KissMeData/029960/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191200	374568290	7340	7340	7340	7340	5432
3	20241017	191100	374568290	7340	7340	7340	7340	0
4	20241017	191000	374568290	7340	7340	7340	7340	0
5	20241017	190900	374568290	7340	7340	7340	7340	0
6	20241017	190800	374568290	7340	7340	7340	7340	0
7	20241017	190700	374568290	7340	7340	7340	7340	0
8	20241017	190600	374568290	7340	7340	7340	7340	0
9	20241017	190500	374568290	7340	7340	7340	7340	0
10	20241017	190400	374568290	7340	7340	7340	7340	0
11	20241017	190300	374568290	7340	7340	7340	7340	0
12	20241017	190200	374568290	7340	7340	7340	7340	0
13	20241017	190100	374568290	7340	7340	7340	7340	0
14	20241017	190000	374568290	7340	7340	7340	7340	0
15	20241017	185900	374568290	7340	7340	7340	7340	0
16	20241017	185800	374568290	7340	7340	7340	7340	0
17	20241017	185700	374568290	7340	7340	7340	7340	0
18	20241017	185600	374568290	7340	7340	7340	7340	0
19	20241017	185500	374568290	7340	7340	7340	7340	0
20	20241017	185400	374568290	7340	7340	7340	7340	0
21	20241017	185300	374568290	7340	7340	7340	7340	0
22	20241017	185200	374568290	7340	7340	7340	7340	0
23	20241017	185100	374568290	7340	7340	7340	7340	0
24	20241017	185000	374568290	7340	7340	7340	7340	0
25	20241017	184900	374568290	7340	7340	7340	7340	0
26	20241017	184800	374568290	7340	7340	7340	7340	0
27	20241017	184700	374568290	7340	7340	7340	7340	0
28	20241017	184600	374568290	7340	7340	7340	7340	0
29	20241017	184500	374568290	7340	7340	7340	7340	0
30	20241017	184400	374568290	7340	7340	7340	7340	0
31	20241017	184300	374568290	7340	7340	7340	7340	0
32	20241017	184200	374568290	7340	7340	7340	7340	5432
33	20241017	184100	374568290	7340	7340	7340	7340	0
34	20241017	184000	374568290	7340	7340	7340	7340	0
35	20241017	183900	374568290	7340	7340	7340	7340	0
36	20241017	183800	374568290	7340	7340	7340	7340	0
37	20241017	183700	374568290	7340	7340	7340	7340	0
38	20241017	183600	374568290	7340	7340	7340	7340	0
39	20241017	183500	374568290	7340	7340	7340	7340	0
40	20241017	183400	374568290	7340	7340	7340	7340	0
41	20241017	183300	374568290	7340	7340	7340	7340	0
42	20241017	183200	374568290	7340	7340	7340	7340	0
43	20241017	183100	374568290	7340	7340	7340	7340	0
44	20241017	183000	374568290	7340	7340	7340	7340	0
45	20241017	182900	374568290	7340	7340	7340	7340	0
46	20241017	182800	374568290	7340	7340	7340	7340	0
47	20241017	182700	374568290	7340	7340	7340	7340	0
48	20241017	182600	374568290	7340	7340	7340	7340	0
49	20241017	182500	374568290	7340	7340	7340	7340	0
50	20241017	182400	374568290	7340	7340	7340	7340	0
51	20241017	182300	374568290	7340	7340	7340	7340	0
52	20241017	182200	374568290	7340	7340	7340	7340	0
53	20241017	182100	374568290	7340	7340	7340	7340	0
54	20241017	182000	374568290	7340	7340	7340	7340	0
55	20241017	181900	374568290	7340	7340	7340	7340	0
56	20241017	181800	374568290	7340	7340	7340	7340	0
57	20241017	181700	374568290	7340	7340	7340	7340	0
58	20241017	181600	374568290	7340	7340	7340	7340	0
59	20241017	181500	374568290	7340	7340	7340	7340	0
60	20241017	181400	374568290	7340	7340	7340	7340	0
61	20241017	181300	374568290	7340	7340	7340	7340	0
62	20241017	181200	374568290	7340	7340	7340	7340	5432
63	20241017	181100	374568290	7340	7340	7340	7340	0
64	20241017	181000	374568290	7340	7340	7340	7340	0
65	20241017	180900	374568290	7340	7340	7340	7340	0
66	20241017	180800	374568290	7340	7340	7340	7340	0
67	20241017	180700	374568290	7340	7340	7340	7340	0
68	20241017	180600	374568290	7340	7340	7340	7340	0
69	20241017	180500	374568290	7340	7340	7340	7340	0
70	20241017	180400	374568290	7340	7340	7340	7340	0
71	20241017	180300	374568290	7340	7340	7340	7340	0
72	20241017	180200	374568290	7340	7340	7340	7340	0
73	20241017	180100	374568290	7340	7340	7340	7340	0
74	20241017	180000	374568290	7340	7340	7340	7340	0
75	20241017	175900	374568290	7340	7340	7340	7340	0
76	20241017	175800	374568290	7340	7340	7340	7340	0
77	20241017	175700	374568290	7340	7340	7340	7340	0
78	20241017	175600	374568290	7340	7340	7340	7340	0
