KissMeData/137310/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202300	898976360	9350	9350	9350	9350	4515
3	20241017	202200	898976360	9350	9350	9350	9350	0
4	20241017	202100	898976360	9350	9350	9350	9350	0
5	20241017	202000	898976360	9350	9350	9350	9350	0
6	20241017	201900	898976360	9350	9350	9350	9350	0
7	20241017	201800	898976360	9350	9350	9350	9350	0
8	20241017	201700	898976360	9350	9350	9350	9350	0
9	20241017	201600	898976360	9350	9350	9350	9350	0
10	20241017	201500	898976360	9350	9350	9350	9350	0
11	20241017	201400	898976360	9350	9350	9350	9350	0
12	20241017	201300	898976360	9350	9350	9350	9350	0
13	20241017	201200	898976360	9350	9350	9350	9350	0
14	20241017	201100	898976360	9350	9350	9350	9350	0
15	20241017	201000	898976360	9350	9350	9350	9350	0
16	20241017	200900	898976360	9350	9350	9350	9350	0
17	20241017	200800	898976360	9350	9350	9350	9350	0
18	20241017	200700	898976360	9350	9350	9350	9350	0
19	20241017	200600	898976360	9350	9350	9350	9350	0
20	20241017	200500	898976360	9350	9350	9350	9350	0
21	20241017	200400	898976360	9350	9350	9350	9350	0
22	20241017	200300	898976360	9350	9350	9350	9350	0
23	20241017	200200	898976360	9350	9350	9350	9350	0
24	20241017	200100	898976360	9350	9350	9350	9350	0
25	20241017	200000	898976360	9350	9350	9350	9350	0
26	20241017	195900	898976360	9350	9350	9350	9350	0
27	20241017	195800	898976360	9350	9350	9350	9350	0
28	20241017	195700	898976360	9350	9350	9350	9350	0
29	20241017	195600	898976360	9350	9350	9350	9350	0
30	20241017	195500	898976360	9350	9350	9350	9350	0
31	20241017	195400	898976360	9350	9350	9350	9350	0
32	20241017	195300	898976360	9350	9350	9350	9350	4515
33	20241017	195200	898976360	9350	9350	9350	9350	0
34	20241017	195100	898976360	9350	9350	9350	9350	0
35	20241017	195000	898976360	9350	9350	9350	9350	0
36	20241017	194900	898976360	9350	9350	9350	9350	0
37	20241017	194800	898976360	9350	9350	9350	9350	0
38	20241017	194700	898976360	9350	9350	9350	9350	0
39	20241017	194600	898976360	9350	9350	9350	9350	0
40	20241017	194500	898976360	9350	9350	9350	9350	0
41	20241017	194400	898976360	9350	9350	9350	9350	0
42	20241017	194300	898976360	9350	9350	9350	9350	0
43	20241017	194200	898976360	9350	9350	9350	9350	0
44	20241017	194100	898976360	9350	9350	9350	9350	0
45	20241017	194000	898976360	9350	9350	9350	9350	0
46	20241017	193900	898976360	9350	9350	9350	9350	0
47	20241017	193800	898976360	9350	9350	9350	9350	0
48	20241017	193700	898976360	9350	9350	9350	9350	0
49	20241017	193600	898976360	9350	9350	9350	9350	0
50	20241017	193500	898976360	9350	9350	9350	9350	0
51	20241017	193400	898976360	9350	9350	9350	9350	0
52	20241017	193300	898976360	9350	9350	9350	9350	0
53	20241017	193200	898976360	9350	9350	9350	9350	0
54	20241017	193100	898976360	9350	9350	9350	9350	0
55	20241017	193000	898976360	9350	9350	9350	9350	0
56	20241017	192900	898976360	9350	9350	9350	9350	0
57	20241017	192800	898976360	9350	9350	9350	9350	0
58	20241017	192700	898976360	9350	9350	9350	9350	0
59	20241017	192600	898976360	9350	9350	9350	9350	0
60	20241017	192500	898976360	9350	9350	9350	9350	0
61	20241017	192400	898976360	9350	9350	9350	9350	0
62	20241017	192300	898976360	9350	9350	9350	9350	4515
63	20241017	192200	898976360	9350	9350	9350	9350	0
64	20241017	192100	898976360	9350	9350	9350	9350	0
65	20241017	192000	898976360	9350	9350	9350	9350	0
66	20241017	191900	898976360	9350	9350	9350	9350	0
67	20241017	191800	898976360	9350	9350	9350	9350	0
68	20241017	191700	898976360	9350	9350	9350	9350	0
69	20241017	191600	898976360	9350	9350	9350	9350	0
70	20241017	191500	898976360	9350	9350	9350	9350	0
71	20241017	191400	898976360	9350	9350	9350	9350	0
72	20241017	191300	898976360	9350	9350	9350	9350	0
73	20241017	191200	898976360	9350	9350	9350	9350	0
74	20241017	191100	898976360	9350	9350	9350	9350	0
75	20241017	191000	898976360	9350	9350	9350	9350	0
76	20241017	190900	898976360	9350	9350	9350	9350	0
77	20241017	190800	898976360	9350	9350	9350	9350	0
78	20241017	190700	898976360	9350	9350	9350	9350	0
79	20241017	190600	898976360	9350	9350	9350	9350	0
80	20241017	190500	898976360	9350	9350	9350	9350	0
81	20241017	190400	898976360	9350	9350	9350	9350	0
82	20241017	190300	898976360	9350	9350	9350	9350	0
83	20241017	190200	898976360	9350	9350	9350	9350	0
84	20241017	190100	898976360	9350	9350	9350	9350	0
85	20241017	190000	898976360	9350	9350	9350	9350	0
86	20241017	185900	898976360	9350	9350	9350	9350	0
87	20241017	185800	898976360	9350	9350	9350	9350	0
88	20241017	185700	898976360	9350	9350	9350	9350	0
