KissMeData/047560/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	193000	997048450	13290	13290	13290	13290	3343
3	20241016	192900	997048450	13290	13290	13290	13290	0
4	20241016	192800	997048450	13290	13290	13290	13290	0
5	20241016	192700	997048450	13290	13290	13290	13290	0
6	20241016	192600	997048450	13290	13290	13290	13290	0
7	20241016	192500	997048450	13290	13290	13290	13290	0
8	20241016	192400	997048450	13290	13290	13290	13290	0
9	20241016	192300	997048450	13290	13290	13290	13290	0
10	20241016	192200	997048450	13290	13290	13290	13290	0
11	20241016	192100	997048450	13290	13290	13290	13290	0
12	20241016	192000	997048450	13290	13290	13290	13290	0
13	20241016	191900	997048450	13290	13290	13290	13290	0
14	20241016	191800	997048450	13290	13290	13290	13290	0
15	20241016	191700	997048450	13290	13290	13290	13290	0
16	20241016	191600	997048450	13290	13290	13290	13290	0
17	20241016	191500	997048450	13290	13290	13290	13290	0
18	20241016	191400	997048450	13290	13290	13290	13290	0
19	20241016	191300	997048450	13290	13290	13290	13290	0
20	20241016	191200	997048450	13290	13290	13290	13290	0
21	20241016	191100	997048450	13290	13290	13290	13290	0
22	20241016	191000	997048450	13290	13290	13290	13290	0
23	20241016	190900	997048450	13290	13290	13290	13290	0
24	20241016	190800	997048450	13290	13290	13290	13290	0
25	20241016	190700	997048450	13290	13290	13290	13290	0
26	20241016	190600	997048450	13290	13290	13290	13290	0
27	20241016	190500	997048450	13290	13290	13290	13290	0
28	20241016	190400	997048450	13290	13290	13290	13290	0
29	20241016	190300	997048450	13290	13290	13290	13290	0
30	20241016	190200	997048450	13290	13290	13290	13290	0
31	20241016	190100	997048450	13290	13290	13290	13290	0
32	20241016	190000	997048450	13290	13290	13290	13290	3343
33	20241016	185900	997048450	13290	13290	13290	13290	0
34	20241016	185800	997048450	13290	13290	13290	13290	0
35	20241016	185700	997048450	13290	13290	13290	13290	0
36	20241016	185600	997048450	13290	13290	13290	13290	0
37	20241016	185500	997048450	13290	13290	13290	13290	0
38	20241016	185400	997048450	13290	13290	13290	13290	0
39	20241016	185300	997048450	13290	13290	13290	13290	0
40	20241016	185200	997048450	13290	13290	13290	13290	0
41	20241016	185100	997048450	13290	13290	13290	13290	0
42	20241016	185000	997048450	13290	13290	13290	13290	0
43	20241016	184900	997048450	13290	13290	13290	13290	0
44	20241016	184800	997048450	13290	13290	13290	13290	0
45	20241016	184700	997048450	13290	13290	13290	13290	0
46	20241016	184600	997048450	13290	13290	13290	13290	0
47	20241016	184500	997048450	13290	13290	13290	13290	0
48	20241016	184400	997048450	13290	13290	13290	13290	0
49	20241016	184300	997048450	13290	13290	13290	13290	0
50	20241016	184200	997048450	13290	13290	13290	13290	0
51	20241016	184100	997048450	13290	13290	13290	13290	0
52	20241016	184000	997048450	13290	13290	13290	13290	0
53	20241016	183900	997048450	13290	13290	13290	13290	0
54	20241016	183800	997048450	13290	13290	13290	13290	0
55	20241016	183700	997048450	13290	13290	13290	13290	0
56	20241016	183600	997048450	13290	13290	13290	13290	0
57	20241016	183500	997048450	13290	13290	13290	13290	0
58	20241016	183400	997048450	13290	13290	13290	13290	0
59	20241016	183300	997048450	13290	13290	13290	13290	0
60	20241016	183200	997048450	13290	13290	13290	13290	0
61	20241016	183100	997048450	13290	13290	13290	13290	0
62	20241016	183000	997048450	13290	13290	13290	13290	3343
63	20241016	182900	997048450	13290	13290	13290	13290	0
64	20241016	182800	997048450	13290	13290	13290	13290	0
65	20241016	182700	997048450	13290	13290	13290	13290	0
66	20241016	182600	997048450	13290	13290	13290	13290	0
67	20241016	182500	997048450	13290	13290	13290	13290	0
68	20241016	182400	997048450	13290	13290	13290	13290	0
69	20241016	182300	997048450	13290	13290	13290	13290	0
70	20241016	182200	997048450	13290	13290	13290	13290	0
71	20241016	182100	997048450	13290	13290	13290	13290	0
72	20241016	182000	997048450	13290	13290	13290	13290	0
73	20241016	181900	997048450	13290	13290	13290	13290	0
74	20241016	181800	997048450	13290	13290	13290	13290	0
75	20241016	181700	997048450	13290	13290	13290	13290	0
76	20241016	181600	997048450	13290	13290	13290	13290	0
77	20241016	181500	997048450	13290	13290	13290	13290	0
78	20241016	181400	997048450	13290	13290	13290	13290	0
79	20241016	181300	997048450	13290	13290	13290	13290	0
80	20241016	181200	997048450	13290	13290	13290	13290	0
81	20241016	181100	997048450	13290	13290	13290	13290	0
