KissMeData/117580/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201700	1130008470	9210	9210	9210	9210	3098
3	20241017	201600	1130008470	9210	9210	9210	9210	0
4	20241017	201500	1130008470	9210	9210	9210	9210	0
5	20241017	201400	1130008470	9210	9210	9210	9210	0
6	20241017	201300	1130008470	9210	9210	9210	9210	0
7	20241017	201200	1130008470	9210	9210	9210	9210	0
8	20241017	201100	1130008470	9210	9210	9210	9210	0
9	20241017	201000	1130008470	9210	9210	9210	9210	0
10	20241017	200900	1130008470	9210	9210	9210	9210	0
11	20241017	200800	1130008470	9210	9210	9210	9210	0
12	20241017	200700	1130008470	9210	9210	9210	9210	0
13	20241017	200600	1130008470	9210	9210	9210	9210	0
14	20241017	200500	1130008470	9210	9210	9210	9210	0
15	20241017	200400	1130008470	9210	9210	9210	9210	0
16	20241017	200300	1130008470	9210	9210	9210	9210	0
17	20241017	200200	1130008470	9210	9210	9210	9210	0
18	20241017	200100	1130008470	9210	9210	9210	9210	0
19	20241017	200000	1130008470	9210	9210	9210	9210	0
20	20241017	195900	1130008470	9210	9210	9210	9210	0
21	20241017	195800	1130008470	9210	9210	9210	9210	0
22	20241017	195700	1130008470	9210	9210	9210	9210	0
23	20241017	195600	1130008470	9210	9210	9210	9210	0
24	20241017	195500	1130008470	9210	9210	9210	9210	0
25	20241017	195400	1130008470	9210	9210	9210	9210	0
26	20241017	195300	1130008470	9210	9210	9210	9210	0
27	20241017	195200	1130008470	9210	9210	9210	9210	0
28	20241017	195100	1130008470	9210	9210	9210	9210	0
29	20241017	195000	1130008470	9210	9210	9210	9210	0
30	20241017	194900	1130008470	9210	9210	9210	9210	0
31	20241017	194800	1130008470	9210	9210	9210	9210	0
32	20241017	194700	1130008470	9210	9210	9210	9210	3098
33	20241017	194600	1130008470	9210	9210	9210	9210	0
34	20241017	194500	1130008470	9210	9210	9210	9210	0
35	20241017	194400	1130008470	9210	9210	9210	9210	0
36	20241017	194300	1130008470	9210	9210	9210	9210	0
37	20241017	194200	1130008470	9210	9210	9210	9210	0
38	20241017	194100	1130008470	9210	9210	9210	9210	0
39	20241017	194000	1130008470	9210	9210	9210	9210	0
40	20241017	193900	1130008470	9210	9210	9210	9210	0
41	20241017	193800	1130008470	9210	9210	9210	9210	0
42	20241017	193700	1130008470	9210	9210	9210	9210	0
43	20241017	193600	1130008470	9210	9210	9210	9210	0
44	20241017	193500	1130008470	9210	9210	9210	9210	0
45	20241017	193400	1130008470	9210	9210	9210	9210	0
46	20241017	193300	1130008470	9210	9210	9210	9210	0
47	20241017	193200	1130008470	9210	9210	9210	9210	0
48	20241017	193100	1130008470	9210	9210	9210	9210	0
49	20241017	193000	1130008470	9210	9210	9210	9210	0
50	20241017	192900	1130008470	9210	9210	9210	9210	0
51	20241017	192800	1130008470	9210	9210	9210	9210	0
52	20241017	192700	1130008470	9210	9210	9210	9210	0
53	20241017	192600	1130008470	9210	9210	9210	9210	0
54	20241017	192500	1130008470	9210	9210	9210	9210	0
55	20241017	192400	1130008470	9210	9210	9210	9210	0
56	20241017	192300	1130008470	9210	9210	9210	9210	0
57	20241017	192200	1130008470	9210	9210	9210	9210	0
58	20241017	192100	1130008470	9210	9210	9210	9210	0
59	20241017	192000	1130008470	9210	9210	9210	9210	0
60	20241017	191900	1130008470	9210	9210	9210	9210	0
61	20241017	191800	1130008470	9210	9210	9210	9210	0
62	20241017	191700	1130008470	9210	9210	9210	9210	3098
63	20241017	191600	1130008470	9210	9210	9210	9210	0
64	20241017	191500	1130008470	9210	9210	9210	9210	0
65	20241017	191400	1130008470	9210	9210	9210	9210	0
66	20241017	191300	1130008470	9210	9210	9210	9210	0
67	20241017	191200	1130008470	9210	9210	9210	9210	0
68	20241017	191100	1130008470	9210	9210	9210	9210	0
69	20241017	191000	1130008470	9210	9210	9210	9210	0
70	20241017	190900	1130008470	9210	9210	9210	9210	0
71	20241017	190800	1130008470	9210	9210	9210	9210	0
72	20241017	190700	1130008470	9210	9210	9210	9210	0
73	20241017	190600	1130008470	9210	9210	9210	9210	0
74	20241017	190500	1130008470	9210	9210	9210	9210	0
75	20241017	190400	1130008470	9210	9210	9210	9210	0
76	20241017	190300	1130008470	9210	9210	9210	9210	0
77	20241017	190200	1130008470	9210	9210	9210	9210	0
78	20241017	190100	1130008470	9210	9210	9210	9210	0
79	20241017	190000	1130008470	9210	9210	9210	9210	0
80	20241017	185900	1130008470	9210	9210	9210	9210	0
81	20241017	185800	1130008470	9210	9210	9210	9210	0
82	20241017	185700	1130008470	9210	9210	9210	9210	0
83	20241017	185600	1130008470	9210	9210	9210	9210	0
84	20241017	185500	1130008470	9210	9210	9210	9210	0
85	20241017	185400	1130008470	9210	9210	9210	9210	0
86	20241017	185300	1130008470	9210	9210	9210	9210	0