79	20241017	175500	374568290	7340	7340	7340	7340	0
80	20241017	175400	374568290	7340	7340	7340	7340	0
81	20241017	175300	374568290	7340	7340	7340	7340	0
82	20241017	175200	374568290	7340	7340	7340	7340	0
83	20241017	175100	374568290	7340	7340	7340	7340	0
84	20241017	175000	374568290	7340	7340	7340	7340	0
85	20241017	174900	374568290	7340	7340	7340	7340	0
86	20241017	174800	374568290	7340	7340	7340	7340	0
87	20241017	174700	374568290	7340	7340	7340	7340	0
88	20241017	174600	374568290	7340	7340	7340	7340	0
89	20241017	174500	374568290	7340	7340	7340	7340	0
90	20241017	174400	374568290	7340	7340	7340	7340	0
91	20241017	174300	374568290	7340	7340	7340	7340	0
92	20241017	174200	374568290	7340	7340	7340	7340	5432
93	20241017	174100	374568290	7340	7340	7340	7340	0
94	20241017	174000	374568290	7340	7340	7340	7340	0
95	20241017	173900	374568290	7340	7340	7340	7340	0
96	20241017	173800	374568290	7340	7340	7340	7340	0
97	20241017	173700	374568290	7340	7340	7340	7340	0
98	20241017	173600	374568290	7340	7340	7340	7340	0
99	20241017	173500	374568290	7340	7340	7340	7340	0
100	20241017	173400	374568290	7340	7340	7340	7340	0
101	20241017	173300	374568290	7340	7340	7340	7340	0
102	20241017	173200	374568290	7340	7340	7340	7340	0
103	20241017	173100	374568290	7340	7340	7340	7340	0
104	20241017	173000	374568290	7340	7340	7340	7340	0
105	20241017	172900	374568290	7340	7340	7340	7340	0
106	20241017	172800	374568290	7340	7340	7340	7340	0
107	20241017	172700	374568290	7340	7340	7340	7340	0
108	20241017	172600	374568290	7340	7340	7340	7340	0
109	20241017	172500	374568290	7340	7340	7340	7340	0
110	20241017	172400	374568290	7340	7340	7340	7340	0
111	20241017	172300	374568290	7340	7340	7340	7340	0
112	20241017	172200	374568290	7340	7340	7340	7340	0
113	20241017	172100	374568290	7340	7340	7340	7340	0
114	20241017	172000	374568290	7340	7340	7340	7340	0
115	20241017	171900	374568290	7340	7340	7340	7340	0
116	20241017	171800	374568290	7340	7340	7340	7340	0
117	20241017	171700	374568290	7340	7340	7340	7340	0
118	20241017	171600	374568290	7340	7340	7340	7340	0
119	20241017	171500	374568290	7340	7340	7340	7340	0
120	20241017	171400	374568290	7340	7340	7340	7340	0
121	20241017	171300	374568290	7340	7340	7340	7340	0
122	20241017	171200	374568290	7340	7340	7340	7340	5432
123	20241017	171100	374568290	7340	7340	7340	7340	0
124	20241017	171000	374568290	7340	7340	7340	7340	0
125	20241017	170900	374568290	7340	7340	7340	7340	0
126	20241017	170800	374568290	7340	7340	7340	7340	0
127	20241017	170700	374568290	7340	7340	7340	7340	0
128	20241017	170600	374568290	7340	7340	7340	7340	0
129	20241017	170500	374568290	7340	7340	7340	7340	0
130	20241017	170400	374568290	7340	7340	7340	7340	0
131	20241017	170300	374568290	7340	7340	7340	7340	0
132	20241017	170200	374568290	7340	7340	7340	7340	0
133	20241017	170100	374568290	7340	7340	7340	7340	0
134	20241017	170000	374568290	7340	7340	7340	7340	0
135	20241017	165900	374568290	7340	7340	7340	7340	0
136	20241017	165800	374568290	7340	7340	7340	7340	0
137	20241017	165700	374568290	7340	7340	7340	7340	0
138	20241017	165600	374568290	7340	7340	7340	7340	0
139	20241017	165500	374568290	7340	7340	7340	7340	0
140	20241017	165400	374568290	7340	7340	7340	7340	0
141	20241017	165300	374568290	7340	7340	7340	7340	0
142	20241017	165200	374568290	7340	7340	7340	7340	0
143	20241017	165100	374568290	7340	7340	7340	7340	0
144	20241017	165000	374568290	7340	7340	7340	7340	0
145	20241017	164900	374568290	7340	7340	7340	7340	0
146	20241017	164800	374568290	7340	7340	7340	7340	0
147	20241017	164700	374568290	7340	7340	7340	7340	0
148	20241017	164600	374568290	7340	7340	7340	7340	0
149	20241017	164500	374568290	7340	7340	7340	7340	0
150	20241017	164400	374568290	7340	7340	7340	7340	0
151	20241017	164300	374568290	7340	7340	7340	7340	0
152	20241017	164200	374568290	7340	7340	7340	7340	5432
153	20241017	164100	374568290	7340	7340	7340	7340	0
154	20241017	164000	374568290	7340	7340	7340	7340	0
155	20241017	163900	374568290	7340	7340	7340	7340	0
