017	135500	548999280	9400	9400	9430	9390	1240
416	20241017	135400	537345010	9400	9410	9410	9400	413
417	20241017	135300	533459700	9430	9430	9430	9430	5
418	20241017	135200	533412550	9440	9440	9440	9440	0
419	20241017	135100	533412550	9440	9440	9440	9440	0
420	20241017	135000	533412550	9440	9440	9440	9440	2
421	20241017	134900	533393670	9420	9420	9420	9420	15
422	20241017	134800	533252370	9420	9420	9420	9420	0
423	20241017	134700	533252370	9420	9420	9420	9420	10
424	20241017	134600	533158170	9420	9410	9420	9410	3
425	20241017	134500	533129920	9420	9420	9420	9420	0
426	20241017	134400	533129920	9420	9420	9420	9420	0
427	20241017	134300	533129920	9420	9420	9420	9420	12
428	20241017	134200	533016880	9440	9440	9440	9440	1
429	20241017	134100	533007440	9420	9420	9420	9420	30
430	20241017	134000	532724840	9440	9440	9440	9440	0
431	20241017	133900	532724840	9440	9420	9440	9420	771
432	20241017	133800	525457460	9430	9430	9430	9430	127
433	20241017	133700	524259850	9460	9430	9460	9420	145
434	20241017	133600	522893890	9420	9420	9420	9420	0
435	20241017	133500	522893890	9420	9430	9430	9420	42
436	20241017	133400	522498230	9460	9440	9460	9420	603
437	20241017	133300	516814270	9440	9440	9440	9440	2
438	20241017	133200	516795390	9450	9450	9450	9450	0
439	20241017	133100	516795390	9450	9450	9450	9450	0
440	20241017	133000	516795390	9450	9410	9450	9410	24
441	20241017	132900	516569150	9450	9410	9450	9410	588
442	20241017	132800	511032550	9420	9420	9420	9420	13
443	20241017	132700	510910090	9420	9430	9460	9420	1292
444	20241017	132600	498737630	9460	9460	9460	9460	3
445	20241017	132500	498709250	9450	9450	9450	9450	0
446	20241017	132400	498709250	9450	9450	9450	9450	48
447	20241017	132300	498255650	9450	9430	9450	9430	143
448	20241017	132200	496906500	9420	9450	9450	9420	243
449	20241017	132100	494614150	9440	9440	9440	9440	0
450	20241017	132000	494614150	9440	9440	9440	9440	0
451	20241017	131900	494614150	9440	9440	9440	9440	324
452	20241017	131800	491555590	9430	9430	9430	9430	0
453	20241017	131700	491555590	9430	9430	9430	9420	166
454	20241017	131600	489990350	9440	9430	9440	9430	157
455	20241017	131500	488509560	9440	9440	9440	9440	84
456	20241017	131400	487716600	9420	9420	9420	9420	12
457	20241017	131300	487603560	9440	9440	9440	9430	467
458	20241017	131200	483199130	9470	9430	9470	9430	19
459	20241017	131100	483019760	9500	9480	9510	9440	942
460	20241017	131000	474114380	9510	9510	9510	9510	0
461	20241017	130900	474114380	9510	9520	9520	9510	4
462	20241017	130800	474076320	9470	9470	9470	9470	0
463	20241017	130700	474076320	9470	9500	9500	9470	692
464	20241017	130600	467518060	9500	9500	9500	9500	151
465	20241017	130500	466083560	9510	9510	9520	9510	210
466	20241017	130400	464085460	9520	9520	9520	9520	0
467	20241017	130300	464085460	9520	9520	9520	9520	14
468	20241017	130200	463952180	9520	9520	9520	9520	0
469	20241017	130100	463952180	9520	9520	9520	9520	3
470	20241017	130000	463923620	9480	9520	9520	9480	302
471	20241017	125900	461059740	9520	9550	9550	9460	15277
472	20241017	125800	316347530	9550	9580	9580	9550	25
473	20241017	125700	316108650	9550	9550	9550	9550	333