87	20241017	185200	1130008470	9210	9210	9210	9210	0
88	20241017	185100	1130008470	9210	9210	9210	9210	0
89	20241017	185000	1130008470	9210	9210	9210	9210	0
90	20241017	184900	1130008470	9210	9210	9210	9210	0
91	20241017	184800	1130008470	9210	9210	9210	9210	0
92	20241017	184700	1130008470	9210	9210	9210	9210	3098
93	20241017	184600	1130008470	9210	9210	9210	9210	0
94	20241017	184500	1130008470	9210	9210	9210	9210	0
95	20241017	184400	1130008470	9210	9210	9210	9210	0
96	20241017	184300	1130008470	9210	9210	9210	9210	0
97	20241017	184200	1130008470	9210	9210	9210	9210	0
98	20241017	184100	1130008470	9210	9210	9210	9210	0
99	20241017	184000	1130008470	9210	9210	9210	9210	0
100	20241017	183900	1130008470	9210	9210	9210	9210	0
101	20241017	183800	1130008470	9210	9210	9210	9210	0
102	20241017	183700	1130008470	9210	9210	9210	9210	0
103	20241017	183600	1130008470	9210	9210	9210	9210	0
104	20241017	183500	1130008470	9210	9210	9210	9210	0
105	20241017	183400	1130008470	9210	9210	9210	9210	0
106	20241017	183300	1130008470	9210	9210	9210	9210	0
107	20241017	183200	1130008470	9210	9210	9210	9210	0
108	20241017	183100	1130008470	9210	9210	9210	9210	0
109	20241017	183000	1130008470	9210	9210	9210	9210	0
110	20241017	182900	1130008470	9210	9210	9210	9210	0
111	20241017	182800	1130008470	9210	9210	9210	9210	0
112	20241017	182700	1130008470	9210	9210	9210	9210	0
113	20241017	182600	1130008470	9210	9210	9210	9210	0
114	20241017	182500	1130008470	9210	9210	9210	9210	0
115	20241017	182400	1130008470	9210	9210	9210	9210	0
116	20241017	182300	1130008470	9210	9210	9210	9210	0
117	20241017	182200	1130008470	9210	9210	9210	9210	0
118	20241017	182100	1130008470	9210	9210	9210	9210	0
119	20241017	182000	1130008470	9210	9210	9210	9210	0
120	20241017	181900	1130008470	9210	9210	9210	9210	0
121	20241017	181800	1130008470	9210	9210	9210	9210	0
122	20241017	181700	1130008470	9210	9210	9210	9210	3098
123	20241017	181600	1130008470	9210	9210	9210	9210	0
124	20241017	181500	1130008470	9210	9210	9210	9210	0
125	20241017	181400	1130008470	9210	9210	9210	9210	0
126	20241017	181300	1130008470	9210	9210	9210	9210	0
127	20241017	181200	1130008470	9210	9210	9210	9210	0
128	20241017	181100	1130008470	9210	9210	9210	9210	0
129	20241017	181000	1130008470	9210	9210	9210	9210	0
130	20241017	180900	1130008470	9210	9210	9210	9210	0
131	20241017	180800	1130008470	9210	9210	9210	9210	0
132	20241017	180700	1130008470	9210	9210	9210	9210	0
133	20241017	180600	1130008470	9210	9210	9210	9210	0
134	20241017	180500	1130008470	9210	9210	9210	9210	0
135	20241017	180400	1130008470	9210	9210	9210	9210	0
136	20241017	180300	1130008470	9210	9210	9210	9210	0
137	20241017	180200	1130008470	9210	9210	9210	9210	0
138	20241017	180100	1130008470	9210	9210	9210	9210	0
139	20241017	180000	1130008470	9210	9210	9210	9210	0
140	20241017	175900	1130008470	9210	9210	9210	9210	0
141	20241017	175800	1130008470	9210	9210	9210	9210	0
142	20241017	175700	1130008470	9210	9210	9210	9210	0
143	20241017	175600	1130008470	9210	9210	9210	9210	0
144	20241017	175500	1130008470	9210	9210	9210	9210	0
145	20241017	175400	1130008470	9210	9210	9210	9210	0
146	20241017	175300	1130008470	9210	9210	9210	9210	0
147	20241017	175200	1130008470	9210	9210	9210	9210	0
148	20241017	175100	1130008470	9210	9210	9210	9210	0
149	20241017	175000	1130008470	9210	9210	9210	9210	0
150	20241017	174900	1130008470	9210	9210	9210	9210	0
151	20241017	174800	1130008470	9210	9210	9210	9210	0
152	20241017	174700	1130008470	9210	9210	9210	9210	3098
153	20241017	174600	1130008470	9210	9210	9210	9210	0
154	20241017	174500	1130008470	9210	9210	9210	9210	0
155	20241017	174400	1130008470	9210	9210	9210	9210	0
156	20241017	174300	1130008470	9210	9210	9210	9210	0
157	20241017	174200	1130008470	9210	9210	9210	9210	0
158	20241017	174100	1130008470	9210	9210	9210	9210	0
159	20241017	174000	1130008470	9210	9210	9210	9210	0
160	20241017	173900	1130008470	9210	9210	9210	9210	0
161	20241017	173800	1130008470	9210	9210	9210	9210	0
162	20241017	173700	1130008470	9210	9210	9210	9210	0
163	20241017	173600	1130008470	9210	9210	9210	9210	0
164	20241017	173500	1130008470	9210	9210	9210	9210	0
165	20241017	173400	1130008470	9210	9210	9210	9210	0
166	20241017	173300	1130008470	9210	9210	9210	9210	0
167	20241017	173200	1130008470	9210	9210	9210	9210	0
168	20241017	173100	1130008470	9210	9210	9210	9210	0
169	20241017	173000	1130008470	9210	9210	9210	9210	0
170	20241017	172900	1130008470	9210	9210	9210	9210	0
171	20241017	172800	1130008470	9210	9210	9210	9210	0