156	20241017	163800	374568290	7340	7340	7340	7340	0
157	20241017	163700	374568290	7340	7340	7340	7340	0
158	20241017	163600	374568290	7340	7340	7340	7340	0
159	20241017	163500	374568290	7340	7340	7340	7340	0
160	20241017	163400	374568290	7340	7340	7340	7340	0
161	20241017	163300	374568290	7340	7340	7340	7340	0
162	20241017	163200	374568290	7340	7340	7340	7340	0
163	20241017	163100	374568290	7340	7340	7340	7340	0
164	20241017	163000	374568290	7340	7340	7340	7340	0
165	20241017	162900	374568290	7340	7340	7340	7340	0
166	20241017	162800	374568290	7340	7340	7340	7340	0
167	20241017	162700	374568290	7340	7340	7340	7340	0
168	20241017	162600	374568290	7340	7340	7340	7340	0
169	20241017	162500	374568290	7340	7340	7340	7340	0
170	20241017	162400	374568290	7340	7340	7340	7340	0
171	20241017	162300	374568290	7340	7340	7340	7340	0
172	20241017	162200	374568290	7340	7340	7340	7340	0
173	20241017	162100	374568290	7340	7340	7340	7340	0
174	20241017	162000	374568290	7340	7340	7340	7340	0
175	20241017	161900	374568290	7340	7340	7340	7340	0
176	20241017	161800	374568290	7340	7340	7340	7340	0
177	20241017	161700	374568290	7340	7340	7340	7340	0
178	20241017	161600	374568290	7340	7340	7340	7340	0
179	20241017	161500	374568290	7340	7340	7340	7340	0
180	20241017	161400	374568290	7340	7340	7340	7340	0
181	20241017	161300	374568290	7340	7340	7340	7340	0
182	20241017	161200	374568290	7340	7340	7340	7340	5432
183	20241017	161100	374568290	7340	7340	7340	7340	0
184	20241017	161000	374568290	7340	7340	7340	7340	0
185	20241017	160900	374568290	7340	7340	7340	7340	0
186	20241017	160800	374568290	7340	7340	7340	7340	0
187	20241017	160700	374568290	7340	7340	7340	7340	0
188	20241017	160600	374568290	7340	7340	7340	7340	0
189	20241017	160500	374568290	7340	7340	7340	7340	0
190	20241017	160400	374568290	7340	7340	7340	7340	0
191	20241017	160300	374568290	7340	7340	7340	7340	0
192	20241017	160200	374568290	7340	7340	7340	7340	0
193	20241017	160100	374568290	7340	7340	7340	7340	0
194	20241017	160000	374568290	7340	7340	7340	7340	0
195	20241017	155900	374568290	7340	7340	7340	7340	0
196	20241017	155800	374568290	7340	7340	7340	7340	0
197	20241017	155700	374568290	7340	7340	7340	7340	0
198	20241017	155600	374568290	7340	7340	7340	7340	0
199	20241017	155500	374568290	7340	7340	7340	7340	0
200	20241017	155400	374568290	7340	7340	7340	7340	0
201	20241017	155300	374568290	7340	7340	7340	7340	0
202	20241017	155200	374568290	7340	7340	7340	7340	0
203	20241017	155100	374568290	7340	7340	7340	7340	0
204	20241017	155000	374568290	7340	7340	7340	7340	0
205	20241017	154900	374568290	7340	7340	7340	7340	0
206	20241017	154800	374568290	7340	7340	7340	7340	0
207	20241017	154700	374568290	7340	7340	7340	7340	0
208	20241017	154600	374568290	7340	7340	7340	7340	0
209	20241017	154500	374568290	7340	7340	7340	7340	0
210	20241017	154400	374568290	7340	7340	7340	7340	0
211	20241017	154300	374568290	7340	7340	7340	7340	0
212	20241017	154200	374568290	7340	7340	7340	7340	5432
213	20241017	154100	374568290	7340	7340	7340	7340	0
214	20241017	154000	374568290	7340	7340	7340	7340	0
215	20241017	153900	374568290	7340	7340	7340	7340	0
216	20241017	153800	374568290	7340	7340	7340	7340	0
217	20241017	153700	374568290	7340	7340	7340	7340	0
218	20241017	153600	374568290	7340	7340	7340	7340	0
219	20241017	153500	374568290	7340	7340	7340	7340	0
220	20241017	153400	374568290	7340	7340	7340	7340	0
221	20241017	153300	374568290	7340	7340	7340	7340	0
222	20241017	153200	374568290	7340	7340	7340	7340	0
223	20241017	153100	374568290	7340	7340	7340	7340	0
224	20241017	153000	374568290	7340	7340	7340	7340	5432
225	20241017	152900	334697410	7360	7360	7360	7360	0
226	20241017	152800	334697410	7360	7360	7360	7360	0
227	20241017	152700	334697410	7360	7360	7360	7360	0
228	20241017	152600	334697410	7360	7360	7360	7360	0
229	20241017	152500	334697410	7360	7360	7360	7360	0
230	20241017	152400	334697410	7360	7360	7360	7360	0
231	20241017	152300	334697410	7360	7360	7360	7360	0
232	20241017	152200	334697410	7360	7360	7360	7360	0