474	20241017	125600	312928500	9580	9580	9580	9580	0
475	20241017	125500	312928500	9580	9580	9580	9580	0
476	20241017	125400	312928500	9580	9580	9580	9580	2
477	20241017	125300	312909340	9550	9550	9550	9550	0
478	20241017	125200	312909340	9550	9550	9550	9550	0
479	20241017	125100	312909340	9550	9550	9550	9550	0
480	20241017	125000	312909340	9550	9550	9550	9550	0
481	20241017	124900	312909340	9550	9550	9550	9550	0
482	20241017	124800	312909340	9550	9550	9550	9550	0
483	20241017	124700	312909340	9550	9570	9570	9550	30
484	20241017	124600	312622650	9580	9580	9580	9580	114
485	20241017	124500	311530530	9580	9580	9580	9580	218
486	20241017	124400	309442090	9600	9600	9600	9600	15
487	20241017	124300	309298090	9600	9590	9600	9590	57
488	20241017	124200	308750980	9590	9580	9590	9580	57
489	20241017	124100	308204910	9530	9570	9580	9520	153
490	20241017	124000	306745780	9570	9570	9570	9570	0
491	20241017	123900	306745780	9570	9570	9570	9570	0
492	20241017	123800	306745780	9570	9570	9570	9570	0
493	20241017	123700	306745780	9570	9560	9570	9560	554
494	20241017	123600	301444030	9560	9560	9560	9560	22
495	20241017	123500	301233710	9570	9570	9570	9570	0
496	20241017	123400	301233710	9570	9570	9570	9570	0
497	20241017	123300	301233710	9570	9570	9570	9570	0
498	20241017	123200	301233710	9570	9570	9570	9570	1
499	20241017	123100	301224140	9560	9560	9560	9560	0
500	20241017	123000	301224140	9560	9560	9560	9560	0
501	20241017	122900	301224140	9560	9550	9560	9550	471
502	20241017	122800	296722440	9550	9540	9550	9540	459
503	20241017	122700	292341480	9510	9520	9520	9510	579
504	20241017	122600	286832020	9540	9540	9540	9540	0
505	20241017	122500	286832020	9540	9540	9540	9540	1
506	20241017	122400	286822480	9530	9530	9530	9530	313
507	20241017	122300	283839590	9530	9530	9530	9530	192
508	20241017	122200	282009830	9530	9530	9530	9530	345
509	20241017	122100	278721980	9530	9530	9530	9530	1
510	20241017	122000	278712450	9530	9530	9530	9530	0
511	20241017	121900	278712450	9530	9530	9530	9530	0
512	20241017	121800	278712450	9530	9530	9530	9530	31
513	20241017	121700	278417020	9530	9530	9530	9530	20
514	20241017	121600	278226420	9530	9530	9530	9530	40
515	20241017	121500	277845220	9530	9530	9530	9530	0
516	20241017	121400	277845220	9530	9530	9530	9530	160
517	20241017	121300	276320420	9530	9530	9530	9530	0
518	20241017	121200	276320420	9530	9530	9530	9530	0
519	20241017	121100	276320420	9530	9530	9530	9530	0
520	20241017	121000	276320420	9530	9530	9530	9530	5
521	20241017	120900	276272770	9530	9530	9530	9530	20
522	20241017	120800	276082170	9530	9530	9530	9530	0
523	20241017	120700	276082170	9530	9530	9530	9530	0
524	20241017	120600	276082170	9530	9530	9530	9530	10
525	20241017	120500	275986870	9530	9530	9530	9530	1
526	20241017	120400	275977340	9510	9510	9510	9510	0
527	20241017	120300	275977340	9510	9510	9510	9510	0
528	20241017	120200	275977340	9510	9510	9510	9510	0
529	20241017	120100	275977340	9510	9510	9510	9510	0
530	20241017	120000	275977340	9510	9510	9510	9510	634
531	20241017	115900	269948000	9530	9530	9530	9530	0
532	20241017	115800	269948000	9530	9530	9530	9530	2