172	20241017	172700	1130008470	9210	9210	9210	9210	0
173	20241017	172600	1130008470	9210	9210	9210	9210	0
174	20241017	172500	1130008470	9210	9210	9210	9210	0
175	20241017	172400	1130008470	9210	9210	9210	9210	0
176	20241017	172300	1130008470	9210	9210	9210	9210	0
177	20241017	172200	1130008470	9210	9210	9210	9210	0
178	20241017	172100	1130008470	9210	9210	9210	9210	0
179	20241017	172000	1130008470	9210	9210	9210	9210	0
180	20241017	171900	1130008470	9210	9210	9210	9210	0
181	20241017	171800	1130008470	9210	9210	9210	9210	0
182	20241017	171700	1130008470	9210	9210	9210	9210	3098
183	20241017	171600	1130008470	9210	9210	9210	9210	0
184	20241017	171500	1130008470	9210	9210	9210	9210	0
185	20241017	171400	1130008470	9210	9210	9210	9210	0
186	20241017	171300	1130008470	9210	9210	9210	9210	0
187	20241017	171200	1130008470	9210	9210	9210	9210	0
188	20241017	171100	1130008470	9210	9210	9210	9210	0
189	20241017	171000	1130008470	9210	9210	9210	9210	0
190	20241017	170900	1130008470	9210	9210	9210	9210	0
191	20241017	170800	1130008470	9210	9210	9210	9210	0
192	20241017	170700	1130008470	9210	9210	9210	9210	0
193	20241017	170600	1130008470	9210	9210	9210	9210	0
194	20241017	170500	1130008470	9210	9210	9210	9210	0
195	20241017	170400	1130008470	9210	9210	9210	9210	0
196	20241017	170300	1130008470	9210	9210	9210	9210	0
197	20241017	170200	1130008470	9210	9210	9210	9210	0
198	20241017	170100	1130008470	9210	9210	9210	9210	0
199	20241017	170000	1130008470	9210	9210	9210	9210	0
200	20241017	165900	1130008470	9210	9210	9210	9210	0
201	20241017	165800	1130008470	9210	9210	9210	9210	0
202	20241017	165700	1130008470	9210	9210	9210	9210	0
203	20241017	165600	1130008470	9210	9210	9210	9210	0
204	20241017	165500	1130008470	9210	9210	9210	9210	0
205	20241017	165400	1130008470	9210	9210	9210	9210	0
206	20241017	165300	1130008470	9210	9210	9210	9210	0
207	20241017	165200	1130008470	9210	9210	9210	9210	0
208	20241017	165100	1130008470	9210	9210	9210	9210	0
209	20241017	165000	1130008470	9210	9210	9210	9210	0
210	20241017	164900	1130008470	9210	9210	9210	9210	0
211	20241017	164800	1130008470	9210	9210	9210	9210	0
212	20241017	164700	1130008470	9210	9210	9210	9210	3098
213	20241017	164600	1130008470	9210	9210	9210	9210	0
214	20241017	164500	1130008470	9210	9210	9210	9210	0
215	20241017	164400	1130008470	9210	9210	9210	9210	0
216	20241017	164300	1130008470	9210	9210	9210	9210	0
217	20241017	164200	1130008470	9210	9210	9210	9210	0
218	20241017	164100	1130008470	9210	9210	9210	9210	0
219	20241017	164000	1130008470	9210	9210	9210	9210	0
220	20241017	163900	1130008470	9210	9210	9210	9210	0
221	20241017	163800	1130008470	9210	9210	9210	9210	0
222	20241017	163700	1130008470	9210	9210	9210	9210	0
223	20241017	163600	1130008470	9210	9210	9210	9210	0
224	20241017	163500	1130008470	9210	9210	9210	9210	0
225	20241017	163400	1130008470	9210	9210	9210	9210	0
226	20241017	163300	1130008470	9210	9210	9210	9210	0
227	20241017	163200	1130008470	9210	9210	9210	9210	0
228	20241017	163100	1130008470	9210	9210	9210	9210	0
229	20241017	163000	1130008470	9210	9210	9210	9210	0
230	20241017	162900	1130008470	9210	9210	9210	9210	0
231	20241017	162800	1130008470	9210	9210	9210	9210	0
232	20241017	162700	1130008470	9210	9210	9210	9210	0
233	20241017	162600	1130008470	9210	9210	9210	9210	0
234	20241017	162500	1130008470	9210	9210	9210	9210	0
235	20241017	162400	1130008470	9210	9210	9210	9210	0
236	20241017	162300	1130008470	9210	9210	9210	9210	0
237	20241017	162200	1130008470	9210	9210	9210	9210	0
238	20241017	162100	1130008470	9210	9210	9210	9210	0
239	20241017	162000	1130008470	9210	9210	9210	9210	0
240	20241017	161900	1130008470	9210	9210	9210	9210	0
241	20241017	161800	1130008470	9210	9210	9210	9210	0
242	20241017	161700	1130008470	9210	9210	9210	9210	3098
243	20241017	161600	1130008470	9210	9210	9210	9210	0
244	20241017	161500	1130008470	9210	9210	9210	9210	0
245	20241017	161400	1130008470	9210	9210	9210	9210	0
246	20241017	161300	1130008470	9210	9210	9210	9210	0
247	20241017	161200	1130008470	9210	9210	9210	9210	0
248	20241017	161100	1130008470	9210	9210	9210	9210	0
249	20241017	161000	1130008470	9210	9210	9210	9210	0
250	20241017	160900	1130008470	9210	9210	9210	9210	0
251	20241017	160800	1130008470	9210	9210	9210	9210	0
252	20241017	160700	1130008470	9210	9210	9210	9210	0
253	20241017	160600	1130008470	9210	9210	9210	9210	0
254	20241017	160500	1130008470	9210	9210	9210	9210	0
255	20241017	160400	1130008470	9210	9210	9210	9210	0
256	20241017	160300	1130008470	9210	9210	9210	9210	0