233	20241017	152100	334697410	7360	7360	7360	7360	0
234	20241017	152000	334697410	7360	7360	7360	7360	0
235	20241017	151900	334697410	7360	7360	7360	7360	0
236	20241017	151800	334697410	7360	7370	7370	7360	48
237	20241017	151700	334344090	7360	7370	7380	7360	49
238	20241017	151600	333983350	7360	7380	7380	7360	23
239	20241017	151500	333814010	7360	7360	7360	7360	362
240	20241017	151400	331149690	7370	7370	7370	7370	0
241	20241017	151300	331149690	7370	7370	7370	7370	2
242	20241017	151200	331134950	7360	7360	7360	7360	7
243	20241017	151100	331083430	7360	7360	7360	7360	50
244	20241017	151000	330715430	7370	7370	7370	7370	12
245	20241017	150900	330626990	7360	7360	7360	7360	114
246	20241017	150800	329787950	7370	7370	7370	7370	0
247	20241017	150700	329787950	7370	7370	7370	7370	0
248	20241017	150600	329787950	7370	7370	7370	7370	0
249	20241017	150500	329787950	7370	7370	7370	7370	0
250	20241017	150400	329787950	7370	7370	7370	7370	0
251	20241017	150300	329787950	7370	7370	7370	7370	0
252	20241017	150200	329787950	7370	7370	7370	7370	190
253	20241017	150100	328387650	7380	7380	7380	7380	0
254	20241017	150000	328387650	7380	7380	7380	7380	0
255	20241017	145900	328387650	7380	7380	7380	7380	0
256	20241017	145800	328387650	7380	7380	7380	7380	60
257	20241017	145700	327944850	7380	7380	7380	7380	20
258	20241017	145600	327797250	7380	7380	7380	7370	154
259	20241017	145500	326661260	7380	7370	7380	7370	97
260	20241017	145400	325945410	7370	7370	7370	7370	0
261	20241017	145300	325945410	7370	7370	7370	7370	0
262	20241017	145200	325945410	7370	7370	7370	7370	0
263	20241017	145100	325945410	7370	7370	7370	7370	0
264	20241017	145000	325945410	7370	7370	7370	7370	0
265	20241017	144900	325945410	7370	7380	7380	7370	260
266	20241017	144800	324028610	7380	7380	7380	7380	0
267	20241017	144700	324028610	7380	7380	7380	7380	0
268	20241017	144600	324028610	7380	7380	7380	7380	0
269	20241017	144500	324028610	7380	7380	7380	7380	0
270	20241017	144400	324028610	7380	7380	7380	7380	0
271	20241017	144300	324028610	7380	7380	7380	7380	0
272	20241017	144200	324028610	7380	7380	7380	7380	2
273	20241017	144100	324013850	7370	7370	7370	7370	2
274	20241017	144000	323999110	7380	7380	7380	7380	60
275	20241017	143900	323556310	7380	7380	7380	7380	0
276	20241017	143800	323556310	7380	7380	7380	7380	0
277	20241017	143700	323556310	7380	7380	7380	7380	100
278	20241017	143600	322818310	7380	7380	7380	7380	0
279	20241017	143500	322818310	7380	7380	7380	7380	0
280	20241017	143400	322818310	7380	7380	7380	7380	0
281	20241017	143300	322818310	7380	7380	7380	7380	40
282	20241017	143200	322523110	7380	7380	7380	7380	0
283	20241017	143100	322523110	7380	7380	7380	7380	0
284	20241017	143000	322523110	7380	7380	7380	7380	2
285	20241017	142900	322508350	7380	7380	7380	7380	0
286	20241017	142800	322508350	7380	7380	7380	7380	0
287	20241017	142700	322508350	7380	7380	7380	7380	27
288	20241017	142600	322309090	7370	7370	7370	7370	1
289	20241017	142500	322301720	7370	7370	7370	7370	0
290	20241017	142400	322301720	7370	7370	7370	7370	0
291	20241017	142300	322301720	7370	7370	7370	7370	3
292	20241017	142200	322279610	7370	7370	7370	7370	27
293	20241017	142100	322080620	7380	7380	7380	7380	0
294	20241017	142000	322080620	7380	7380	7380	7380	0
295	20241017	141900	322080620	7380	7380	7380	7380	6
296	20241017	141800	322036340	7370	7370	7370	7370	0
297	20241017	141700	322036340	7370	7370	7370	7370	34
298	20241017	141600	321785760	7370	7370	7370	7370	1
299	20241017	141500	321778390	7370	7370	7370	7370	50
300	20241017	141400	321409890	7370	7370	7370	7370	0
301	20241017	141300	321409890	7370	7370	7370	7370	50
302	20241017	141200	321041390	7370	7380	7380	7370	22
303	20241017	141100	320879050	7380	7380	7380	7380	0
304	20241017	141000	320879050	7380	7380	7380	7380	1
305	20241017	140900	320871670	7360	7380	7380	7360	118
306	20241017	140800	320002270	7400	7400	7400	7400	0
307	20241017	140700	320002270	7400	7400	7400	7400	0
308	20241017	140600	320002270	7400	7400	7400	7400	0