89	20241017	185600	898976360	9350	9350	9350	9350	0
90	20241017	185500	898976360	9350	9350	9350	9350	0
91	20241017	185400	898976360	9350	9350	9350	9350	0
92	20241017	185300	898976360	9350	9350	9350	9350	4515
93	20241017	185200	898976360	9350	9350	9350	9350	0
94	20241017	185100	898976360	9350	9350	9350	9350	0
95	20241017	185000	898976360	9350	9350	9350	9350	0
96	20241017	184900	898976360	9350	9350	9350	9350	0
97	20241017	184800	898976360	9350	9350	9350	9350	0
98	20241017	184700	898976360	9350	9350	9350	9350	0
99	20241017	184600	898976360	9350	9350	9350	9350	0
100	20241017	184500	898976360	9350	9350	9350	9350	0
101	20241017	184400	898976360	9350	9350	9350	9350	0
102	20241017	184300	898976360	9350	9350	9350	9350	0
103	20241017	184200	898976360	9350	9350	9350	9350	0
104	20241017	184100	898976360	9350	9350	9350	9350	0
105	20241017	184000	898976360	9350	9350	9350	9350	0
106	20241017	183900	898976360	9350	9350	9350	9350	0
107	20241017	183800	898976360	9350	9350	9350	9350	0
108	20241017	183700	898976360	9350	9350	9350	9350	0
109	20241017	183600	898976360	9350	9350	9350	9350	0
110	20241017	183500	898976360	9350	9350	9350	9350	0
111	20241017	183400	898976360	9350	9350	9350	9350	0
112	20241017	183300	898976360	9350	9350	9350	9350	0
113	20241017	183200	898976360	9350	9350	9350	9350	0
114	20241017	183100	898976360	9350	9350	9350	9350	0
115	20241017	183000	898976360	9350	9350	9350	9350	0
116	20241017	182900	898976360	9350	9350	9350	9350	0
117	20241017	182800	898976360	9350	9350	9350	9350	0
118	20241017	182700	898976360	9350	9350	9350	9350	0
119	20241017	182600	898976360	9350	9350	9350	9350	0
120	20241017	182500	898976360	9350	9350	9350	9350	0
121	20241017	182400	898976360	9350	9350	9350	9350	0
122	20241017	182300	898976360	9350	9350	9350	9350	4515
123	20241017	182200	898976360	9350	9350	9350	9350	0
124	20241017	182100	898976360	9350	9350	9350	9350	0
125	20241017	182000	898976360	9350	9350	9350	9350	0
126	20241017	181900	898976360	9350	9350	9350	9350	0
127	20241017	181800	898976360	9350	9350	9350	9350	0
128	20241017	181700	898976360	9350	9350	9350	9350	0
129	20241017	181600	898976360	9350	9350	9350	9350	0
130	20241017	181500	898976360	9350	9350	9350	9350	0
131	20241017	181400	898976360	9350	9350	9350	9350	0
132	20241017	181300	898976360	9350	9350	9350	9350	0
133	20241017	181200	898976360	9350	9350	9350	9350	0
134	20241017	181100	898976360	9350	9350	9350	9350	0
135	20241017	181000	898976360	9350	9350	9350	9350	0
136	20241017	180900	898976360	9350	9350	9350	9350	0
137	20241017	180800	898976360	9350	9350	9350	9350	0
138	20241017	180700	898976360	9350	9350	9350	9350	0
139	20241017	180600	898976360	9350	9350	9350	9350	0
140	20241017	180500	898976360	9350	9350	9350	9350	0
141	20241017	180400	898976360	9350	9350	9350	9350	0
142	20241017	180300	898976360	9350	9350	9350	9350	0
143	20241017	180200	898976360	9350	9350	9350	9350	0
144	20241017	180100	898976360	9350	9350	9350	9350	0
145	20241017	180000	898976360	9350	9350	9350	9350	0
146	20241017	175900	898976360	9350	9350	9350	9350	0
147	20241017	175800	898976360	9350	9350	9350	9350	0
148	20241017	175700	898976360	9350	9350	9350	9350	0
149	20241017	175600	898976360	9350	9350	9350	9350	0
150	20241017	175500	898976360	9350	9350	9350	9350	0
151	20241017	175400	898976360	9350	9350	9350	9350	0
152	20241017	175300	898976360	9350	9350	9350	9350	4515
153	20241017	175200	898976360	9350	9350	9350	9350	0
154	20241017	175100	898976360	9350	9350	9350	9350	0
155	20241017	175000	898976360	9350	9350	9350	9350	0
156	20241017	174900	898976360	9350	9350	9350	9350	0
157	20241017	174800	898976360	9350	9350	9350	9350	0
158	20241017	174700	898976360	9350	9350	9350	9350	0
159	20241017	174600	898976360	9350	9350	9350	9350	0
160	20241017	174500	898976360	9350	9350	9350	9350	0
161	20241017	174400	898976360	9350	9350	9350	9350	0
162	20241017	174300	898976360	9350	9350	9350	9350	0
163	20241017	174200	898976360	9350	9350	9350	9350	0
164	20241017	174100	898976360	9350	9350	9350	9350	0
165	20241017	174000	898976360	9350	9350	9350	9350	0
166	20241017	173900	898976360	9350	9350	9350	9350	0
167	20241017	173800	898976360	9350	9350	9350	9350	0
168	20241017	173700	898976360	9350	9350	9350	9350	0
169	20241017	173600	898976360	9350	9350	9350	9350	0
170	20241017	173500	898976360	9350	9350	9350	9350	0
171	20241017	173400	898976360	9350	9350	9350	9350	0
172	20241017	173300	898976360	9350	9350	9350	9350	0
173	20241017	173200	898976360	9350	9350	9350	9350	0
174	20241017	173100	898976360	9350	9350	9350	9350	0