82	20241016	181000	997048450	13290	13290	13290	13290	0
83	20241016	180900	997048450	13290	13290	13290	13290	0
84	20241016	180800	997048450	13290	13290	13290	13290	0
85	20241016	180700	997048450	13290	13290	13290	13290	0
86	20241016	180600	997048450	13290	13290	13290	13290	0
87	20241016	180500	997048450	13290	13290	13290	13290	0
88	20241016	180400	997048450	13290	13290	13290	13290	0
89	20241016	180300	997048450	13290	13290	13290	13290	0
90	20241016	180200	997048450	13290	13290	13290	13290	0
91	20241016	180100	997048450	13290	13290	13290	13290	0
92	20241016	180000	997048450	13290	13290	13290	13290	3343
93	20241016	175900	997048450	13290	13290	13290	13290	0
94	20241016	175800	997048450	13290	13290	13290	13290	0
95	20241016	175700	997048450	13290	13290	13290	13290	0
96	20241016	175600	997048450	13290	13290	13290	13290	0
97	20241016	175500	997048450	13290	13290	13290	13290	0
98	20241016	175400	997048450	13290	13290	13290	13290	0
99	20241016	175300	997048450	13290	13290	13290	13290	0
100	20241016	175200	997048450	13290	13290	13290	13290	0
101	20241016	175100	997048450	13290	13290	13290	13290	0
102	20241016	175000	997048450	13290	13290	13290	13290	0
103	20241016	174900	997048450	13290	13290	13290	13290	0
104	20241016	174800	997048450	13290	13290	13290	13290	0
105	20241016	174700	997048450	13290	13290	13290	13290	0
106	20241016	174600	997048450	13290	13290	13290	13290	0
107	20241016	174500	997048450	13290	13290	13290	13290	0
108	20241016	174400	997048450	13290	13290	13290	13290	0
109	20241016	174300	997048450	13290	13290	13290	13290	0
110	20241016	174200	997048450	13290	13290	13290	13290	0
111	20241016	174100	997048450	13290	13290	13290	13290	0
112	20241016	174000	997048450	13290	13290	13290	13290	0
113	20241016	173900	997048450	13290	13290	13290	13290	0
114	20241016	173800	997048450	13290	13290	13290	13290	0
115	20241016	173700	997048450	13290	13290	13290	13290	0
116	20241016	173600	997048450	13290	13290	13290	13290	0
117	20241016	173500	997048450	13290	13290	13290	13290	0
118	20241016	173400	997048450	13290	13290	13290	13290	0
119	20241016	173300	997048450	13290	13290	13290	13290	0
120	20241016	173200	997048450	13290	13290	13290	13290	0
121	20241016	173100	997048450	13290	13290	13290	13290	0
122	20241016	173000	997048450	13290	13290	13290	13290	3343
123	20241016	172900	997048450	13290	13290	13290	13290	0
124	20241016	172800	997048450	13290	13290	13290	13290	0
125	20241016	172700	997048450	13290	13290	13290	13290	0
126	20241016	172600	997048450	13290	13290	13290	13290	0
127	20241016	172500	997048450	13290	13290	13290	13290	0
128	20241016	172400	997048450	13290	13290	13290	13290	0
129	20241016	172300	997048450	13290	13290	13290	13290	0
130	20241016	172200	997048450	13290	13290	13290	13290	0
131	20241016	172100	997048450	13290	13290	13290	13290	0
132	20241016	172000	997048450	13290	13290	13290	13290	0
133	20241016	171900	997048450	13290	13290	13290	13290	0
134	20241016	171800	997048450	13290	13290	13290	13290	0
135	20241016	171700	997048450	13290	13290	13290	13290	0
136	20241016	171600	997048450	13290	13290	13290	13290	0
137	20241016	171500	997048450	13290	13290	13290	13290	0
138	20241016	171400	997048450	13290	13290	13290	13290	0
139	20241016	171300	997048450	13290	13290	13290	13290	0
140	20241016	171200	997048450	13290	13290	13290	13290	0
141	20241016	171100	997048450	13290	13290	13290	13290	0
142	20241016	171000	997048450	13290	13290	13290	13290	0
143	20241016	170900	997048450	13290	13290	13290	13290	0
144	20241016	170800	997048450	13290	13290	13290	13290	0
145	20241016	170700	997048450	13290	13290	13290	13290	0
146	20241016	170600	997048450	13290	13290	13290	13290	0
147	20241016	170500	997048450	13290	13290	13290	13290	0
148	20241016	170400	997048450	13290	13290	13290	13290	0
149	20241016	170300	997048450	13290	13290	13290	13290	0
150	20241016	170200	997048450	13290	13290	13290	13290	0
151	20241016	170100	997048450	13290	13290	13290	13290	0
152	20241016	170000	997048450	13290	13290	13290	13290	3343
153	20241016	165900	997048450	13290	13290	13290	13290	0
154	20241016	165800	997048450	13290	13290	13290	13290	0
155	20241016	165700	997048450	13290	13290	13290	13290	0
156	20241016	165600	997048450	13290	13290	13290	13290	0
157	20241016	165500	997048450	13290	13290	13290	13290	0
158	20241016	165400	997048450	13290	13290	13290	13290	0
159	20241016	165300	997048450	13290	13290	13290	13290	0
160	20241016	165200	997048450	13290	13290	13290	13290	0
161	20241016	165100	997048450	13290	13290	13290	13290	0