309	20241017	140500	320002270	7400	7400	7400	7400	0
310	20241017	140400	320002270	7400	7400	7400	7400	1
311	20241017	140300	319994870	7390	7400	7400	7390	101
312	20241017	140200	319248470	7380	7380	7380	7380	3
313	20241017	140100	319226330	7380	7380	7380	7380	33
314	20241017	140000	318982790	7380	7380	7380	7380	1
315	20241017	135900	318975410	7380	7380	7380	7380	0
316	20241017	135800	318975410	7380	7380	7380	7380	1
317	20241017	135700	318968030	7390	7380	7390	7380	73
318	20241017	135600	318429280	7390	7390	7390	7390	40
319	20241017	135500	318133680	7420	7390	7440	7380	1486
320	20241017	135400	307120830	7400	7390	7400	7380	45
321	20241017	135300	306788250	7390	7370	7440	7370	3349
322	20241017	135200	282020070	7350	7350	7350	7350	27
323	20241017	135100	281821620	7350	7350	7350	7350	67
324	20241017	135000	281329170	7350	7350	7350	7350	0
325	20241017	134900	281329170	7350	7370	7370	7350	15
326	20241017	134800	281218640	7380	7380	7380	7380	0
327	20241017	134700	281218640	7380	7380	7380	7380	0
328	20241017	134600	281218640	7380	7380	7380	7380	0
329	20241017	134500	281218640	7380	7380	7380	7380	1
330	20241017	134400	281211260	7380	7380	7380	7380	0
331	20241017	134300	281211260	7380	7380	7380	7380	2
332	20241017	134200	281196500	7380	7380	7380	7380	0
333	20241017	134100	281196500	7380	7380	7380	7380	0
334	20241017	134000	281196500	7380	7380	7380	7380	1
335	20241017	133900	281189120	7360	7360	7360	7360	0
336	20241017	133800	281189120	7360	7360	7360	7360	0
337	20241017	133700	281189120	7360	7360	7360	7360	0
338	20241017	133600	281189120	7360	7360	7360	7360	0
339	20241017	133500	281189120	7360	7360	7360	7360	0
340	20241017	133400	281189120	7360	7360	7360	7360	0
341	20241017	133300	281189120	7360	7360	7360	7360	0
342	20241017	133200	281189120	7360	7360	7360	7360	19
343	20241017	133100	281049280	7360	7360	7360	7360	0
344	20241017	133000	281049280	7360	7360	7360	7360	0
345	20241017	132900	281049280	7360	7360	7360	7360	0
346	20241017	132800	281049280	7360	7360	7360	7360	100
347	20241017	132700	280313280	7380	7360	7380	7360	11
348	20241017	132600	280232300	7360	7360	7360	7360	1
349	20241017	132500	280224940	7360	7360	7360	7360	0
350	20241017	132400	280224940	7360	7370	7370	7360	231
351	20241017	132300	278524250	7380	7380	7380	7380	0
352	20241017	132200	278524250	7380	7380	7380	7380	0
353	20241017	132100	278524250	7380	7380	7380	7380	14
354	20241017	132000	278420930	7370	7370	7370	7370	174
355	20241017	131900	277138550	7370	7370	7370	7370	200
356	20241017	131800	275664550	7370	7370	7370	7370	0
357	20241017	131700	275664550	7370	7370	7370	7370	10
358	20241017	131600	275590850	7370	7370	7370	7370	16
359	20241017	131500	275472930	7370	7370	7370	7370	283
360	20241017	131400	273387220	7370	7370	7370	7370	0
361	20241017	131300	273387220	7370	7370	7370	7370	1
362	20241017	131200	273379850	7370	7370	7370	7370	49
363	20241017	131100	273018720	7380	7380	7380	7380	24
364	20241017	131000	272841600	7380	7380	7380	7380	1
365	20241017	130900	272834220	7370	7370	7370	7370	50
366	20241017	130800	272465720	7370	7370	7370	7370	0
367	20241017	130700	272465720	7370	7370	7370	7370	0
368	20241017	130600	272465720	7370	7370	7370	7370	356
369	20241017	130500	269842000	7370	7370	7370	7370	100
370	20241017	130400	269105000	7370	7370	7370	7370	100
371	20241017	130300	268368000	7360	7360	7360	7360	1
372	20241017	130200	268360640	7370	7370	7370	7370	10
373	20241017	130100	268286940	7370	7370	7370	7370	1
374	20241017	130000	268279570	7360	7360	7360	7360	68
375	20241017	125900	267779090	7370	7370	7370	7370	0
376	20241017	125800	267779090	7370	7370	7370	7370	0
377	20241017	125700	267779090	7370	7370	7370	7370	0
378	20241017	125600	267779090	7370	7370	7370	7370	2
379	20241017	125500	267764350	7360	7370	7370	7360	28
380	20241017	125400	267558090	7370	7370	7370	7370	260
381	20241017	125300	265641890	7380	7380	7380	7380	0
382	20241017	125200	265641890	7380	7380	7380	7380	27
383	20241017	125100	265442630	7380	7380	7380	7380	0
384	20241017	125000	265442630	7380	7380	7380	7380	0
385	20241017	124900	265442630	7380	7380	7380	7380	0