175	20241017	173000	898976360	9350	9350	9350	9350	0
176	20241017	172900	898976360	9350	9350	9350	9350	0
177	20241017	172800	898976360	9350	9350	9350	9350	0
178	20241017	172700	898976360	9350	9350	9350	9350	0
179	20241017	172600	898976360	9350	9350	9350	9350	0
180	20241017	172500	898976360	9350	9350	9350	9350	0
181	20241017	172400	898976360	9350	9350	9350	9350	0
182	20241017	172300	898976360	9350	9350	9350	9350	4515
183	20241017	172200	898976360	9350	9350	9350	9350	0
184	20241017	172100	898976360	9350	9350	9350	9350	0
185	20241017	172000	898976360	9350	9350	9350	9350	0
186	20241017	171900	898976360	9350	9350	9350	9350	0
187	20241017	171800	898976360	9350	9350	9350	9350	0
188	20241017	171700	898976360	9350	9350	9350	9350	0
189	20241017	171600	898976360	9350	9350	9350	9350	0
190	20241017	171500	898976360	9350	9350	9350	9350	0
191	20241017	171400	898976360	9350	9350	9350	9350	0
192	20241017	171300	898976360	9350	9350	9350	9350	0
193	20241017	171200	898976360	9350	9350	9350	9350	0
194	20241017	171100	898976360	9350	9350	9350	9350	0
195	20241017	171000	898976360	9350	9350	9350	9350	0
196	20241017	170900	898976360	9350	9350	9350	9350	0
197	20241017	170800	898976360	9350	9350	9350	9350	0
198	20241017	170700	898976360	9350	9350	9350	9350	0
199	20241017	170600	898976360	9350	9350	9350	9350	0
200	20241017	170500	898976360	9350	9350	9350	9350	0
201	20241017	170400	898976360	9350	9350	9350	9350	0
202	20241017	170300	898976360	9350	9350	9350	9350	0
203	20241017	170200	898976360	9350	9350	9350	9350	0
204	20241017	170100	898976360	9350	9350	9350	9350	0
205	20241017	170000	898976360	9350	9350	9350	9350	0
206	20241017	165900	898976360	9350	9350	9350	9350	0
207	20241017	165800	898976360	9350	9350	9350	9350	0
208	20241017	165700	898976360	9350	9350	9350	9350	0
209	20241017	165600	898976360	9350	9350	9350	9350	0
210	20241017	165500	898976360	9350	9350	9350	9350	0
211	20241017	165400	898976360	9350	9350	9350	9350	0
212	20241017	165300	898976360	9350	9350	9350	9350	4515
213	20241017	165200	898976360	9350	9350	9350	9350	0
214	20241017	165100	898976360	9350	9350	9350	9350	0
215	20241017	165000	898976360	9350	9350	9350	9350	0
216	20241017	164900	898976360	9350	9350	9350	9350	0
217	20241017	164800	898976360	9350	9350	9350	9350	0
218	20241017	164700	898976360	9350	9350	9350	9350	0
219	20241017	164600	898976360	9350	9350	9350	9350	0
220	20241017	164500	898976360	9350	9350	9350	9350	0
221	20241017	164400	898976360	9350	9350	9350	9350	0
222	20241017	164300	898976360	9350	9350	9350	9350	0
223	20241017	164200	898976360	9350	9350	9350	9350	0
224	20241017	164100	898976360	9350	9350	9350	9350	0
225	20241017	164000	898976360	9350	9350	9350	9350	0
226	20241017	163900	898976360	9350	9350	9350	9350	0
227	20241017	163800	898976360	9350	9350	9350	9350	0
228	20241017	163700	898976360	9350	9350	9350	9350	0
229	20241017	163600	898976360	9350	9350	9350	9350	0
230	20241017	163500	898976360	9350	9350	9350	9350	0
231	20241017	163400	898976360	9350	9350	9350	9350	0
232	20241017	163300	898976360	9350	9350	9350	9350	0
233	20241017	163200	898976360	9350	9350	9350	9350	0
234	20241017	163100	898976360	9350	9350	9350	9350	0
235	20241017	163000	898976360	9350	9350	9350	9350	0
236	20241017	162900	898976360	9350	9350	9350	9350	0
237	20241017	162800	898976360	9350	9350	9350	9350	0
238	20241017	162700	898976360	9350	9350	9350	9350	0
239	20241017	162600	898976360	9350	9350	9350	9350	0
240	20241017	162500	898976360	9350	9350	9350	9350	0
241	20241017	162400	898976360	9350	9350	9350	9350	0
242	20241017	162300	898976360	9350	9350	9350	9350	4515
243	20241017	162200	898976360	9350	9350	9350	9350	0
244	20241017	162100	898976360	9350	9350	9350	9350	0
245	20241017	162000	898976360	9350	9350	9350	9350	0
246	20241017	161900	898976360	9350	9350	9350	9350	0
247	20241017	161800	898976360	9350	9350	9350	9350	0
248	20241017	161700	898976360	9350	9350	9350	9350	0
249	20241017	161600	898976360	9350	9350	9350	9350	0
250	20241017	161500	898976360	9350	9350	9350	9350	0
251	20241017	161400	898976360	9350	9350	9350	9350	0
252	20241017	161300	898976360	9350	9350	9350	9350	0
253	20241017	161200	898976360	9350	9350	9350	9350	0
254	20241017	161100	898976360	9350	9350	9350	9350	0
255	20241017	161000	898976360	9350	9350	9350	9350	0
256	20241017	160900	898976360	9350	9350	9350	9350	0
257	20241017	160800	898976360	9350	9350	9350	9350	0
258	20241017	160700	898976360	9350	9350	9350	9350	0
259	20241017	160600	898976360	9350	9350	9350	9350	0
260	20241017	160500	898976360	9350	9350	9350	9350	0
261	20241017	160400	898976360	9350	9350	9350	9350	0