162	20241016	165000	997048450	13290	13290	13290	13290	0
163	20241016	164900	997048450	13290	13290	13290	13290	0
164	20241016	164800	997048450	13290	13290	13290	13290	0
165	20241016	164700	997048450	13290	13290	13290	13290	0
166	20241016	164600	997048450	13290	13290	13290	13290	0
167	20241016	164500	997048450	13290	13290	13290	13290	0
168	20241016	164400	997048450	13290	13290	13290	13290	0
169	20241016	164300	997048450	13290	13290	13290	13290	0
170	20241016	164200	997048450	13290	13290	13290	13290	0
171	20241016	164100	997048450	13290	13290	13290	13290	0
172	20241016	164000	997048450	13290	13290	13290	13290	0
173	20241016	163900	997048450	13290	13290	13290	13290	0
174	20241016	163800	997048450	13290	13290	13290	13290	0
175	20241016	163700	997048450	13290	13290	13290	13290	0
176	20241016	163600	997048450	13290	13290	13290	13290	0
177	20241016	163500	997048450	13290	13290	13290	13290	0
178	20241016	163400	997048450	13290	13290	13290	13290	0
179	20241016	163300	997048450	13290	13290	13290	13290	0
180	20241016	163200	997048450	13290	13290	13290	13290	0
181	20241016	163100	997048450	13290	13290	13290	13290	0
182	20241016	163000	997048450	13290	13290	13290	13290	3343
183	20241016	162900	997048450	13290	13290	13290	13290	0
184	20241016	162800	997048450	13290	13290	13290	13290	0
185	20241016	162700	997048450	13290	13290	13290	13290	0
186	20241016	162600	997048450	13290	13290	13290	13290	0
187	20241016	162500	997048450	13290	13290	13290	13290	0
188	20241016	162400	997048450	13290	13290	13290	13290	0
189	20241016	162300	997048450	13290	13290	13290	13290	0
190	20241016	162200	997048450	13290	13290	13290	13290	0
191	20241016	162100	997048450	13290	13290	13290	13290	0
192	20241016	162000	997048450	13290	13290	13290	13290	0
193	20241016	161900	997048450	13290	13290	13290	13290	0
194	20241016	161800	997048450	13290	13290	13290	13290	0
195	20241016	161700	997048450	13290	13290	13290	13290	0
196	20241016	161600	997048450	13290	13290	13290	13290	0
197	20241016	161500	997048450	13290	13290	13290	13290	0
198	20241016	161400	997048450	13290	13290	13290	13290	0
199	20241016	161300	997048450	13290	13290	13290	13290	0
200	20241016	161200	997048450	13290	13290	13290	13290	0
201	20241016	161100	997048450	13290	13290	13290	13290	0
202	20241016	161000	997048450	13290	13290	13290	13290	0
203	20241016	160900	997048450	13290	13290	13290	13290	0
204	20241016	160800	997048450	13290	13290	13290	13290	0
205	20241016	160700	997048450	13290	13290	13290	13290	0
206	20241016	160600	997048450	13290	13290	13290	13290	0
207	20241016	160500	997048450	13290	13290	13290	13290	0
208	20241016	160400	997048450	13290	13290	13290	13290	0
209	20241016	160300	997048450	13290	13290	13290	13290	0
210	20241016	160200	997048450	13290	13290	13290	13290	0
211	20241016	160100	997048450	13290	13290	13290	13290	0
212	20241016	160000	997048450	13290	13290	13290	13290	3343
213	20241016	155900	997048450	13290	13290	13290	13290	0
214	20241016	155800	997048450	13290	13290	13290	13290	0
215	20241016	155700	997048450	13290	13290	13290	13290	0
216	20241016	155600	997048450	13290	13290	13290	13290	0
217	20241016	155500	997048450	13290	13290	13290	13290	0
218	20241016	155400	997048450	13290	13290	13290	13290	0
219	20241016	155300	997048450	13290	13290	13290	13290	0
220	20241016	155200	997048450	13290	13290	13290	13290	0
221	20241016	155100	997048450	13290	13290	13290	13290	0
222	20241016	155000	997048450	13290	13290	13290	13290	0
223	20241016	154900	997048450	13290	13290	13290	13290	0
224	20241016	154800	997048450	13290	13290	13290	13290	0
225	20241016	154700	997048450	13290	13290	13290	13290	0
226	20241016	154600	997048450	13290	13290	13290	13290	0
227	20241016	154500	997048450	13290	13290	13290	13290	0
228	20241016	154400	997048450	13290	13290	13290	13290	0
229	20241016	154300	997048450	13290	13290	13290	13290	0
230	20241016	154200	997048450	13290	13290	13290	13290	0
231	20241016	154100	997048450	13290	13290	13290	13290	0
232	20241016	154000	997048450	13290	13290	13290	13290	0
233	20241016	153900	997048450	13290	13290	13290	13290	0
234	20241016	153800	997048450	13290	13290	13290	13290	0
235	20241016	153700	997048450	13290	13290	13290	13290	0
236	20241016	153600	997048450	13290	13290	13290	13290	0
237	20241016	153500	997048450	13290	13290	13290	13290	0
238	20241016	153400	997048450	13290	13290	13290	13290	0
239	20241016	153300	997048450	13290	13290	13290	13290	0
240	20241016	153200	997048450	13290	13290	13290	13290	0
241	20241016	153100	997048450	13290	13290	13290	13290	0