386	20241017	124800	265442630	7380	7380	7380	7380	0
387	20241017	124700	265442630	7380	7380	7380	7380	0
388	20241017	124600	265442630	7380	7380	7380	7380	0
389	20241017	124500	265442630	7380	7380	7380	7380	0
390	20241017	124400	265442630	7380	7380	7380	7380	1
391	20241017	124300	265435250	7380	7380	7380	7380	0
392	20241017	124200	265435250	7380	7380	7380	7380	0
393	20241017	124100	265435250	7380	7380	7380	7380	0
394	20241017	124000	265435250	7380	7380	7380	7380	0
395	20241017	123900	265435250	7380	7380	7380	7380	5
396	20241017	123800	265398350	7380	7380	7380	7380	101
397	20241017	123700	264652970	7380	7380	7380	7380	188
398	20241017	123600	263265530	7380	7380	7380	7380	62
399	20241017	123500	262807970	7380	7380	7380	7380	0
400	20241017	123400	262807970	7380	7380	7380	7380	569
401	20241017	123300	258608750	7390	7390	7390	7390	0
402	20241017	123200	258608750	7390	7390	7390	7390	0
403	20241017	123100	258608750	7390	7390	7400	7390	17
404	20241017	123000	258483110	7390	7390	7390	7390	0
405	20241017	122900	258483110	7390	7390	7390	7390	0
406	20241017	122800	258483110	7390	7390	7390	7390	13
407	20241017	122700	258387040	7400	7400	7400	7400	50
408	20241017	122600	258017040	7400	7400	7400	7400	0
409	20241017	122500	258017040	7400	7400	7400	7400	0
410	20241017	122400	258017040	7400	7400	7400	7400	1
411	20241017	122300	258009640	7400	7400	7400	7400	0
412	20241017	122200	258009640	7400	7400	7400	7400	1
413	20241017	122100	258002240	7390	7390	7390	7390	54
414	20241017	122000	257603180	7390	7390	7390	7390	0
415	20241017	121900	257603180	7390	7390	7390	7390	3
416	20241017	121800	257581010	7390	7390	7390	7390	0
417	20241017	121700	257581010	7390	7390	7390	7390	4
418	20241017	121600	257551450	7390	7390	7400	7390	104
419	20241017	121500	256782880	7390	7390	7390	7390	1362
420	20241017	121400	246717700	7390	7390	7390	7390	10
421	20241017	121300	246643800	7390	7390	7390	7390	1
422	20241017	121200	246636410	7380	7380	7380	7380	445
423	20241017	121100	243352310	7380	7370	7380	7360	202
424	20241017	121000	241865320	7380	7380	7380	7380	0
425	20241017	120900	241865320	7380	7380	7380	7380	1
426	20241017	120800	241857940	7370	7370	7370	7370	0
427	20241017	120700	241857940	7370	7370	7370	7370	0
428	20241017	120600	241857940	7370	7370	7370	7370	2
429	20241017	120500	241843200	7360	7360	7360	7360	0
430	20241017	120400	241843200	7360	7360	7360	7360	0
431	20241017	120300	241843200	7360	7360	7360	7360	0
432	20241017	120200	241843200	7360	7360	7360	7360	10
433	20241017	120100	241769600	7350	7350	7350	7350	0
434	20241017	120000	241769600	7350	7350	7350	7350	10
435	20241017	115900	241696100	7370	7350	7380	7350	157
436	20241017	115800	240540940	7360	7360	7360	7360	0
437	20241017	115700	240540940	7360	7360	7360	7360	0
438	20241017	115600	240540940	7360	7360	7360	7360	0
439	20241017	115500	240540940	7360	7360	7360	7360	3
440	20241017	115400	240518860	7360	7360	7360	7360	0
441	20241017	115300	240518860	7360	7360	7360	7360	0
442	20241017	115200	240518860	7360	7340	7360	7340	40
443	20241017	115100	240224580	7350	7360	7360	7350	41
444	20241017	115000	239922940	7360	7360	7360	7360	0
445	20241017	114900	239922940	7360	7360	7360	7360	0
446	20241017	114800	239922940	7360	7360	7360	7360	0
447	20241017	114700	239922940	7360	7360	7360	7350	32
448	20241017	114600	239687430	7350	7350	7380	7350	54
449	20241017	114500	239290090	7350	7350	7350	7350	11
450	20241017	114400	239209240	7350	7350	7350	7350	0
451	20241017	114300	239209240	7350	7350	7350	7350	0
452	20241017	114200	239209240	7350	7340	7370	7340	678
453	20241017	114100	234225900	7350	7370	7370	7320	5814
454	20241017	114000	191511460	7370	7370	7370	7370	0
455	20241017	113900	191511460	7370	7370	7370	7370	0
456	20241017	113800	191511460	7370	7370	7370	7370	0
457	20241017	113700	191511460	7370	7370	7370	7370	5
458	20241017	113600	191474610	7370	7370	7370	7370	0
459	20241017	113500	191474610	7370	7370	7370	7370	9
460	20241017	113400	191408280	7380	7390	7390	7380	541
461	20241017	113300	187410700	7390	7390	7390	7390	0