262	20241017	160300	898976360	9350	9350	9350	9350	0
263	20241017	160200	898976360	9350	9350	9350	9350	0
264	20241017	160100	898976360	9350	9350	9350	9350	0
265	20241017	160000	898976360	9350	9350	9350	9350	0
266	20241017	155900	898976360	9350	9350	9350	9350	0
267	20241017	155800	898976360	9350	9350	9350	9350	0
268	20241017	155700	898976360	9350	9350	9350	9350	0
269	20241017	155600	898976360	9350	9350	9350	9350	0
270	20241017	155500	898976360	9350	9350	9350	9350	0
271	20241017	155400	898976360	9350	9350	9350	9350	0
272	20241017	155300	898976360	9350	9350	9350	9350	4515
273	20241017	155200	898976360	9350	9350	9350	9350	0
274	20241017	155100	898976360	9350	9350	9350	9350	0
275	20241017	155000	898976360	9350	9350	9350	9350	0
276	20241017	154900	898976360	9350	9350	9350	9350	0
277	20241017	154800	898976360	9350	9350	9350	9350	0
278	20241017	154700	898976360	9350	9350	9350	9350	0
279	20241017	154600	898976360	9350	9350	9350	9350	0
280	20241017	154500	898976360	9350	9350	9350	9350	0
281	20241017	154400	898976360	9350	9350	9350	9350	0
282	20241017	154300	898976360	9350	9350	9350	9350	0
283	20241017	154200	898976360	9350	9350	9350	9350	0
284	20241017	154100	898976360	9350	9350	9350	9350	0
285	20241017	154000	898976360	9350	9350	9350	9350	0
286	20241017	153900	898976360	9350	9350	9350	9350	0
287	20241017	153800	898976360	9350	9350	9350	9350	0
288	20241017	153700	898976360	9350	9350	9350	9350	0
289	20241017	153600	898976360	9350	9350	9350	9350	0
290	20241017	153500	898976360	9350	9350	9350	9350	0
291	20241017	153400	898976360	9350	9350	9350	9350	0
292	20241017	153300	898976360	9350	9350	9350	9350	0
293	20241017	153200	898976360	9350	9350	9350	9350	0
294	20241017	153100	898976360	9350	9350	9350	9350	0
295	20241017	153000	898976360	9350	9350	9350	9350	4515
296	20241017	152900	856761110	9370	9370	9370	9370	0
297	20241017	152800	856761110	9370	9370	9370	9370	0
298	20241017	152700	856761110	9370	9370	9370	9370	0
299	20241017	152600	856761110	9370	9370	9370	9370	0
300	20241017	152500	856761110	9370	9370	9370	9370	0
301	20241017	152400	856761110	9370	9370	9370	9370	0
302	20241017	152300	856761110	9370	9370	9370	9370	0
303	20241017	152200	856761110	9370	9370	9370	9370	0
304	20241017	152100	856761110	9370	9370	9370	9370	0
305	20241017	152000	856761110	9370	9370	9370	9370	0
306	20241017	151900	856761110	9370	9370	9370	9370	359
307	20241017	151800	853397280	9370	9370	9370	9370	0
308	20241017	151700	853397280	9370	9360	9370	9360	17
309	20241017	151600	853238110	9350	9340	9350	9340	185
310	20241017	151500	851509260	9340	9350	9350	9340	287
311	20241017	151400	848826830	9350	9350	9350	9350	197
312	20241017	151300	846984880	9350	9360	9360	9350	1833
313	20241017	151200	829844590	9360	9370	9370	9360	321
314	20241017	151100	826837480	9380	9380	9380	9380	0
315	20241017	151000	826837480	9380	9380	9380	9380	3
316	20241017	150900	826809340	9370	9380	9380	9370	22
317	20241017	150800	826602990	9380	9370	9380	9370	5
318	20241017	150700	826556100	9370	9380	9380	9370	230
319	20241017	150600	824400870	9370	9370	9370	9370	628
320	20241017	150500	818516510	9380	9380	9380	9380	105
321	20241017	150400	817531610	9380	9380	9380	9380	190
322	20241017	150300	815749410	9380	9380	9380	9380	21
323	20241017	150200	815552430	9380	9370	9380	9370	114
324	20241017	150100	814483160	9370	9370	9370	9370	10
325	20241017	150000	814389460	9380	9370	9380	9370	113
326	20241017	145900	813330600	9360	9360	9360	9360	0
327	20241017	145800	813330600	9360	9360	9360	9360	161
328	20241017	145700	811823640	9360	9360	9360	9360	0
329	20241017	145600	811823640	9360	9360	9360	9360	335
330	20241017	145500	808688040	9360	9350	9360	9350	69
331	20241017	145400	808042840	9350	9360	9360	9350	2
332	20241017	145300	808024130	9350	9350	9350	9350	1
333	20241017	145200	808014780	9360	9350	9360	9350	706
334	20241017	145100	801412520	9350	9370	9370	9350	950
335	20241017	145000	792520860	9360	9360	9360	9360	501
336	20241017	144900	787831500	9360	9360	9360	9360	2
337	20241017	144800	787812780	9370	9370	9370	9370	0
338	20241017	144700	787812780	9370	9370	9370	9370	274
339	20241017	144600	785245400	9370	9370	9370	9370	139
340	20241017	144500	783942970	9370	9370	9370	9360	1006
341	20241017	144400	774523700	9370	9370	9370	9370	0
342	20241017	144300	774523700	9370	9370	9370	9370	102
343	20241017	144200	773567960	9370	9370	9370	9370	1398
344	20241017	144100	760468700	9370	9380	9380	9370	279
345	20241017	144000	757851690	9380	9380	9390	9380	427
346	20241017	143900	753846420	9380	9380	9380	9380	1