257	20241017	160200	1130008470	9210	9210	9210	9210	0
258	20241017	160100	1130008470	9210	9210	9210	9210	0
259	20241017	160000	1130008470	9210	9210	9210	9210	0
260	20241017	155900	1130008470	9210	9210	9210	9210	0
261	20241017	155800	1130008470	9210	9210	9210	9210	0
262	20241017	155700	1130008470	9210	9210	9210	9210	0
263	20241017	155600	1130008470	9210	9210	9210	9210	0
264	20241017	155500	1130008470	9210	9210	9210	9210	0
265	20241017	155400	1130008470	9210	9210	9210	9210	0
266	20241017	155300	1130008470	9210	9210	9210	9210	0
267	20241017	155200	1130008470	9210	9210	9210	9210	0
268	20241017	155100	1130008470	9210	9210	9210	9210	0
269	20241017	155000	1130008470	9210	9210	9210	9210	0
270	20241017	154900	1130008470	9210	9210	9210	9210	0
271	20241017	154800	1130008470	9210	9210	9210	9210	0
272	20241017	154700	1130008470	9210	9210	9210	9210	3098
273	20241017	154600	1130008470	9210	9210	9210	9210	0
274	20241017	154500	1130008470	9210	9210	9210	9210	0
275	20241017	154400	1130008470	9210	9210	9210	9210	0
276	20241017	154300	1130008470	9210	9210	9210	9210	0
277	20241017	154200	1130008470	9210	9210	9210	9210	0
278	20241017	154100	1130008470	9210	9210	9210	9210	0
279	20241017	154000	1130008470	9210	9210	9210	9210	0
280	20241017	153900	1130008470	9210	9210	9210	9210	0
281	20241017	153800	1130008470	9210	9210	9210	9210	0
282	20241017	153700	1130008470	9210	9210	9210	9210	0
283	20241017	153600	1130008470	9210	9210	9210	9210	0
284	20241017	153500	1130008470	9210	9210	9210	9210	0
285	20241017	153400	1130008470	9210	9210	9210	9210	0
286	20241017	153300	1130008470	9210	9210	9210	9210	0
287	20241017	153200	1130008470	9210	9210	9210	9210	0
288	20241017	153100	1130008470	9210	9210	9210	9210	0
289	20241017	153000	1130008470	9210	9210	9210	9210	3098
290	20241017	152900	1101475890	9210	9210	9210	9210	0
291	20241017	152800	1101475890	9210	9210	9210	9210	0
292	20241017	152700	1101475890	9210	9210	9210	9210	0
293	20241017	152600	1101475890	9210	9210	9210	9210	0
294	20241017	152500	1101475890	9210	9210	9210	9210	0
295	20241017	152400	1101475890	9210	9210	9210	9210	0
296	20241017	152300	1101475890	9210	9210	9210	9210	0
297	20241017	152200	1101475890	9210	9210	9210	9210	0
298	20241017	152100	1101475890	9210	9210	9210	9210	0
299	20241017	152000	1101475890	9210	9210	9210	9210	0
300	20241017	151900	1101475890	9210	9220	9220	9200	497
301	20241017	151800	1096902200	9220	9200	9220	9200	2040
302	20241017	151700	1078133990	9200	9210	9210	9200	15
303	20241017	151600	1077995980	9220	9220	9220	9220	6
304	20241017	151500	1077940660	9220	9220	9220	9200	600
305	20241017	151400	1072420500	9220	9210	9220	9190	267
306	20241017	151300	1069964110	9220	9220	9220	9220	40
307	20241017	151200	1069595310	9220	9220	9220	9220	71
308	20241017	151100	1068940690	9220	9220	9220	9220	27
309	20241017	151000	1068691750	9210	9190	9210	9190	396
310	20241017	150900	1065051960	9190	9200	9200	9190	477
311	20241017	150800	1060667990	9200	9190	9200	9190	563
312	20241017	150700	1055490890	9190	9190	9200	9190	354
313	20241017	150600	1052237320	9190	9190	9190	9180	1367
314	20241017	150500	1039675300	9180	9200	9200	9180	650
315	20241017	150400	1033702550	9190	9220	9220	9190	3501
316	20241017	150300	1001518120	9210	9210	9220	9200	547
317	20241017	150200	996481110	9220	9210	9220	9210	49
318	20241017	150100	996029810	9220	9220	9220	9220	0
319	20241017	150000	996029810	9220	9210	9220	9210	126
320	20241017	145900	994868730	9220	9220	9220	9220	6
321	20241017	145800	994813410	9230	9210	9230	9200	10001
322	20241017	145700	902801390	9230	9230	9230	9210	2003
323	20241017	145600	884352750	9230	9230	9230	9220	4163
324	20241017	145500	845968260	9230	9220	9230	9220	8
325	20241017	145400	845894480	9210	9210	9210	9210	0
326	20241017	145300	845894480	9210	9210	9210	9210	0
327	20241017	145200	845894480	9210	9220	9230	9210	419
328	20241017	145100	842033980	9220	9220	9220	9220	544
329	20241017	145000	837018300	9230	9230	9230	9230	205
330	20241017	144900	835126150	9230	9230	9230	9220	64
331	20241017	144800	834536000	9230	9230	9230	9230	0
332	20241017	144700	834536000	9230	9230	9230	9230	2
333	20241017	144600	834517540	9220	9220	9220	9220	129
334	20241017	144500	833328160	9220	9220	9220	9220	180
335	20241017	144400	831668560	9220	9220	9220	9220	100
336	20241017	144300	830746560	9230	9230	9230	9230	11
337	20241017	144200	830645030	9230	9230	9230	9230	2
338	20241017	144100	830626570	9220	9220	9220	9220	0
339	20241017	144000	830626570	9220	9220	9230	9220	552
340	20241017	143900	825536940	9220	9210	9220	9210	64