533	20241017	115700	269928940	9510	9510	9510	9510	200
534	20241017	115600	268026940	9510	9510	9510	9510	0
535	20241017	115500	268026940	9510	9510	9510	9510	102
536	20241017	115400	267056920	9510	9510	9510	9510	0
537	20241017	115300	267056920	9510	9510	9510	9510	0
538	20241017	115200	267056920	9510	9510	9510	9510	200
539	20241017	115100	265154920	9540	9540	9540	9540	0
540	20241017	115000	265154920	9540	9540	9540	9540	3
541	20241017	114900	265126300	9520	9520	9520	9520	0
542	20241017	114800	265126300	9520	9520	9520	9520	5
543	20241017	114700	265078700	9520	9520	9520	9520	0
544	20241017	114600	265078700	9520	9520	9520	9520	1
545	20241017	114500	265069180	9520	9520	9520	9520	98
546	20241017	114400	264136220	9520	9520	9520	9520	0
547	20241017	114300	264136220	9520	9520	9520	9520	0
548	20241017	114200	264136220	9520	9520	9520	9520	0
549	20241017	114100	264136220	9520	9520	9520	9520	115
550	20241017	114000	263041420	9520	9540	9540	9520	15
551	20241017	113900	262898600	9530	9530	9530	9530	0
552	20241017	113800	262898600	9530	9530	9530	9530	0
553	20241017	113700	262898600	9530	9530	9530	9530	23
554	20241017	113600	262679410	9530	9530	9530	9530	0
555	20241017	113500	262679410	9530	9530	9530	9530	62
556	20241017	113400	262088550	9530	9530	9530	9530	200
557	20241017	113300	260182550	9530	9530	9530	9530	116
558	20241017	113200	259077070	9530	9530	9530	9530	0
559	20241017	113100	259077070	9530	9530	9530	9530	1
560	20241017	113000	259067540	9530	9530	9530	9530	0
561	20241017	112900	259067540	9530	9520	9530	9520	69
562	20241017	112800	258410650	9540	9540	9540	9540	0
563	20241017	112700	258410650	9540	9540	9540	9540	0
564	20241017	112600	258410650	9540	9540	9540	9540	0
565	20241017	112500	258410650	9540	9540	9540	9540	0
566	20241017	112400	258410650	9540	9540	9540	9540	1
567	20241017	112300	258401110	9530	9540	9540	9530	20
568	20241017	112200	258210410	9540	9540	9540	9540	0
569	20241017	112100	258210410	9540	9540	9540	9540	0
570	20241017	112000	258210410	9540	9540	9540	9540	0
571	20241017	111900	258210410	9540	9540	9540	9540	1
572	20241017	111800	258200870	9510	9510	9510	9510	0
573	20241017	111700	258200870	9510	9510	9510	9510	5
574	20241017	111600	258153320	9510	9510	9510	9510	0
575	20241017	111500	258153320	9510	9510	9510	9510	0
576	20241017	111400	258153320	9510	9510	9510	9510	0
577	20241017	111300	258153320	9510	9510	9510	9510	110
578	20241017	111200	257107220	9510	9510	9510	9510	0
579	20241017	111100	257107220	9510	9510	9510	9510	0
580	20241017	111000	257107220	9510	9510	9510	9510	4
581	20241017	110900	257069180	9510	9530	9530	9510	967
582	20241017	110800	247862920	9530	9530	9530	9530	0
583	20241017	110700	247862920	9530	9530	9530	9530	20
584	20241017	110600	247672320	9550	9550	9550	9550	1
585	20241017	110500	247662770	9530	9530	9530	9530	0
586	20241017	110400	247662770	9530	9530	9530	9530	0
587	20241017	110300	247662770	9530	9530	9530	9530	0
588	20241017	110200	247662770	9530	9530	9530	9530	0
589	20241017	110100	247662770	9530	9530	9530	9530	1
590	20241017	110000	247653240	9520	9550	9550	9520	380
591	20241017	105900	244035510	9560	9560	9560	9560	1
592	20241017	105800	244025950	9560	9560	9560	9560	0