347	20241017	143800	753837040	9380	9380	9390	9380	132
348	20241017	143700	752598870	9390	9390	9390	9390	0
349	20241017	143600	752598870	9390	9390	9390	9390	19
350	20241017	143500	752420460	9390	9380	9390	9370	514
351	20241017	143400	747602850	9380	9380	9380	9380	1000
352	20241017	143300	738222850	9390	9390	9390	9390	0
353	20241017	143200	738222850	9390	9380	9390	9380	194
354	20241017	143100	736402230	9370	9370	9370	9370	0
355	20241017	143000	736402230	9370	9370	9370	9370	0
356	20241017	142900	736402230	9370	9370	9370	9370	2
357	20241017	142800	736383490	9370	9370	9370	9370	22
358	20241017	142700	736177350	9380	9380	9380	9380	318
359	20241017	142600	733194510	9390	9400	9400	9390	167
360	20241017	142500	731626370	9400	9400	9400	9400	0
361	20241017	142400	731626370	9400	9400	9400	9400	0
362	20241017	142300	731626370	9400	9400	9400	9400	45
363	20241017	142200	731203370	9390	9390	9390	9390	41
364	20241017	142100	730818380	9390	9390	9390	9390	100
365	20241017	142000	729879380	9390	9390	9390	9390	109
366	20241017	141900	728855870	9390	9390	9390	9390	0
367	20241017	141800	728855870	9390	9390	9390	9390	101
368	20241017	141700	727907480	9390	9400	9400	9390	33
369	20241017	141600	727597320	9410	9400	9410	9400	72
370	20241017	141500	726920510	9400	9400	9400	9400	13
371	20241017	141400	726798310	9400	9400	9400	9400	0
372	20241017	141300	726798310	9400	9400	9400	9400	0
373	20241017	141200	726798310	9400	9400	9400	9400	4
374	20241017	141100	726760710	9400	9410	9410	9400	400
375	20241017	141000	722999680	9410	9410	9410	9410	1
376	20241017	140900	722990270	9400	9400	9400	9400	0
377	20241017	140800	722990270	9400	9400	9400	9400	100
378	20241017	140700	722050270	9400	9400	9400	9400	0
379	20241017	140600	722050270	9400	9400	9410	9400	35
380	20241017	140500	721721260	9400	9410	9410	9400	62
381	20241017	140400	721138160	9410	9410	9410	9410	149
382	20241017	140300	719736070	9410	9410	9410	9410	318
383	20241017	140200	716743690	9410	9410	9410	9410	112
384	20241017	140100	715689770	9400	9400	9400	9400	0
385	20241017	140000	715689770	9400	9400	9400	9400	1413
386	20241017	135900	702407570	9380	9390	9390	9380	7336
387	20241017	135800	633522810	9380	9380	9390	9380	3235
388	20241017	135700	603148510	9390	9390	9390	9390	0
389	20241017	135600	603148510	9390	9390	9390	9390	1
390	20241017	135500	603139120	9390	9390	9390	9380	1040
391	20241017	135400	593373800	9380	9380	9380	9380	12
392	20241017	135300	593261240	9380	9380	9380	9380	0
393	20241017	135200	593261240	9380	9380	9380	9380	5
394	20241017	135100	593214340	9380	9380	9380	9380	0
395	20241017	135000	593214340	9380	9380	9380	9380	201
396	20241017	134900	591328960	9370	9370	9370	9370	57
397	20241017	134800	590794870	9360	9360	9360	9360	94
398	20241017	134700	589915030	9360	9360	9360	9360	0
399	20241017	134600	589915030	9360	9360	9360	9360	20
400	20241017	134500	589727830	9360	9360	9360	9360	150
401	20241017	134400	588323830	9370	9360	9370	9360	122
402	20241017	134300	587181690	9370	9370	9370	9370	289
403	20241017	134200	584473760	9380	9380	9380	9380	0
404	20241017	134100	584473760	9380	9380	9380	9380	1
405	20241017	134000	584464380	9370	9370	9370	9370	0
406	20241017	133900	584464380	9370	9370	9370	9370	0
407	20241017	133800	584464380	9370	9370	9370	9370	0
408	20241017	133700	584464380	9370	9370	9370	9370	20
409	20241017	133600	584276980	9370	9370	9370	9370	0
410	20241017	133500	584276980	9370	9370	9370	9370	0
411	20241017	133400	584276980	9370	9360	9370	9360	112
412	20241017	133300	583228650	9390	9370	9390	9370	210
413	20241017	133200	581259630	9380	9380	9380	9380	0
414	20241017	133100	581259630	9380	9380	9380	9380	0
415	20241017	133000	581259630	9380	9370	9380	9370	533
416	20241017	132900	576265380	9370	9370	9370	9370	0
417	20241017	132800	576265380	9370	9370	9370	9370	0
418	20241017	132700	576265380	9370	9370	9370	9370	118
419	20241017	132600	575159720	9380	9380	9380	9380	0
420	20241017	132500	575159720	9380	9370	9380	9370	41
421	20241017	132400	574775440	9380	9380	9380	9380	21
422	20241017	132300	574578460	9380	9380	9380	9380	27
423	20241017	132200	574325200	9390	9390	9390	9390	1
424	20241017	132100	574315810	9380	9380	9380	9380	26
425	20241017	132000	574071930	9380	9370	9380	9370	298
426	20241017	131900	571278190	9390	9390	9390	9390	100
427	20241017	131800	570339190	9400	9400	9400	9400	5
428	20241017	131700	570292190	9380	9380	9380	9380	51
429	20241017	131600	569813810	9380	9380	9380	9380	55
430	20241017	131500	569297910	9380	9390	9390	9380	279
431	20241017	131400	566680390	9390	9390	9390	9390	0