341	20241017	143800	824947460	9210	9210	9210	9210	0
342	20241017	143700	824947460	9210	9210	9210	9210	100
343	20241017	143600	824026460	9210	9220	9230	9210	1136
344	20241017	143500	813560500	9220	9230	9230	9220	358
345	20241017	143400	810259660	9230	9230	9230	9230	22
346	20241017	143300	810056600	9230	9230	9230	9230	288
347	20241017	143200	807398360	9220	9220	9220	9220	50
348	20241017	143100	806937360	9220	9220	9220	9220	170
349	20241017	143000	805369960	9230	9220	9230	9220	42
350	20241017	142900	804982700	9230	9220	9230	9220	55
351	20241017	142800	804475250	9220	9220	9220	9220	40
352	20241017	142700	804106450	9220	9220	9220	9220	40
353	20241017	142600	803737650	9230	9230	9230	9230	13
354	20241017	142500	803617660	9210	9220	9220	9210	1284
355	20241017	142400	791783710	9220	9230	9230	9220	1270
356	20241017	142300	780073310	9230	9230	9230	9220	321
357	20241017	142200	777110680	9230	9230	9230	9230	1891
358	20241017	142100	759656750	9230	9240	9240	9230	235
359	20241017	142000	757487650	9240	9240	9240	9240	1
360	20241017	141900	757478410	9250	9250	9250	9250	2
361	20241017	141800	757459910	9250	9240	9250	9240	202
362	20241017	141700	755592800	9240	9240	9240	9240	125
363	20241017	141600	754437800	9240	9240	9240	9240	76
364	20241017	141500	753735560	9260	9260	9260	9260	4
365	20241017	141400	753698520	9240	9240	9240	9240	1070
366	20241017	141300	743811720	9260	9260	9260	9260	0
367	20241017	141200	743811720	9260	9260	9260	9260	22
368	20241017	141100	743608000	9260	9260	9260	9260	100
369	20241017	141000	742682000	9260	9260	9260	9260	2
370	20241017	140900	742663480	9240	9240	9240	9240	10
371	20241017	140800	742571080	9250	9240	9250	9240	397
372	20241017	140700	738902300	9250	9240	9250	9240	12
373	20241017	140600	738791410	9250	9260	9260	9250	9
374	20241017	140500	738708110	9270	9270	9270	9270	1
375	20241017	140400	738698840	9240	9240	9240	9240	0
376	20241017	140300	738698840	9240	9240	9240	9240	0
377	20241017	140200	738698840	9240	9240	9240	9240	519
378	20241017	140100	733903280	9240	9250	9250	9240	20
379	20241017	140000	733718400	9270	9270	9270	9270	0
380	20241017	135900	733718400	9270	9250	9270	9250	400
381	20241017	135800	730013000	9250	9250	9250	9250	0
382	20241017	135700	730013000	9250	9250	9250	9250	101
383	20241017	135600	729078750	9250	9250	9250	9250	3
384	20241017	135500	729051000	9250	9250	9250	9250	173
385	20241017	135400	727450750	9250	9250	9250	9250	20
386	20241017	135300	727265750	9250	9250	9250	9240	193
387	20241017	135200	725480700	9250	9250	9250	9250	160
388	20241017	135100	724000700	9250	9250	9250	9240	110
389	20241017	135000	722983500	9250	9240	9250	9240	47
390	20241017	134900	722549020	9250	9250	9250	9250	15
391	20241017	134800	722410270	9240	9240	9240	9240	50
392	20241017	134700	721948270	9250	9250	9250	9250	12
393	20241017	134600	721837270	9250	9250	9250	9250	0
394	20241017	134500	721837270	9250	9250	9250	9250	63
395	20241017	134400	721254520	9250	9250	9250	9250	60
396	20241017	134300	720699520	9240	9240	9240	9240	38
397	20241017	134200	720348400	9240	9240	9240	9240	0
398	20241017	134100	720348400	9240	9240	9240	9240	0
399	20241017	134000	720348400	9240	9250	9250	9240	86
400	20241017	133900	719553640	9250	9250	9250	9250	0
401	20241017	133800	719553640	9250	9250	9250	9250	6
402	20241017	133700	719498140	9250	9250	9250	9250	38
403	20241017	133600	719146640	9240	9240	9240	9240	200
404	20241017	133500	717298640	9240	9240	9240	9240	125
405	20241017	133400	716143640	9250	9250	9250	9250	65
406	20241017	133300	715542390	9240	9260	9260	9240	977
407	20241017	133200	706510030	9260	9260	9260	9260	2
408	20241017	133100	706491510	9260	9260	9260	9260	0
409	20241017	133000	706491510	9260	9260	9260	9260	54
410	20241017	132900	705991470	9260	9260	9260	9250	103
411	20241017	132800	705038090	9250	9250	9250	9250	156
412	20241017	132700	703595090	9250	9250	9250	9250	14
413	20241017	132600	703465590	9260	9260	9260	9260	0
414	20241017	132500	703465590	9260	9260	9260	9260	31
415	20241017	132400	703178530	9260	9260	9260	9260	0
416	20241017	132300	703178530	9260	9260	9260	9260	18
417	20241017	132200	703011850	9270	9270	9270	9260	765
418	20241017	132100	695927240	9270	9270	9270	9270	70
419	20241017	132000	695278340	9270	9270	9270	9270	38
420	20241017	131900	694926080	9270	9270	9270	9260	206
421	20241017	131800	693017890	9270	9270	9270	9270	57
422	20241017	131700	692489500	9270	9260	9270	9260	203
423	20241017	131600	690609690	9260	9260	9260	9260	18
424	20241017	131500	690443010	9260	9260	9260	9260	0
425	20241017	131400	690443010	9260	9270	9270	9260	20