462	20241017	113200	187410700	7390	7390	7390	7390	0
463	20241017	113100	187410700	7390	7390	7390	7390	0
464	20241017	113000	187410700	7390	7390	7390	7390	22
465	20241017	112900	187248120	7390	7390	7390	7390	0
466	20241017	112800	187248120	7390	7390	7390	7390	30
467	20241017	112700	187026420	7390	7390	7390	7390	0
468	20241017	112600	187026420	7390	7390	7390	7390	0
469	20241017	112500	187026420	7390	7390	7390	7390	50
470	20241017	112400	186656920	7380	7380	7380	7380	1
471	20241017	112300	186649540	7380	7380	7380	7380	0
472	20241017	112200	186649540	7380	7380	7380	7380	0
473	20241017	112100	186649540	7380	7380	7380	7380	0
474	20241017	112000	186649540	7380	7390	7390	7380	2
475	20241017	111900	186634770	7390	7390	7390	7390	0
476	20241017	111800	186634770	7390	7390	7390	7390	334
477	20241017	111700	184166510	7390	7390	7390	7390	10
478	20241017	111600	184092610	7390	7390	7390	7390	1
479	20241017	111500	184085220	7390	7390	7390	7390	100
480	20241017	111400	183346220	7380	7380	7380	7380	0
481	20241017	111300	183346220	7380	7380	7390	7380	6
482	20241017	111200	183301910	7390	7390	7390	7390	0
483	20241017	111100	183301910	7390	7380	7390	7380	8
484	20241017	111000	183242830	7390	7380	7390	7380	49
485	20241017	110900	182881180	7390	7390	7390	7390	0
486	20241017	110800	182881180	7390	7380	7390	7380	15
487	20241017	110700	182770470	7380	7380	7380	7380	0
488	20241017	110600	182770470	7380	7380	7380	7380	0
489	20241017	110500	182770470	7380	7380	7380	7380	0
490	20241017	110400	182770470	7380	7380	7380	7380	0
491	20241017	110300	182770470	7380	7380	7380	7380	0
492	20241017	110200	182770470	7380	7380	7380	7380	1
493	20241017	110100	182763090	7380	7380	7380	7380	0
494	20241017	110000	182763090	7380	7380	7380	7370	137
495	20241017	105900	181753360	7370	7380	7400	7370	2848
496	20241017	105800	160737860	7380	7380	7380	7380	0
497	20241017	105700	160737860	7380	7380	7380	7380	0
498	20241017	105600	160737860	7380	7390	7390	7380	695
499	20241017	105500	155607880	7390	7390	7390	7390	1
500	20241017	105400	155600490	7390	7390	7390	7390	7
501	20241017	105300	155548760	7390	7400	7400	7390	12
502	20241017	105200	155459980	7400	7400	7400	7400	0
503	20241017	105100	155459980	7400	7400	7400	7400	0
504	20241017	105000	155459980	7400	7400	7400	7400	0
505	20241017	104900	155459980	7400	7400	7400	7400	50
506	20241017	104800	155089980	7400	7400	7400	7400	500
507	20241017	104700	151389980	7400	7400	7400	7400	51
508	20241017	104600	151012580	7400	7400	7400	7400	15
509	20241017	104500	150901580	7400	7400	7400	7400	377
510	20241017	104400	148111780	7400	7400	7400	7400	27
511	20241017	104300	147911980	7400	7400	7400	7400	0
512	20241017	104200	147911980	7400	7400	7400	7400	0
513	20241017	104100	147911980	7400	7400	7400	7400	0
514	20241017	104000	147911980	7400	7400	7400	7400	1
515	20241017	103900	147904580	7400	7400	7400	7400	25
516	20241017	103800	147719580	7390	7390	7390	7390	0
517	20241017	103700	147719580	7390	7390	7390	7390	0
518	20241017	103600	147719580	7390	7390	7390	7390	1
519	20241017	103500	147712190	7390	7390	7390	7390	1
520	20241017	103400	147704800	7390	7390	7390	7390	88
521	20241017	103300	147054480	7390	7390	7390	7390	12
522	20241017	103200	146965800	7390	7390	7390	7390	0
523	20241017	103100	146965800	7390	7390	7390	7390	0
524	20241017	103000	146965800	7390	7390	7390	7390	5
525	20241017	102900	146928850	7390	7390	7390	7390	337
526	20241017	102800	144438420	7380	7380	7380	7380	22
527	20241017	102700	144276060	7390	7390	7390	7390	45
528	20241017	102600	143943510	7390	7390	7390	7390	0
529	20241017	102500	143943510	7390	7400	7400	7390	6
530	20241017	102400	143899150	7400	7400	7400	7400	30
531	20241017	102300	143677150	7400	7400	7400	7400	32
532	20241017	102200	143440350	7400	7400	7400	7400	50
533	20241017	102100	143070350	7420	7420	7420	7400	1142
534	20241017	102000	134619510	7400	7430	7430	7400	8738
535	20241017	101900	69717590	7440	7440	7440	7440	2
536	20241017	101800	69702710	7450	7450	7450	7450	0
537	20241017	101700	69702710	7450	7450	7450	7450	0