432	20241017	131300	566680390	9390	9390	9390	9390	232
433	20241017	131200	564501910	9380	9370	9380	9370	231
434	20241017	131100	562335140	9380	9380	9380	9380	11
435	20241017	131000	562231960	9370	9370	9370	9370	0
436	20241017	130900	562231960	9370	9380	9380	9370	66
437	20241017	130800	561613370	9380	9390	9390	9380	358
438	20241017	130700	558255250	9390	9390	9390	9390	30
439	20241017	130600	557973550	9400	9400	9400	9400	0
440	20241017	130500	557973550	9400	9400	9400	9400	10
441	20241017	130400	557879550	9390	9400	9400	9390	101
442	20241017	130300	556931150	9400	9400	9400	9380	1183
443	20241017	130200	545830950	9390	9390	9390	9390	21
444	20241017	130100	545633760	9390	9390	9390	9390	0
445	20241017	130000	545633760	9390	9390	9390	9390	1
446	20241017	125900	545624370	9390	9390	9390	9390	0
447	20241017	125800	545624370	9390	9390	9400	9390	1168
448	20241017	125700	534656350	9400	9400	9400	9400	40
449	20241017	125600	534280350	9400	9400	9400	9400	0
450	20241017	125500	534280350	9400	9400	9400	9400	0
451	20241017	125400	534280350	9400	9400	9400	9400	2
452	20241017	125300	534261550	9390	9390	9390	9390	0
453	20241017	125200	534261550	9390	9390	9390	9390	56
454	20241017	125100	533735710	9390	9390	9390	9390	1
455	20241017	125000	533726320	9390	9400	9410	9390	2200
456	20241017	124900	513031480	9390	9390	9390	9390	25
457	20241017	124800	512796730	9390	9390	9390	9390	587
458	20241017	124700	507284800	9390	9390	9390	9390	0
459	20241017	124600	507284800	9390	9390	9390	9390	76
460	20241017	124500	506571160	9390	9390	9390	9390	0
461	20241017	124400	506571160	9390	9400	9400	9390	281
462	20241017	124300	503930570	9390	9390	9390	9390	0
463	20241017	124200	503930570	9390	9390	9390	9390	10
464	20241017	124100	503836670	9390	9390	9390	9390	90
465	20241017	124000	502991570	9390	9390	9390	9390	74
466	20241017	123900	502296710	9390	9410	9410	9390	195
467	20241017	123800	500464760	9410	9410	9410	9410	0
468	20241017	123700	500464760	9410	9400	9410	9400	531
469	20241017	123600	495469180	9400	9390	9400	9390	468
470	20241017	123500	491070610	9390	9390	9390	9390	10
471	20241017	123400	490976710	9390	9390	9390	9380	96
472	20241017	123300	490075820	9390	9400	9400	9390	15
473	20241017	123200	489934870	9400	9370	9400	9370	1258
474	20241017	123100	478124360	9380	9380	9380	9380	0
475	20241017	123000	478124360	9380	9380	9380	9380	1425
476	20241017	122900	464757860	9380	9370	9380	9370	380
477	20241017	122800	461193520	9380	9380	9380	9380	0
478	20241017	122700	461193520	9380	9380	9380	9380	0
479	20241017	122600	461193520	9380	9380	9380	9380	0
480	20241017	122500	461193520	9380	9380	9380	9380	0
481	20241017	122400	461193520	9380	9360	9380	9360	287
482	20241017	122300	458501860	9390	9390	9390	9390	523
483	20241017	122200	453590890	9380	9380	9380	9380	4
484	20241017	122100	453553370	9390	9390	9390	9390	120
485	20241017	122000	452426570	9390	9390	9390	9390	46
486	20241017	121900	451994630	9390	9390	9390	9390	0
487	20241017	121800	451994630	9390	9350	9390	9350	2499
488	20241017	121700	428547740	9350	9350	9350	9350	0
489	20241017	121600	428547740	9350	9350	9350	9350	0
490	20241017	121500	428547740	9350	9350	9350	9350	3
491	20241017	121400	428519690	9360	9360	9360	9360	0
492	20241017	121300	428519690	9360	9360	9360	9360	16
493	20241017	121200	428369930	9360	9360	9360	9360	44
494	20241017	121100	427958090	9350	9350	9350	9350	2
495	20241017	121000	427939390	9360	9360	9360	9360	0
496	20241017	120900	427939390	9360	9360	9360	9360	0
497	20241017	120800	427939390	9360	9360	9360	9360	0
498	20241017	120700	427939390	9360	9360	9360	9360	5
499	20241017	120600	427892590	9360	9360	9360	9360	0
500	20241017	120500	427892590	9360	9360	9360	9360	60
501	20241017	120400	427330990	9360	9360	9360	9360	65
502	20241017	120300	426722590	9360	9350	9360	9340	306
503	20241017	120200	423862200	9350	9340	9350	9340	195
504	20241017	120100	422040110	9340	9340	9340	9340	0
505	20241017	120000	422040110	9340	9340	9340	9340	77
506	20241017	115900	421320930	9340	9340	9340	9340	1
507	20241017	115800	421311590	9340	9340	9340	9340	26
508	20241017	115700	421068750	9340	9340	9340	9340	0
509	20241017	115600	421068750	9340	9340	9340	9340	0
510	20241017	115500	421068750	9340	9340	9340	9340	0
511	20241017	115400	421068750	9340	9340	9340	9340	0
512	20241017	115300	421068750	9340	9340	9340	9340	496
513	20241017	115200	416436110	9340	9340	9340	9340	9
514	20241017	115100	416352050	9340	9340	9340	9340	0
515	20241017	115000	416352050	9340	9340	9340	9340	0
516	20241017	114900	416352050	9340	9340	9340	9340	116