426	20241017	131300	690257710	9270	9270	9270	9270	5
427	20241017	131200	690211360	9270	9270	9270	9270	18
428	20241017	131100	690044500	9270	9270	9270	9270	140
429	20241017	131000	688746700	9270	9270	9270	9260	292
430	20241017	130900	686041160	9270	9270	9270	9270	15
431	20241017	130800	685902110	9280	9280	9280	9280	59
432	20241017	130700	685354590	9270	9270	9280	9270	3
433	20241017	130600	685326770	9280	9260	9280	9260	92
434	20241017	130500	684474730	9260	9270	9270	9260	76
435	20241017	130400	683770320	9260	9260	9260	9260	5
436	20241017	130300	683724020	9260	9260	9260	9260	17
437	20241017	130200	683566600	9270	9270	9270	9270	0
438	20241017	130100	683566600	9270	9270	9270	9270	10
439	20241017	130000	683473900	9270	9270	9270	9270	0
440	20241017	125900	683473900	9270	9270	9270	9270	212
441	20241017	125800	681508660	9280	9280	9280	9280	4
442	20241017	125700	681471540	9280	9280	9280	9280	1
443	20241017	125600	681462260	9280	9280	9280	9280	543
444	20241017	125500	676423220	9280	9280	9280	9280	2
445	20241017	125400	676404660	9270	9280	9280	9270	41
446	20241017	125300	676024480	9270	9270	9270	9270	1
447	20241017	125200	676015210	9270	9270	9280	9270	87
448	20241017	125100	675208690	9280	9290	9290	9280	114
449	20241017	125000	674150270	9290	9280	9290	9280	68
450	20241017	124900	673519220	9280	9270	9280	9270	1073
451	20241017	124800	663562780	9260	9260	9260	9260	10
452	20241017	124700	663470180	9260	9260	9260	9260	3
453	20241017	124600	663442400	9260	9270	9280	9260	288
454	20241017	124500	660774770	9280	9280	9280	9280	10
455	20241017	124400	660681970	9280	9280	9280	9280	50
456	20241017	124300	660217970	9280	9280	9280	9280	20
457	20241017	124200	660032370	9280	9280	9280	9280	2
458	20241017	124100	660013810	9280	9280	9280	9280	21
459	20241017	124000	659818930	9280	9260	9280	9260	446
460	20241017	123900	655683240	9270	9270	9270	9270	0
461	20241017	123800	655683240	9270	9270	9270	9270	5
462	20241017	123700	655636890	9270	9280	9280	9270	125
463	20241017	123600	654478010	9290	9290	9290	9280	153
464	20241017	123500	653057140	9290	9290	9290	9290	1
465	20241017	123400	653047850	9270	9290	9290	9270	212
466	20241017	123300	651082550	9270	9280	9280	9270	9
467	20241017	123200	650999110	9270	9270	9270	9270	825
468	20241017	123100	643351360	9290	9290	9290	9290	52
469	20241017	123000	642868280	9290	9290	9290	9270	92
470	20241017	122900	642013800	9280	9290	9290	9280	19
471	20241017	122800	641837350	9290	9290	9290	9290	0
472	20241017	122700	641837350	9290	9290	9290	9290	100
473	20241017	122600	640908350	9290	9290	9290	9290	202
474	20241017	122500	639031770	9290	9280	9290	9280	2
475	20241017	122400	639013200	9290	9280	9290	9280	409
476	20241017	122300	635217600	9270	9270	9270	9270	505
477	20241017	122200	630536250	9270	9270	9270	9270	5
478	20241017	122100	630489900	9270	9250	9270	9250	694
479	20241017	122000	624061970	9250	9250	9250	9250	118
480	20241017	121900	622970470	9250	9250	9250	9250	4
481	20241017	121800	622933470	9250	9250	9250	9250	4
482	20241017	121700	622896470	9250	9250	9250	9250	0
483	20241017	121600	622896470	9250	9250	9250	9250	3
484	20241017	121500	622868720	9250	9250	9250	9250	2
485	20241017	121400	622850220	9240	9240	9240	9240	50
486	20241017	121300	622388220	9240	9240	9240	9240	674
487	20241017	121200	616160460	9230	9230	9230	9230	500
488	20241017	121100	611545460	9230	9230	9230	9230	25
489	20241017	121000	611314710	9240	9240	9240	9240	1
490	20241017	120900	611305470	9240	9240	9240	9240	2
491	20241017	120800	611286990	9240	9240	9240	9240	3
492	20241017	120700	611259270	9240	9240	9240	9240	130
493	20241017	120600	610058070	9240	9240	9240	9240	0
494	20241017	120500	610058070	9240	9240	9240	9240	4
495	20241017	120400	610021110	9240	9240	9240	9240	104
496	20241017	120300	609060150	9240	9240	9240	9240	0
497	20241017	120200	609060150	9240	9230	9240	9230	95
498	20241017	120100	608183050	9230	9230	9230	9230	5
499	20241017	120000	608136900	9240	9240	9240	9240	15
500	20241017	115900	607998300	9240	9240	9240	9240	7
501	20241017	115800	607933620	9230	9230	9230	9230	30
502	20241017	115700	607656720	9220	9220	9220	9220	200
503	20241017	115600	605812720	9220	9220	9220	9220	1
504	20241017	115500	605803500	9220	9220	9220	9220	101
505	20241017	115400	604872280	9230	9230	9230	9230	10
506	20241017	115300	604779980	9230	9240	9240	9230	234
507	20241017	115200	602617880	9230	9230	9230	9230	152
508	20241017	115100	601214920	9230	9230	9230	9230	1
509	20241017	115000	601205690	9230	9230	9230	9230	8
510	20241017	114900	601131850	9230	9230	9230	9230	11