593	20241017	105700	244025950	9560	9560	9560	9560	0
594	20241017	105600	244025950	9560	9560	9560	9560	30
595	20241017	105500	243739150	9560	9560	9560	9560	0
596	20241017	105400	243739150	9560	9560	9560	9560	1
597	20241017	105300	243729590	9530	9530	9530	9530	57
598	20241017	105200	243186380	9530	9530	9530	9530	0
599	20241017	105100	243186380	9530	9530	9530	9530	0
600	20241017	105000	243186380	9530	9530	9530	9530	4
601	20241017	104900	243148260	9530	9540	9540	9530	108
602	20241017	104800	242118860	9540	9560	9560	9540	27
603	20241017	104700	241861240	9580	9530	9580	9530	207
604	20241017	104600	239888480	9530	9530	9530	9530	564
605	20241017	104500	234513560	9560	9560	9560	9560	0
606	20241017	104400	234513560	9560	9540	9560	9540	271
607	20241017	104300	231928200	9560	9560	9560	9560	1
608	20241017	104200	231918640	9540	9540	9540	9540	190
609	20241017	104100	230106040	9550	9550	9550	9550	0
610	20241017	104000	230106040	9550	9560	9560	9550	72
611	20241017	103900	229418430	9550	9550	9550	9550	50
612	20241017	103800	228940930	9540	9540	9540	9540	0
613	20241017	103700	228940930	9540	9540	9540	9540	0
614	20241017	103600	228940930	9540	9540	9540	9540	200
615	20241017	103500	227032930	9560	9540	9560	9540	55
616	20241017	103400	226508190	9550	9550	9550	9550	0
617	20241017	103300	226508190	9550	9550	9550	9550	181
618	20241017	103200	224779640	9560	9560	9560	9560	151
619	20241017	103100	223336080	9560	9560	9560	9560	22
620	20241017	103000	223125760	9560	9560	9560	9560	14
621	20241017	102900	222991920	9570	9570	9570	9570	117
622	20241017	102800	221872230	9590	9590	9590	9590	0
623	20241017	102700	221872230	9590	9590	9590	9590	5
624	20241017	102600	221824280	9590	9590	9590	9590	0
625	20241017	102500	221824280	9590	9560	9590	9560	48
626	20241017	102400	221365250	9560	9560	9560	9560	0
627	20241017	102300	221365250	9560	9560	9560	9560	0
628	20241017	102200	221365250	9560	9590	9590	9560	164
629	20241017	102100	219797320	9590	9590	9590	9590	148
630	20241017	102000	218378000	9590	9580	9590	9580	82
631	20241017	101900	217592350	9580	9540	9580	9540	607
632	20241017	101800	211798300	9540	9540	9540	9540	1
633	20241017	101700	211788760	9570	9560	9570	9560	4
634	20241017	101600	211750500	9560	9540	9570	9540	20
635	20241017	101500	211559300	9580	9580	9580	9580	0
636	20241017	101400	211559300	9580	9580	9580	9580	1
637	20241017	101300	211549720	9580	9580	9580	9580	0
638	20241017	101200	211549720	9580	9580	9580	9580	0
639	20241017	101100	211549720	9580	9580	9580	9580	0
640	20241017	101000	211549720	9580	9580	9580	9580	1
641	20241017	100900	211540140	9590	9580	9590	9580	43
642	20241017	100800	211128170	9580	9570	9580	9570	117
643	20241017	100700	210008360	9570	9570	9570	9570	8
644	20241017	100600	209931800	9590	9600	9600	9520	61
645	20241017	100500	209349950	9600	9600	9600	9600	1
646	20241017	100400	209340350	9600	9600	9600	9600	0
647	20241017	100300	209340350	9600	9600	9600	9600	6
648	20241017	100200	209282750	9600	9550	9600	9550	592
649	20241017	100100	203627700	9510	9510	9510	9510	400
650	20241017	100000	199823700	9550	9550	9550	9550	127
651	20241017	095900	198610850	9550	9550	9550	9550	1