517	20241017	114800	415268610	9340	9340	9340	9340	2
518	20241017	114700	415249930	9350	9350	9350	9350	0
519	20241017	114600	415249930	9350	9350	9350	9350	0
520	20241017	114500	415249930	9350	9350	9350	9350	0
521	20241017	114400	415249930	9350	9350	9350	9350	100
522	20241017	114300	414314930	9330	9330	9330	9330	1
523	20241017	114200	414305600	9330	9330	9330	9330	0
524	20241017	114100	414305600	9330	9320	9330	9320	110
525	20241017	114000	413279850	9330	9340	9340	9330	158
526	20241017	113900	411804680	9350	9350	9350	9350	372
527	20241017	113800	408326480	9360	9370	9370	9360	204
528	20241017	113700	406417030	9370	9360	9370	9360	126
529	20241017	113600	405237630	9370	9370	9370	9360	216
530	20241017	113500	403215710	9370	9370	9370	9370	103
531	20241017	113400	402250600	9370	9370	9370	9370	0
532	20241017	113300	402250600	9370	9370	9370	9370	371
533	20241017	113200	398774330	9370	9370	9370	9370	206
534	20241017	113100	396844110	9370	9370	9370	9370	340
535	20241017	113000	393658310	9380	9370	9380	9370	4
536	20241017	112900	393620820	9380	9380	9380	9380	20
537	20241017	112800	393433220	9380	9380	9380	9380	5
538	20241017	112700	393386320	9390	9370	9390	9370	850
539	20241017	112600	385413720	9370	9350	9370	9350	677
540	20241017	112500	379080690	9350	9350	9350	9350	5
541	20241017	112400	379033940	9350	9350	9350	9350	3
542	20241017	112300	379005890	9350	9350	9350	9350	2
543	20241017	112200	378987190	9340	9350	9350	9340	4
544	20241017	112100	378949810	9350	9350	9350	9350	5
545	20241017	112000	378903060	9350	9350	9350	9350	2
546	20241017	111900	378884360	9350	9330	9350	9330	2244
547	20241017	111800	357924610	9330	9330	9330	9330	3
548	20241017	111700	357896620	9330	9330	9330	9320	132
549	20241017	111600	356665120	9330	9330	9330	9330	2
550	20241017	111500	356646460	9330	9310	9330	9310	101
551	20241017	111400	355705980	9320	9320	9320	9310	15
552	20241017	111300	355566280	9320	9320	9320	9320	2
553	20241017	111200	355547640	9320	9330	9330	9320	5
554	20241017	111100	355501020	9330	9330	9330	9330	8
555	20241017	111000	355426380	9310	9330	9330	9310	52
556	20241017	110900	354942220	9330	9330	9330	9330	16
557	20241017	110800	354792940	9330	9310	9330	9310	140
558	20241017	110700	353489450	9310	9310	9310	9310	0
559	20241017	110600	353489450	9310	9320	9320	9310	252
560	20241017	110500	351143310	9330	9310	9330	9310	50
561	20241017	110400	350676930	9300	9300	9300	9300	30
562	20241017	110300	350397930	9300	9310	9310	9300	100
563	20241017	110200	349467860	9300	9310	9310	9300	50
564	20241017	110100	349002660	9300	9300	9300	9300	0
565	20241017	110000	349002660	9300	9300	9300	9300	0
566	20241017	105900	349002660	9300	9340	9340	9300	60
567	20241017	105800	348442460	9330	9330	9330	9330	0
568	20241017	105700	348442460	9330	9310	9330	9310	55
569	20241017	105600	347930230	9300	9300	9300	9300	0
570	20241017	105500	347930230	9300	9300	9300	9300	1
571	20241017	105400	347920930	9300	9300	9300	9300	1
572	20241017	105300	347911630	9300	9300	9300	9300	147
573	20241017	105200	346544530	9310	9310	9310	9310	5
574	20241017	105100	346497980	9310	9310	9310	9310	0
575	20241017	105000	346497980	9310	9310	9310	9310	13
576	20241017	104900	346376950	9310	9310	9310	9310	134
577	20241017	104800	345129410	9310	9310	9310	9310	2
578	20241017	104700	345110790	9310	9310	9310	9310	1
579	20241017	104600	345101480	9310	9330	9330	9310	103
580	20241017	104500	344141150	9330	9340	9350	9330	1230
581	20241017	104400	332664820	9360	9360	9360	9360	0
582	20241017	104300	332664820	9360	9360	9360	9360	0
583	20241017	104200	332664820	9360	9360	9360	9360	0
584	20241017	104100	332664820	9360	9350	9360	9350	59
585	20241017	104000	332112600	9320	9320	9320	9320	1
586	20241017	103900	332103280	9350	9340	9350	9340	76
587	20241017	103800	331393430	9320	9320	9320	9320	56
588	20241017	103700	330871510	9320	9340	9340	9320	201
589	20241017	103600	328998170	9340	9320	9360	9320	206
590	20241017	103500	327076830	9320	9320	9320	9320	0
591	20241017	103400	327076830	9320	9320	9320	9320	0
592	20241017	103300	327076830	9320	9310	9320	9310	25
593	20241017	103200	326844030	9320	9320	9320	9320	0
594	20241017	103100	326844030	9320	9310	9320	9310	153
595	20241017	103000	325419550	9310	9310	9310	9310	0
596	20241017	102900	325419550	9310	9310	9310	9310	1
597	20241017	102800	325410240	9310	9310	9310	9310	0
598	20241017	102700	325410240	9310	9310	9310	9310	1
599	20241017	102600	325400930	9310	9310	9310	9310	9
600	20241017	102500	325317140	9310	9310	9310	9310	0
601	20241017	102400	325317140	9310	9310	9310	9310	109