511	20241017	114800	601030320	9230	9240	9240	9230	109
512	20241017	114700	600024240	9240	9240	9240	9240	6
513	20241017	114600	599968800	9230	9230	9230	9230	13
514	20241017	114500	599848810	9230	9230	9230	9230	0
515	20241017	114400	599848810	9230	9240	9240	9230	12
516	20241017	114300	599738030	9240	9240	9240	9240	803
517	20241017	114200	592318310	9240	9240	9240	9240	12
518	20241017	114100	592207430	9230	9230	9230	9230	222
519	20241017	114000	590158370	9230	9230	9230	9230	528
520	20241017	113900	585284930	9230	9230	9230	9230	60
521	20241017	113800	584731130	9230	9240	9240	9230	301
522	20241017	113700	581952890	9240	9240	9240	9240	1
523	20241017	113600	581943650	9240	9230	9240	9230	231
524	20241017	113500	579809280	9240	9240	9240	9240	1
525	20241017	113400	579800040	9240	9240	9240	9240	20
526	20241017	113300	579615240	9240	9240	9240	9240	11
527	20241017	113200	579513600	9240	9240	9240	9240	2
528	20241017	113100	579495120	9230	9250	9250	9230	410
529	20241017	113000	575710620	9250	9250	9250	9220	180
530	20241017	112900	574047830	9220	9240	9240	9220	1000
531	20241017	112800	564818400	9240	9250	9250	9240	93
532	20241017	112700	563958980	9250	9230	9250	9230	50
533	20241017	112600	563497380	9250	9250	9250	9250	0
534	20241017	112500	563497380	9250	9250	9250	9250	0
535	20241017	112400	563497380	9250	9250	9250	9250	6
536	20241017	112300	563441880	9260	9260	9260	9260	0
537	20241017	112200	563441880	9260	9230	9260	9230	129
538	20241017	112100	562248120	9230	9230	9260	9230	244
539	20241017	112000	559995940	9220	9220	9220	9220	195
540	20241017	111900	558198040	9230	9230	9230	9230	0
541	20241017	111800	558198040	9230	9230	9230	9230	325
542	20241017	111700	555198290	9230	9230	9230	9230	54
543	20241017	111600	554699870	9230	9230	9230	9230	10
544	20241017	111500	554607570	9230	9240	9240	9230	4
545	20241017	111400	554570640	9260	9260	9260	9260	0
546	20241017	111300	554570640	9260	9220	9260	9220	201
547	20241017	111200	552717380	9210	9210	9210	9210	0
548	20241017	111100	552717380	9210	9210	9210	9210	0
549	20241017	111000	552717380	9210	9240	9240	9210	3084
550	20241017	110900	524300890	9260	9260	9260	9260	1
551	20241017	110800	524291630	9260	9260	9260	9260	443
552	20241017	110700	520189450	9260	9240	9260	9240	201
553	20241017	110600	518328210	9240	9260	9260	9240	246
554	20241017	110500	516050810	9260	9250	9260	9250	79
555	20241017	110400	515320030	9250	9250	9250	9250	5
556	20241017	110300	515273780	9240	9240	9240	9240	214
557	20241017	110200	513296420	9240	9240	9240	9240	70
558	20241017	110100	512649620	9230	9260	9260	9230	203
559	20241017	110000	510773870	9260	9230	9260	9230	721
560	20241017	105900	504105220	9250	9230	9250	9230	150
561	20241017	105800	502719590	9230	9230	9230	9230	460
562	20241017	105700	498473790	9220	9220	9220	9220	193
563	20241017	105600	496694330	9220	9220	9220	9220	10
564	20241017	105500	496602130	9220	9220	9220	9220	10
565	20241017	105400	496509930	9210	9210	9210	9210	0
566	20241017	105300	496509930	9210	9220	9220	9210	815
567	20241017	105200	488997620	9230	9230	9230	9230	2
568	20241017	105100	488979160	9220	9230	9230	9220	234
569	20241017	105000	486820480	9230	9230	9230	9230	0
570	20241017	104900	486820480	9230	9230	9230	9230	0
571	20241017	104800	486820480	9230	9230	9230	9230	1
572	20241017	104700	486811250	9230	9240	9240	9230	164
573	20241017	104600	485297330	9240	9230	9240	9230	164
574	20241017	104500	483783510	9230	9230	9230	9230	41
575	20241017	104400	483405080	9230	9230	9230	9230	33
576	20241017	104300	483100490	9220	9220	9220	9220	4
577	20241017	104200	483063610	9220	9220	9220	9220	10
578	20241017	104100	482971410	9230	9230	9230	9230	61
579	20241017	104000	482408380	9230	9220	9230	9220	27
580	20241017	103900	482159430	9220	9220	9220	9220	500
581	20241017	103800	477549430	9220	9220	9220	9220	1
582	20241017	103700	477540210	9220	9240	9240	9220	53
583	20241017	103600	477050550	9240	9230	9240	9220	49
584	20241017	103500	476598350	9230	9230	9230	9230	103
585	20241017	103400	475647660	9230	9230	9230	9230	60
586	20241017	103300	475093860	9220	9220	9220	9220	1
587	20241017	103200	475084640	9220	9220	9220	9220	0
588	20241017	103100	475084640	9220	9220	9220	9220	300
589	20241017	103000	472318640	9220	9230	9230	9220	6
590	20241017	102900	472263310	9220	9230	9230	9220	121
591	20241017	102800	471147580	9230	9230	9230	9230	121
592	20241017	102700	470030750	9220	9220	9220	9220	0
593	20241017	102600	470030750	9220	9220	9220	9220	0
594	20241017	102500	470030750	9220	9220	9220	9220	330
595	20241017	102400	466988150	9220	9220	9220	9220	14