242	20241016	153000	997048450	13290	13290	13290	13290	6686
243	20241016	152900	952619980	13410	13410	13410	13410	0
244	20241016	152800	952619980	13410	13410	13410	13410	0
245	20241016	152700	952619980	13410	13410	13410	13410	0
246	20241016	152600	952619980	13410	13410	13410	13410	0
247	20241016	152500	952619980	13410	13410	13410	13410	0
248	20241016	152400	952619980	13410	13410	13410	13410	0
249	20241016	152300	952619980	13410	13410	13410	13410	0
250	20241016	152200	952619980	13410	13410	13410	13410	0
251	20241016	152100	952619980	13410	13410	13410	13410	0
252	20241016	152000	952619980	13410	13410	13410	13410	0
253	20241016	151900	952619980	13410	13410	13410	13400	330
254	20241016	151800	948196570	13410	13400	13410	13400	394
255	20241016	151700	942916290	13400	13400	13400	13400	264
256	20241016	151600	939378690	13400	13390	13400	13390	262
257	20241016	151500	935868770	13390	13350	13390	13350	80
258	20241016	151400	934799450	13390	13390	13390	13390	54
259	20241016	151300	934076390	13390	13390	13400	13390	68
260	20241016	151200	933165670	13350	13330	13350	13330	106
261	20241016	151100	931752070	13330	13330	13330	13330	11
262	20241016	151000	931605440	13330	13330	13350	13330	115
263	20241016	150900	930072390	13330	13330	13330	13330	50
264	20241016	150800	929405890	13330	13350	13350	13330	191
265	20241016	150700	926856060	13350	13410	13410	13350	273
266	20241016	150600	923207980	13410	13400	13410	13400	33
267	20241016	150500	922765600	13400	13400	13400	13400	35
268	20241016	150400	922296600	13400	13350	13400	13350	41
269	20241016	150300	921747250	13360	13360	13360	13360	0
270	20241016	150200	921747250	13360	13360	13360	13360	0
271	20241016	150100	921747250	13360	13360	13370	13360	582
272	20241016	150000	913967680	13350	13350	13350	13350	0
273	20241016	145900	913967680	13350	13360	13360	13350	121
274	20241016	145800	912351620	13350	13350	13360	13290	529
275	20241016	145700	905303340	13360	13360	13360	13360	19
276	20241016	145600	905049500	13370	13390	13390	13370	187
277	20241016	145500	902548510	13390	13390	13390	13390	2
278	20241016	145400	902521730	13390	13400	13400	13390	119
279	20241016	145300	900928220	13390	13410	13410	13390	729
280	20241016	145200	891159190	13410	13410	13410	13410	7
281	20241016	145100	891065320	13400	13410	13410	13400	52
282	20241016	145000	890368020	13390	13390	13390	13390	67
283	20241016	144900	889470890	13400	13400	13400	13400	345
284	20241016	144800	884847890	13430	13400	13430	13400	185
285	20241016	144700	882366700	13380	13380	13380	13380	50
286	20241016	144600	881697700	13380	13380	13380	13380	50
287	20241016	144500	881028700	13370	13360	13370	13360	65
288	20241016	144400	880159680	13360	13330	13360	13330	124
289	20241016	144300	878504210	13350	13340	13350	13340	50
290	20241016	144200	877836900	13340	13340	13340	13330	495
291	20241016	144100	871234900	13330	13300	13330	13300	1780
292	20241016	144000	847531810	13300	13290	13300	13280	454
293	20241016	143900	841497740	13290	13290	13290	13290	10
294	20241016	143800	841364840	13290	13290	13290	13290	1
295	20241016	143700	841351550	13270	13270	13270	13270	8
296	20241016	143600	841245390	13270	13280	13280	13270	139
297	20241016	143500	839400810	13290	13290	13290	13290	0
298	20241016	143400	839400810	13290	13280	13290	13270	210
299	20241016	143300	836611760	13270	13270	13270	13270	84
300	20241016	143200	835497080	13270	13270	13270	13270	0
301	20241016	143100	835497080	13270	13270	13270	13270	161
302	20241016	143000	833360610	13270	13270	13270	13270	105
303	20241016	142900	831967260	13250	13250	13250	13250	27
304	20241016	142800	831609510	13250	13250	13250	13240	91
305	20241016	142700	830403770	13240	13250	13250	13240	144
306	20241016	142600	828495780	13250	13250	13250	13250	57
307	20241016	142500	827740530	13240	13250	13250	13240	10
308	20241016	142400	827608040	13250	13250	13250	13250	15
309	20241016	142300	827409290	13250	13250	13250	13250	68
310	20241016	142200	826508290	13260	13260	13260	13260	101
311	20241016	142100	825169030	13260	13240	13260	13240	162
312	20241016	142000	823023950	13240	13250	13250	13240	1952
313	20241016	141900	797169810	13250	13260	13260	13250	1221
314	20241016	141800	780979740	13270	13270	13270	13270	12
315	20241016	141700	780820500	13270	13270	13270	13270	32
316	20241016	141600	780395860	13270	13270	13270	13270	17
317	20241016	141500	780170270	13270	13260	13270	13260	154
318	20241016	141400	778127980	13260	13270	13270	13260	44
319	20241016	141300	777544350	13270	13270	13270	13270	1008