652	20241017	095800	198601300	9510	9520	9520	9510	500
653	20241017	095700	193846280	9510	9510	9510	9510	0
654	20241017	095600	193846280	9510	9510	9510	9510	999
655	20241017	095500	184345790	9510	9510	9510	9510	0
656	20241017	095400	184345790	9510	9520	9520	9510	1681
657	20241017	095300	168353170	9530	9540	9540	9530	369
658	20241017	095200	164836590	9570	9570	9570	9570	0
659	20241017	095100	164836590	9570	9540	9570	9530	627
660	20241017	095000	158858220	9550	9560	9560	9550	826
661	20241017	094900	150967870	9560	9560	9560	9560	0
662	20241017	094800	150967870	9560	9570	9570	9560	1020
663	20241017	094700	141206650	9570	9600	9600	9570	1422
664	20241017	094600	127585450	9560	9560	9560	9560	0
665	20241017	094500	127585450	9560	9560	9560	9560	0
666	20241017	094400	127585450	9560	9560	9560	9560	0
667	20241017	094300	127585450	9560	9560	9560	9560	1000
668	20241017	094200	118025450	9550	9550	9550	9550	0
669	20241017	094100	118025450	9550	9600	9600	9550	33
670	20241017	094000	117708700	9590	9590	9590	9590	109
671	20241017	093900	116663390	9590	9590	9590	9530	330
672	20241017	093800	113513570	9590	9590	9590	9590	5
673	20241017	093700	113465620	9530	9520	9550	9520	578
674	20241017	093600	107954860	9510	9510	9510	9510	130
675	20241017	093500	106718560	9510	9510	9510	9510	4
676	20241017	093400	106680520	9520	9520	9520	9520	7
677	20241017	093300	106613880	9510	9520	9520	9510	290
678	20241017	093200	103854070	9550	9550	9550	9550	1
679	20241017	093100	103844520	9550	9540	9550	9540	52
680	20241017	093000	103348430	9550	9520	9550	9500	2973
681	20241017	092900	75052260	9520	9520	9520	9520	110
682	20241017	092800	74005060	9520	9520	9520	9520	239
683	20241017	092700	71729780	9520	9520	9520	9520	166
684	20241017	092600	70149460	9570	9530	9570	9510	527
685	20241017	092500	65132680	9580	9580	9580	9580	0
686	20241017	092400	65132680	9580	9530	9580	9520	162
687	20241017	092300	63588790	9530	9540	9540	9530	204
688	20241017	092200	61643010	9550	9560	9560	9550	57
689	20241017	092100	61098650	9590	9590	9590	9590	0
690	20241017	092000	61098650	9590	9590	9590	9590	10
691	20241017	091900	61002750	9590	9600	9600	9540	81
692	20241017	091800	60227390	9530	9530	9530	9530	3
693	20241017	091700	60198800	9600	9600	9600	9600	0
694	20241017	091600	60198800	9600	9600	9600	9520	609
695	20241017	091500	54390680	9600	9600	9600	9600	152
696	20241017	091400	52931480	9560	9550	9560	9540	149
697	20241017	091300	51508090	9560	9590	9590	9560	619
698	20241017	091200	45580340	9630	9630	9630	9630	31
699	20241017	091100	45281810	9630	9610	9630	9610	6
700	20241017	091000	45224130	9590	9590	9590	9590	227
701	20241017	090900	43047200	9600	9630	9630	9600	922
702	20241017	090800	34182300	9630	9630	9680	9630	365
703	20241017	090700	30667200	9630	9690	9690	9630	180
704	20241017	090600	28924880	9690	9630	9690	9630	246
705	20241017	090500	26550140	9620	9690	9690	9620	227
706	20241017	090400	24356530	9700	9620	9700	9590	391
707	20241017	090300	20599530	9620	9630	9630	9620	655
708	20241017	090200	14297810	9620	9620	9620	9620	15
709	20241017	090100	14153510	9640	9650	9650	9640	308
710	20241017	090000	11184040	9660	9700	9700	9660	1055