602	20241017	102300	324302350	9310	9320	9320	9310	644
603	20241017	102200	318306120	9320	9320	9320	9320	110
604	20241017	102100	317280920	9320	9320	9320	9320	369
605	20241017	102000	313841840	9320	9320	9320	9320	0
606	20241017	101900	313841840	9320	9320	9320	9320	0
607	20241017	101800	313841840	9320	9320	9320	9320	0
608	20241017	101700	313841840	9320	9350	9350	9320	605
609	20241017	101600	308188240	9380	9330	9380	9320	154
610	20241017	101500	306746640	9320	9350	9360	9320	1050
611	20241017	101400	296922450	9350	9350	9350	9350	0
612	20241017	101300	296922450	9350	9310	9350	9310	431
613	20241017	101200	292909800	9300	9300	9310	9300	145
614	20241017	101100	291560230	9280	9280	9280	9280	0
615	20241017	101000	291560230	9280	9280	9280	9280	0
616	20241017	100900	291560230	9280	9300	9300	9280	5
617	20241017	100800	291513810	9290	9290	9290	9290	10
618	20241017	100700	291420910	9270	9280	9280	9270	102
619	20241017	100600	290475070	9290	9290	9290	9290	0
620	20241017	100500	290475070	9290	9270	9290	9270	48
621	20241017	100400	290030090	9260	9250	9260	9250	3768
622	20241017	100300	255173090	9250	9260	9260	9250	479
623	20241017	100200	250739860	9260	9270	9270	9260	728
624	20241017	100100	243995500	9290	9310	9310	9280	779
625	20241017	100000	236756690	9310	9310	9310	9300	3
626	20241017	095900	236728770	9310	9310	9310	9310	263
627	20241017	095800	234280240	9300	9280	9300	9280	318
628	20241017	095700	231326550	9280	9280	9280	9280	28
629	20241017	095600	231066710	9280	9280	9280	9280	1
630	20241017	095500	231057430	9280	9270	9280	9270	41
631	20241017	095400	230677260	9270	9270	9270	9270	118
632	20241017	095300	229583400	9270	9260	9270	9260	201
633	20241017	095200	227722130	9270	9260	9270	9260	11
634	20241017	095100	227620210	9260	9260	9260	9260	92
635	20241017	095000	226768290	9270	9270	9270	9270	2
636	20241017	094900	226749750	9260	9250	9260	9250	55
637	20241017	094800	226240990	9250	9260	9260	9250	211
638	20241017	094700	224289220	9250	9260	9260	9250	892
639	20241017	094600	216030300	9270	9270	9270	9270	0
640	20241017	094500	216030300	9270	9260	9270	9260	367
641	20241017	094400	212629040	9260	9260	9260	9260	10
642	20241017	094300	212536440	9260	9260	9260	9260	60
643	20241017	094200	211980840	9260	9260	9260	9260	513
644	20241017	094100	207230460	9270	9270	9270	9270	161
645	20241017	094000	205737990	9260	9250	9270	9250	158
646	20241017	093900	204274900	9250	9270	9270	9250	1060
647	20241017	093800	194462850	9270	9280	9290	9270	1279
648	20241017	093700	182606470	9280	9280	9290	9270	1062
649	20241017	093600	172753010	9300	9300	9300	9300	38
650	20241017	093500	172399610	9290	9290	9290	9280	466
651	20241017	093400	168070620	9280	9280	9280	9280	0
652	20241017	093300	168070620	9280	9280	9280	9280	42
653	20241017	093200	167680860	9280	9280	9280	9280	1
654	20241017	093100	167671580	9290	9270	9290	9270	2
655	20241017	093000	167653020	9290	9290	9290	9270	126
656	20241017	092900	166482980	9270	9280	9280	9270	2
657	20241017	092800	166464430	9270	9280	9280	9270	98
658	20241017	092700	165555030	9280	9280	9280	9280	6
659	20241017	092600	165499350	9280	9280	9280	9280	0
660	20241017	092500	165499350	9280	9270	9280	9260	467
661	20241017	092400	161169690	9270	9280	9280	9270	142
662	20241017	092300	159853260	9280	9280	9280	9270	1297
663	20241017	092200	147826440	9280	9290	9300	9280	920
664	20241017	092100	139286540	9290	9280	9290	9280	9
665	20241017	092000	139202990	9280	9290	9290	9280	3
666	20241017	091900	139175140	9290	9300	9300	9290	638
667	20241017	091800	133248100	9300	9310	9310	9300	112
668	20241017	091700	132206480	9290	9300	9300	9270	1295
669	20241017	091600	120175810	9300	9340	9340	9300	1000
670	20241017	091500	110861960	9350	9350	9350	9350	1
671	20241017	091400	110852610	9330	9330	9330	9330	100
672	20241017	091300	109919610	9350	9320	9350	9320	142
673	20241017	091200	108595870	9320	9330	9330	9320	1253
674	20241017	091100	96907380	9330	9350	9350	9330	1487
675	20241017	091000	83019410	9380	9380	9380	9340	301
676	20241017	090900	80207990	9350	9360	9360	9350	1133
677	20241017	090800	69610610	9360	9370	9380	9360	398
678	20241017	090700	65881100	9370	9390	9390	9370	278
679	20241017	090600	63274120	9390	9390	9390	9370	585
680	20241017	090500	57780990	9390	9380	9390	9340	1153
681	20241017	090400	46976310	9390	9400	9400	9390	701
682	20241017	090300	40393870	9410	9410	9410	9400	523
683	20241017	090200	35475440	9410	9390	9410	9390	109
684	20241017	090100	34450250	9390	9380	9420	9380	805
685	20241017	090000	26879930	9410	9440	9440	9370	2641