320	20241016	141200	764168190	13280	13280	13280	13270	71
321	20241016	141100	763226000	13280	13280	13280	13280	77
322	20241016	141000	762203440	13280	13280	13280	13280	20
323	20241016	140900	761937840	13280	13280	13280	13280	20
324	20241016	140800	761672240	13280	13290	13290	13280	150
325	20241016	140700	759680230	13280	13280	13280	13280	0
326	20241016	140600	759680230	13280	13280	13280	13280	140
327	20241016	140500	757821030	13290	13290	13290	13290	5
328	20241016	140400	757754580	13280	13270	13280	13270	992
329	20241016	140300	744590650	13280	13270	13280	13270	22
330	20241016	140200	744298500	13270	13270	13270	13270	0
331	20241016	140100	744298500	13270	13270	13270	13270	0
332	20241016	140000	744298500	13270	13270	13270	13270	0
333	20241016	135900	744298500	13270	13270	13270	13270	1000
334	20241016	135800	731028500	13280	13280	13280	13280	23
335	20241016	135700	730723060	13280	13280	13280	13280	110
336	20241016	135600	729262260	13280	13280	13280	13280	0
337	20241016	135500	729262260	13280	13280	13280	13280	244
338	20241016	135400	726021940	13290	13290	13290	13290	10
339	20241016	135300	725889040	13290	13290	13290	13290	0
340	20241016	135200	725889040	13290	13290	13290	13290	10
341	20241016	135100	725756140	13290	13290	13290	13290	1
342	20241016	135000	725742850	13290	13280	13290	13280	70
343	20241016	134900	724813230	13280	13280	13280	13280	22
344	20241016	134800	724521070	13270	13270	13280	13270	699
345	20241016	134700	715245310	13270	13270	13270	13270	0
346	20241016	134600	715245310	13270	13280	13280	13270	1103
347	20241016	134500	700602410	13280	13280	13280	13280	0
348	20241016	134400	700602410	13280	13280	13280	13280	0
349	20241016	134300	700602410	13280	13280	13280	13280	50
350	20241016	134200	699938410	13280	13290	13290	13280	10
351	20241016	134100	699805600	13280	13280	13280	13280	0
352	20241016	134000	699805600	13280	13280	13280	13280	0
353	20241016	133900	699805600	13280	13280	13280	13280	10
354	20241016	133800	699672800	13280	13280	13280	13280	0
355	20241016	133700	699672800	13280	13280	13280	13280	1
356	20241016	133600	699659520	13300	13300	13300	13300	1
357	20241016	133500	699646220	13300	13300	13300	13300	1007
358	20241016	133400	686253120	13300	13300	13300	13300	0
359	20241016	133300	686253120	13300	13300	13300	13300	0
360	20241016	133200	686253120	13300	13300	13300	13300	1
361	20241016	133100	686239820	13320	13310	13320	13310	140
362	20241016	133000	684376390	13310	13310	13310	13310	100
363	20241016	132900	683045390	13310	13300	13310	13300	64
364	20241016	132800	682193670	13300	13300	13300	13300	49
365	20241016	132700	681541970	13280	13280	13290	13280	40
366	20241016	132600	681010730	13280	13280	13280	13280	150
367	20241016	132500	679018730	13280	13280	13280	13280	24
368	20241016	132400	678700010	13280	13280	13280	13280	3
369	20241016	132300	678660170	13270	13270	13270	13270	85
370	20241016	132200	677532220	13280	13280	13280	13270	461
371	20241016	132100	671410500	13280	13280	13280	13280	0
372	20241016	132000	671410500	13280	13280	13280	13280	85
373	20241016	131900	670281700	13280	13280	13280	13280	373
374	20241016	131800	665328260	13280	13290	13290	13280	367
375	20241016	131700	660454490	13280	13290	13290	13280	2983
376	20241016	131600	620810430	13300	13300	13300	13300	0
377	20241016	131500	620810430	13300	13300	13300	13300	20
378	20241016	131400	620544430	13300	13300	13300	13300	1
379	20241016	131300	620531130	13300	13300	13300	13300	0
380	20241016	131200	620531130	13300	13300	13300	13300	121
381	20241016	131100	618921830	13290	13290	13290	13290	491
382	20241016	131000	612396440	13280	13280	13280	13280	0
383	20241016	130900	612396440	13280	13280	13280	13280	312
384	20241016	130800	608253080	13290	13290	13290	13290	20
385	20241016	130700	607987280	13290	13290	13290	13290	0
386	20241016	130600	607987280	13290	13290	13290	13290	12
387	20241016	130500	607827800	13280	13280	13280	13280	0
388	20241016	130400	607827800	13280	13280	13280	13280	5
389	20241016	130300	607761400	13280	13280	13280	13280	0
390	20241016	130200	607761400	13280	13280	13280	13280	0
391	20241016	130100	607761400	13280	13310	13310	13280	14
392	20241016	130000	607575150	13310	13310	13310	13310	1
393	20241016	125900	607561840	13280	13280	13280	13280	535
394	20241016	125800	600457040	13280	13280	13290	13280	305
395	20241016	125700	596404140	13280	13280	13280	13280	0
396	20241016	125600	596404140	13280	13280	13280	13280	0
397	20241016	125500	596404140	13280	13280	13280	13280	10