538	20241017	101600	69702710	7450	7450	7450	7450	0
539	20241017	101500	69702710	7450	7450	7450	7450	0
540	20241017	101400	69702710	7450	7450	7450	7450	0
541	20241017	101300	69702710	7450	7450	7450	7450	51
542	20241017	101200	69322760	7450	7430	7450	7430	66
543	20241017	101100	68831520	7450	7450	7460	7450	64
544	20241017	101000	68354690	7460	7460	7460	7460	6
545	20241017	100900	68309930	7460	7450	7460	7450	115
546	20241017	100800	67452180	7460	7460	7460	7460	1
547	20241017	100700	67444720	7460	7460	7460	7460	0
548	20241017	100600	67444720	7460	7450	7460	7450	308
549	20241017	100500	65150070	7450	7450	7450	7450	600
550	20241017	100400	60680070	7440	7440	7440	7440	0
551	20241017	100300	60680070	7440	7440	7440	7440	0
552	20241017	100200	60680070	7440	7440	7440	7440	0
553	20241017	100100	60680070	7440	7440	7440	7440	21
554	20241017	100000	60523830	7450	7450	7450	7450	30
555	20241017	095900	60300330	7440	7440	7440	7440	837
556	20241017	095800	54073050	7460	7460	7460	7460	50
557	20241017	095700	53700050	7460	7460	7460	7440	87
558	20241017	095600	53051310	7440	7440	7440	7440	0
559	20241017	095500	53051310	7440	7450	7450	7440	14
560	20241017	095400	52947140	7440	7440	7440	7440	137
561	20241017	095300	51927860	7450	7450	7450	7450	258
562	20241017	095200	50005760	7450	7450	7450	7450	0
563	20241017	095100	50005760	7450	7450	7450	7450	0
564	20241017	095000	50005760	7450	7450	7450	7450	0
565	20241017	094900	50005760	7450	7440	7450	7440	14
566	20241017	094800	49901550	7440	7440	7440	7440	0
567	20241017	094700	49901550	7440	7440	7440	7440	0
568	20241017	094600	49901550	7440	7440	7440	7440	4
569	20241017	094500	49871790	7460	7460	7460	7460	0
570	20241017	094400	49871790	7460	7460	7460	7460	0
571	20241017	094300	49871790	7460	7460	7460	7460	0
572	20241017	094200	49871790	7460	7460	7460	7460	10
573	20241017	094100	49797190	7460	7460	7460	7460	3
574	20241017	094000	49774810	7460	7440	7460	7440	493
575	20241017	093900	46106370	7440	7430	7440	7430	40
576	20241017	093800	45809050	7430	7430	7430	7430	301
577	20241017	093700	43572620	7430	7430	7440	7430	8
578	20241017	093600	43513160	7430	7430	7430	7430	186
579	20241017	093500	42131180	7410	7410	7410	7410	65
580	20241017	093400	41649530	7420	7420	7420	7420	200
581	20241017	093300	40165530	7430	7410	7430	7410	575
582	20241017	093200	35897800	7430	7430	7430	7420	1001
583	20241017	093100	28469030	7430	7430	7430	7430	7
584	20241017	093000	28417020	7430	7430	7430	7430	3
585	20241017	092900	28394730	7430	7420	7430	7420	5
586	20241017	092800	28357610	7420	7420	7420	7420	0
587	20241017	092700	28357610	7420	7430	7430	7420	107
588	20241017	092600	27562620	7430	7430	7430	7430	3
589	20241017	092500	27540330	7430	7430	7430	7430	1
590	20241017	092400	27532900	7430	7430	7430	7430	136
591	20241017	092300	26522420	7440	7440	7440	7440	1
592	20241017	092200	26514980	7440	7430	7440	7430	252
593	20241017	092100	24642110	7430	7430	7430	7430	0
594	20241017	092000	24642110	7430	7430	7430	7430	112
595	20241017	091900	23809950	7430	7430	7430	7430	20
596	20241017	091800	23661350	7430	7430	7430	7430	0
597	20241017	091700	23661350	7430	7430	7430	7430	0
598	20241017	091600	23661350	7430	7430	7430	7430	348
599	20241017	091500	21075710	7440	7440	7440	7440	0
600	20241017	091400	21075710	7440	7430	7440	7430	10
601	20241017	091300	21001360	7430	7430	7430	7430	10
602	20241017	091200	20927060	7430	7430	7430	7430	11
603	20241017	091100	20845330	7430	7420	7430	7420	296
604	20241017	091000	18647680	7420	7430	7430	7420	21
605	20241017	090900	18491850	7420	7420	7430	7420	46
606	20241017	090800	18150520	7420	7430	7430	7420	58
607	20241017	090700	17719590	7430	7430	7430	7430	21
608	20241017	090600	17563560	7460	7430	7460	7430	205
609	20241017	090500	16040320	7430	7420	7430	7420	32
610	20241017	090400	15802610	7420	7420	7430	7420	38
611	20241017	090300	15520630	7430	7470	7470	7430	512
612	20241017	090200	11712190	7470	7470	7470	7470	305
613	20241017	090100	9433840	7470	7450	7470	7450	332
614	20241017	090000	6955320	7440	7430	7440	7430	935