596	20241017	102300	466859070	9210	9210	9210	9210	0
597	20241017	102200	466859070	9210	9210	9210	9200	202
598	20241017	102100	464998670	9210	9220	9220	9210	33
599	20241017	102000	464694710	9220	9220	9220	9220	17
600	20241017	101900	464537970	9200	9210	9210	9200	866
601	20241017	101800	456563680	9200	9210	9210	9200	459
602	20241017	101700	452336790	9200	9200	9200	9200	60
603	20241017	101600	451784790	9200	9200	9200	9200	102
604	20241017	101500	450846390	9200	9190	9200	9190	166
605	20241017	101400	449320230	9200	9200	9200	9200	114
606	20241017	101300	448271430	9220	9220	9220	9220	0
607	20241017	101200	448271430	9220	9220	9220	9200	116
608	20241017	101100	447204130	9190	9200	9200	9190	72
609	20241017	101000	446542190	9200	9200	9200	9200	183
610	20241017	100900	444858590	9200	9200	9200	9200	296
611	20241017	100800	442135390	9200	9210	9210	9200	737
612	20241017	100700	435354520	9220	9210	9220	9210	168
613	20241017	100600	433807090	9220	9200	9220	9200	262
614	20241017	100500	431396630	9200	9210	9220	9200	700
615	20241017	100400	424956550	9220	9220	9220	9220	19
616	20241017	100300	424781370	9200	9200	9210	9200	462
617	20241017	100200	420530950	9200	9200	9200	9200	101
618	20241017	100100	419601750	9200	9200	9200	9200	124
619	20241017	100000	418460950	9200	9200	9200	9200	2
620	20241017	095900	418442550	9200	9200	9200	9200	1027
621	20241017	095800	408994150	9200	9190	9200	9190	313
622	20241017	095700	406116680	9200	9200	9220	9190	1903
623	20241017	095600	388608130	9200	9200	9200	9200	2
624	20241017	095500	388589730	9200	9200	9200	9200	327
625	20241017	095400	385581330	9220	9210	9220	9210	177
626	20241017	095300	383950760	9210	9210	9210	9210	0
627	20241017	095200	383950760	9210	9200	9210	9190	789
628	20241017	095100	376696200	9200	9210	9210	9190	1352
629	20241017	095000	364260610	9200	9210	9210	9200	1281
630	20241017	094900	352474480	9210	9210	9210	9200	1009
631	20241017	094800	343184090	9210	9240	9240	9210	109
632	20241017	094700	342179930	9240	9240	9240	9240	6
633	20241017	094600	342124490	9240	9240	9260	9200	4756
634	20241017	094500	298283870	9240	9240	9240	9230	342
635	20241017	094400	295124610	9240	9260	9260	9240	1229
636	20241017	094300	283766310	9260	9260	9260	9260	7
637	20241017	094200	283701490	9260	9270	9270	9260	106
638	20241017	094100	282718930	9260	9240	9260	9240	967
639	20241017	094000	273773850	9240	9240	9240	9240	347
640	20241017	093900	270567570	9240	9240	9240	9230	318
641	20241017	093800	267629810	9240	9230	9240	9230	249
642	20241017	093700	265331420	9230	9230	9230	9230	212
643	20241017	093600	263374660	9230	9250	9260	9230	794
644	20241017	093500	256038460	9260	9290	9290	9240	1733
645	20241017	093400	240000710	9290	9270	9290	9270	338
646	20241017	093300	236867430	9270	9300	9300	9270	127
647	20241017	093200	235690110	9300	9300	9300	9300	0
648	20241017	093100	235690110	9300	9290	9300	9270	2120
649	20241017	093000	216023230	9280	9280	9280	9280	0
650	20241017	092900	216023230	9280	9280	9280	9270	954
651	20241017	092800	207171740	9280	9280	9280	9280	11
652	20241017	092700	207069660	9270	9280	9280	9270	113
653	20241017	092600	206021030	9280	9290	9290	9280	157
654	20241017	092500	204563720	9280	9290	9290	9280	53
655	20241017	092400	204071370	9290	9270	9290	9270	733
656	20241017	092300	197271280	9270	9280	9300	9270	1966
657	20241017	092200	179036690	9290	9290	9290	9290	44
658	20241017	092100	178627930	9290	9290	9290	9290	32
659	20241017	092000	178330650	9290	9320	9320	9290	1386
660	20241017	091900	165446860	9300	9300	9300	9300	60
661	20241017	091800	164888860	9300	9340	9360	9290	3286
662	20241017	091700	134318390	9360	9340	9370	9340	1866
663	20241017	091600	116873280	9340	9300	9340	9300	631
664	20241017	091500	110987310	9290	9280	9300	9280	597
665	20241017	091400	105441090	9280	9280	9280	9280	75
666	20241017	091300	104745090	9270	9270	9270	9270	198
667	20241017	091200	102909630	9250	9240	9250	9230	249
668	20241017	091100	100608630	9240	9260	9260	9240	746
669	20241017	091000	93705510	9270	9270	9270	9270	141
670	20241017	090900	92398440	9260	9270	9270	9260	30
671	20241017	090800	92120540	9270	9270	9270	9250	634
672	20241017	090700	86253320	9270	9270	9270	9270	1565
673	20241017	090600	71745770	9270	9270	9270	9270	15
674	20241017	090500	71606720	9230	9230	9270	9230	1558
675	20241017	090400	57217980	9230	9270	9270	9230	594
676	20241017	090300	51715500	9270	9220	9270	9210	1479
677	20241017	090200	38069090	9220	9220	9220	9210	1761
678	20241017	090100	21833160	9220	9250	9250	9220	565
679	20241017	090000	16619400	9250	9280	9280	9250	1791