398	20241016	125400	596271340	13280	13280	13280	13280	181
399	20241016	125300	593867660	13290	13290	13290	13290	0
400	20241016	125200	593867660	13290	13290	13290	13290	3
401	20241016	125100	593827790	13280	13280	13280	13280	0
402	20241016	125000	593827790	13280	13280	13280	13280	0
403	20241016	124900	593827790	13280	13310	13310	13280	10
404	20241016	124800	593694900	13280	13300	13300	13280	1395
405	20241016	124700	575154910	13300	13300	13300	13300	20
406	20241016	124600	574888910	13300	13300	13300	13300	112
407	20241016	124500	573399310	13300	13300	13300	13300	10
408	20241016	124400	573266310	13320	13320	13320	13320	3
409	20241016	124300	573226350	13320	13320	13320	13320	0
410	20241016	124200	573226350	13320	13320	13320	13320	0
411	20241016	124100	573226350	13320	13320	13320	13320	11
412	20241016	124000	573079830	13320	13320	13320	13320	7
413	20241016	123900	572986590	13310	13310	13310	13310	30
414	20241016	123800	572587290	13310	13320	13320	13310	37
415	20241016	123700	572094760	13320	13320	13320	13320	0
416	20241016	123600	572094760	13320	13320	13320	13320	27
417	20241016	123500	571735120	13320	13320	13320	13320	0
418	20241016	123400	571735120	13320	13320	13320	13320	60
419	20241016	123300	570935920	13320	13320	13320	13320	19
420	20241016	123200	570682840	13320	13320	13320	13320	101
421	20241016	123100	569337520	13320	13320	13320	13320	21
422	20241016	123000	569057800	13320	13320	13320	13320	44
423	20241016	122900	568471720	13320	13320	13320	13320	2
424	20241016	122800	568445080	13310	13310	13310	13310	0
425	20241016	122700	568445080	13310	13310	13310	13310	121
426	20241016	122600	566834570	13310	13310	13310	13310	51
427	20241016	122500	566155760	13310	13310	13310	13310	0
428	20241016	122400	566155760	13310	13310	13310	13310	0
429	20241016	122300	566155760	13310	13310	13310	13310	108
430	20241016	122200	564718280	13310	13310	13310	13310	0
431	20241016	122100	564718280	13310	13310	13310	13310	476
432	20241016	122000	558382720	13310	13310	13310	13310	1
433	20241016	121900	558369410	13310	13310	13310	13310	13
434	20241016	121800	558196380	13310	13310	13310	13310	0
435	20241016	121700	558196380	13310	13310	13310	13310	915
436	20241016	121600	546017730	13310	13320	13320	13310	100
437	20241016	121500	544685740	13320	13320	13320	13320	3
438	20241016	121400	544645780	13320	13320	13320	13320	100
439	20241016	121300	543313780	13320	13320	13320	13320	1
440	20241016	121200	543300460	13310	13310	13310	13310	0
441	20241016	121100	543300460	13310	13320	13320	13310	104
442	20241016	121000	541916200	13310	13310	13310	13310	0
443	20241016	120900	541916200	13310	13330	13330	13310	208
444	20241016	120800	539146720	13330	13330	13330	13330	172
445	20241016	120700	536853960	13330	13330	13330	13330	70
446	20241016	120600	535920860	13330	13330	13330	13330	30
447	20241016	120500	535520960	13330	13330	13330	13330	0
448	20241016	120400	535520960	13330	13330	13330	13330	25
449	20241016	120300	535187710	13330	13330	13330	13330	8
450	20241016	120200	535081070	13330	13310	13330	13310	25
451	20241016	120100	534747920	13310	13310	13310	13310	0
452	20241016	120000	534747920	13310	13330	13330	13310	30
453	20241016	115900	534348360	13330	13330	13330	13330	1
454	20241016	115800	534335030	13340	13340	13340	13340	7
455	20241016	115700	534241650	13340	13350	13350	13340	21
456	20241016	115600	533961500	13350	13350	13350	13350	0
457	20241016	115500	533961500	13350	13350	13350	13350	5
458	20241016	115400	533894750	13350	13350	13350	13350	0
459	20241016	115300	533894750	13350	13350	13350	13350	101
460	20241016	115200	532546400	13350	13350	13350	13350	3
461	20241016	115100	532506350	13350	13350	13350	13350	11
462	20241016	115000	532359500	13350	13350	13350	13350	1
463	20241016	114900	532346150	13360	13360	13360	13360	0
464	20241016	114800	532346150	13360	13360	13360	13360	1
465	20241016	114700	532332790	13350	13340	13350	13340	106
466	20241016	114600	530917710	13340	13350	13350	13340	228
467	20241016	114500	527873930	13350	13350	13350	13350	10
468	20241016	114400	527740430	13350	13350	13350	13350	0
469	20241016	114300	527740430	13350	13350	13350	13350	1
470	20241016	114200	527727080	13350	13350	13350	13350	8
471	20241016	114100	527620280	13350	13350	13350	13350	15
472	20241016	114000	527420030	13360	13360	13360	13360	0
473	20241016	113900	527420030	13360	13360	13360	13360	0
474	20241016	113800	527420030	13360	13320	13360	13320	266
475	20241016	113700	523871540	13360	13360	13360	13360	0
476	20241016	113600	523871540	13360	13360	13360	13360	1
477	20241016	113500	523858180	13360	13360	13360	13360	1
478	20241016	113400	523844820	13350	13350	13350	13350	6
479	20241016	113300	523764720	13310	13300	13310	13300	72
480	20241016	113200	522807100	13290	13290	13290	13290	0
481	20241016	113100	522807100	13290	13290	13290	13290	85
482	20241016	113000	521677450	13290	13290	13290	13290	5
483	20241016	112900	521611000	13260	13260	13260	13260	0
484	20241016	112800	521611000	13260	13260	13260	13260	0
485	20241016	112700	521611000	13260	13260	13260	13250	320
486	20241016	112600	517368200	13260	13260	13260	13260	117
487	20241016	112500	515816780	13250	13250	13250	13250	78
488	20241016	112400	514783280	13260	13250	13260	13250	1016
489	20241016	112300	501321270	13240	13240	13240	13240	1
490	20241016	112200	501308030	13250	13250	13250	13240	38
491	20241016	112100	500804610	13240	13240	13240	13240	0
492	20241016	112000	500804610	13240	13240	13250	13240	251
493	20241016	111900	497480740	13230	13240	13240	13230	136
494	20241016	111800	495680600	13240	13270	13270	13240	1917
495	20241016	111700	470269100	13300	13280	13300	13270	158
496	20241016	111600	468169340	13270	13270	13270	13270	20
497	20241016	111500	467903940	13270	13300	13300	13270	367
498	20241016	111400	463033720	13270	13270	13270	13270	105
499	20241016	111300	461640370	13280	13320	13320	13280	2748
500	20241016	111200	425095930	13320	13320	13320	13320	285
501	20241016	111100	421299730	13330	13320	13330	13320	105
502	20241016	111000	419900360	13320	13320	13320	13320	5
503	20241016	110900	419833760	13320	13320	13320	13320	10
504	20241016	110800	419700560	13320	13320	13320	13310	140
505	20241016	110700	417836760	13320	13320	13320	13320	205
506	20241016	110600	415106160	13320	13340	13340	13320	361
507	20241016	110500	410296940	13350	13350	13350	13330	613
508	20241016	110400	402121680	13350	13350	13400	13350	772
509	20241016	110300	391811130	13350	13360	13360	13350	840
510	20241016	110200	380597030	13360	13370	13370	13360	722
511	20241016	110100	370951010	13370	13380	13380	13370	105
512	20241016	110000	369547050	13380	13380	13380	13380	0
513	20241016	105900	369547050	13380	13380	13380	13380	0
514	20241016	105800	369547050	13380	13360	13380	13360	127
515	20241016	105700	367849790	13360	13360	13360	13360	100
516	20241016	105600	366513790	13360	13390	13390	13360	1455
517	20241016	105500	347053130	13400	13400	13400	13400	50
518	20241016	105400	346383130	13400	13400	13400	13400	28
519	20241016	105300	346007930	13400	13400	13400	13400	0
520	20241016	105200	346007930	13400	13400	13400	13400	0
521	20241016	105100	346007930	13400	13400	13400	13400	0
522	20241016	105000	346007930	13400	13400	13400	13400	4
523	20241016	104900	345954330	13400	13400	13400	13400	16
524	20241016	104800	345739930	13370	13370	13370	13370	0
525	20241016	104700	345739930	13370	13370	13370	13370	0
526	20241016	104600	345739930	13370	13380	13380	13370	50
527	20241016	104500	345071190	13370	13370	13370	13370	0
528	20241016	104400	345071190	13370	13370	13370	13370	0
529	20241016	104300	345071190	13370	13380	13380	13370	220
530	20241016	104200	342129620	13380	13380	13380	13380	0
531	20241016	104100	342129620	13380	13380	13380	13380	70
532	20241016	104000	341193020	13380	13400	13400	13380	2198
533	20241016	103900	311762650	13400	13400	13400	13400	107
534	20241016	103800	310328850	13400	13400	13400	13400	1
535	20241016	103700	310315450	13400	13400	13400	13400	89
536	20241016	103600	309122850	13400	13390	13400	13390	110
537	20241016	103500	307648950	13390	13400	13400	13390	105
538	20241016	103400	306242890	13400	13400	13400	13400	1
539	20241016	103300	306229490	13390	13400	13400	13390	55
540	20241016	103200	305492520	13400	13400	13400	13400	69
541	20241016	103100	304567920	13390	13390	13390	13390	23
542	20241016	103000	304259950	13390	13390	13390	13390	110
543	20241016	102900	302787050	13390	13390	13390	13390	11
544	20241016	102800	302639760	13390	13400	13400	13390	2135
545	20241016	102700	274031910	13410	13440	13440	13410	3281
546	20241016	102600	230001110	13440	13440	13440	13440	18
547	20241016	102500	229759190	13430	13430	13430	13430	1
548	20241016	102400	229745760	13440	13440	13440	13440	2
549	20241016	102300	229718880	13430	13430	13430	13430	409
550	20241016	102200	224226010	13430	13430	13430	13430	100
551	20241016	102100	222883010	13430	13430	13430	13430	100
552	20241016	102000	221540010	13430	13430	13430	13430	8
553	20241016	101900	221432570	13430	13440	13440	13430	204
554	20241016	101800	218692810	13440	13440	13440	13440	71
555	20241016	101700	217738570	13450	13450	13450	13450	10
556	20241016	101600	217604070	13450	13450	13450	13450	1
557	20241016	101500	217590620	13450	13440	13450	13430	114
558	20241016	101400	216058300	13450	13450	13450	13450	0
559	20241016	101300	216058300	13450	13440	13450	13430	73
560	20241016	101200	215077520	13440	13440	13440	13440	73
561	20241016	101100	214096400	13450	13450	13450	13450	21
562	20241016	101000	213813950	13450	13450	13450	13450	1
563	20241016	100900	213800500	13430	13430	13430	13430	0
564	20241016	100800	213800500	13430	13430	13430	13430	0
565	20241016	100700	213800500	13430	13430	13430	13430	2
566	20241016	100600	213773640	13450	13450	13450	13450	6
567	20241016	100500	213692940	13450	13450	13450	13450	0
568	20241016	100400	213692940	13450	13450	13450	13450	50
569	20241016	100300	213020440	13450	13450	13450	13450	1
570	20241016	100200	213006990	13430	13430	13430	13430	0
571	20241016	100100	213006990	13430	13430	13430	13430	0
572	20241016	100000	213006990	13430	13430	13430	13430	6
573	20241016	095900	212926410	13430	13430	13430	13430	1
574	20241016	095800	212912980	13430	13430	13430	13430	49
575	20241016	095700	212254910	13430	13420	13430	13420	358
576	20241016	095600	207450320	13420	13420	13430	13420	275
577	20241016	095500	203759810	13420	13420	13420	13420	158
578	20241016	095400	201639450	13430	13430	13430	13430	53
579	20241016	095300	200927660	13430	13430	13430	13430	53
580	20241016	095200	200215870	13420	13420	13420	13420	0
581	20241016	095100	200215870	13420	13430	13430	13420	325
582	20241016	095000	195851680	13430	13440	13440	13430	1010
583	20241016	094900	182281290	13440	13440	13440	13440	50
584	20241016	094800	181609290	13440	13440	13440	13440	84
585	20241016	094700	180480330	13460	13460	13460	13460	0
586	20241016	094600	180480330	13460	13460	13460	13460	23
587	20241016	094500	180170750	13470	13460	13470	13460	151
588	20241016	094400	178136790	13460	13460	13460	13460	0
589	20241016	094300	178136790	13460	13470	13470	13460	62
590	20241016	094200	177302140	13480	13480	13480	13480	21
591	20241016	094100	177019060	13480	13440	13480	13440	82
592	20241016	094000	175915700	13410	13470	13470	13410	164
593	20241016	093900	173714760	13470	13470	13470	13470	1
594	20241016	093800	173701290	13470	13470	13470	13470	5
595	20241016	093700	173633940	13470	13470	13470	13470	1
596	20241016	093600	173620470	13410	13410	13410	13410	0
597	20241016	093500	173620470	13410	13490	13490	13410	730
598	20241016	093400	163801410	13410	13470	13470	13410	200
599	20241016	093300	161116770	13470	13470	13470	13470	94
600	20241016	093200	159850590	13490	13460	13490	13460	84
601	20241016	093100	158719000	13450	13430	13450	13430	484
602	20241016	093000	152213220	13400	13420	13420	13400	483
603	20241016	092900	145734540	13410	13410	13410	13410	1
604	20241016	092800	145721130	13410	13410	13410	13410	373
605	20241016	092700	140719200	13420	13410	13420	13410	138
606	20241016	092600	138868270	13400	13410	13410	13400	183
607	20241016	092500	136415870	13410	13420	13430	13410	143
608	20241016	092400	134497110	13420	13410	13430	13410	119
609	20241016	092300	132901100	13430	13430	13430	13430	144
610	20241016	092200	130967180	13430	13430	13430	13430	150
611	20241016	092100	128952680	13430	13430	13430	13430	100
612	20241016	092000	127609680	13400	13400	13400	13400	50
613	20241016	091900	126939680	13380	13380	13430	13380	691
614	20241016	091800	117681850	13380	13380	13380	13380	0
615	20241016	091700	117681850	13380	13380	13380	13380	0
616	20241016	091600	117681850	13380	13390	13420	13380	1267
617	20241016	091500	100718390	13420	13400	13420	13390	263
618	20241016	091400	97194870	13390	13380	13390	13370	317
619	20241016	091300	92953560	13370	13380	13380	13370	247
620	20241016	091200	89650170	13370	13370	13380	13370	365
621	20241016	091100	84770110	13380	13380	13380	13370	358
622	20241016	091000	79980280	13380	13380	13390	13380	128
623	20241016	090900	78267620	13380	13380	13380	13370	899
624	20241016	090800	66245120	13390	13390	13390	13390	16
625	20241016	090700	66030880	13390	13380	13390	13380	105
626	20241016	090600	64625540	13380	13380	13380	13360	792
627	20241016	090500	54039840	13420	13430	13430	13420	53
628	20241016	090400	53328560	13370	13380	13380	13370	755
629	20241016	090300	43231890	13370	13380	13460	13370	260
630	20241016	090200	39753000	13480	13370	13480	13370	46
631	20241016	090100	39134560	13370	13490	13490	13360	822
632	20241016	090000	28144390	13370	13350	13570	13350	1984