KissMeData/270870/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210000	540799760	9030	9030	9030	9030	3501
3	20241017	205900	540799760	9030	9030	9030	9030	0
4	20241017	205800	540799760	9030	9030	9030	9030	0
5	20241017	205700	540799760	9030	9030	9030	9030	0
6	20241017	205600	540799760	9030	9030	9030	9030	0
7	20241017	205500	540799760	9030	9030	9030	9030	0
8	20241017	205400	540799760	9030	9030	9030	9030	0
9	20241017	205300	540799760	9030	9030	9030	9030	0
10	20241017	205200	540799760	9030	9030	9030	9030	0
11	20241017	205100	540799760	9030	9030	9030	9030	0
12	20241017	205000	540799760	9030	9030	9030	9030	0
13	20241017	204900	540799760	9030	9030	9030	9030	0
14	20241017	204800	540799760	9030	9030	9030	9030	0
15	20241017	204700	540799760	9030	9030	9030	9030	0
16	20241017	204600	540799760	9030	9030	9030	9030	0
17	20241017	204500	540799760	9030	9030	9030	9030	0
18	20241017	204400	540799760	9030	9030	9030	9030	0
19	20241017	204300	540799760	9030	9030	9030	9030	0
20	20241017	204200	540799760	9030	9030	9030	9030	0
21	20241017	204100	540799760	9030	9030	9030	9030	0
22	20241017	204000	540799760	9030	9030	9030	9030	0
23	20241017	203900	540799760	9030	9030	9030	9030	0
24	20241017	203800	540799760	9030	9030	9030	9030	0
25	20241017	203700	540799760	9030	9030	9030	9030	0
26	20241017	203600	540799760	9030	9030	9030	9030	0
27	20241017	203500	540799760	9030	9030	9030	9030	0
28	20241017	203400	540799760	9030	9030	9030	9030	0
29	20241017	203300	540799760	9030	9030	9030	9030	0
30	20241017	203200	540799760	9030	9030	9030	9030	0
31	20241017	203100	540799760	9030	9030	9030	9030	0
32	20241017	203000	540799760	9030	9030	9030	9030	3501
33	20241017	202900	540799760	9030	9030	9030	9030	0
34	20241017	202800	540799760	9030	9030	9030	9030	0
35	20241017	202700	540799760	9030	9030	9030	9030	0
36	20241017	202600	540799760	9030	9030	9030	9030	0
37	20241017	202500	540799760	9030	9030	9030	9030	0
38	20241017	202400	540799760	9030	9030	9030	9030	0
39	20241017	202300	540799760	9030	9030	9030	9030	0
40	20241017	202200	540799760	9030	9030	9030	9030	0
41	20241017	202100	540799760	9030	9030	9030	9030	0
42	20241017	202000	540799760	9030	9030	9030	9030	0
43	20241017	201900	540799760	9030	9030	9030	9030	0
44	20241017	201800	540799760	9030	9030	9030	9030	0
45	20241017	201700	540799760	9030	9030	9030	9030	0
46	20241017	201600	540799760	9030	9030	9030	9030	0
47	20241017	201500	540799760	9030	9030	9030	9030	0
48	20241017	201400	540799760	9030	9030	9030	9030	0
49	20241017	201300	540799760	9030	9030	9030	9030	0
50	20241017	201200	540799760	9030	9030	9030	9030	0
51	20241017	201100	540799760	9030	9030	9030	9030	0
52	20241017	201000	540799760	9030	9030	9030	9030	0
53	20241017	200900	540799760	9030	9030	9030	9030	0
54	20241017	200800	540799760	9030	9030	9030	9030	0
55	20241017	200700	540799760	9030	9030	9030	9030	0
56	20241017	200600	540799760	9030	9030	9030	9030	0
57	20241017	200500	540799760	9030	9030	9030	9030	0
58	20241017	200400	540799760	9030	9030	9030	9030	0
59	20241017	200300	540799760	9030	9030	9030	9030	0
60	20241017	200200	540799760	9030	9030	9030	9030	0
61	20241017	200100	540799760	9030	9030	9030	9030	0
62	20241017	200000	540799760	9030	9030	9030	9030	3501
63	20241017	195900	540799760	9030	9030	9030	9030	0
64	20241017	195800	540799760	9030	9030	9030	9030	0
65	20241017	195700	540799760	9030	9030	9030	9030	0
66	20241017	195600	540799760	9030	9030	9030	9030	0
67	20241017	195500	540799760	9030	9030	9030	9030	0
68	20241017	195400	540799760	9030	9030	9030	9030	0
69	20241017	195300	540799760	9030	9030	9030	9030	0
70	20241017	195200	540799760	9030	9030	9030	9030	0
71	20241017	195100	540799760	9030	9030	9030	9030	0
72	20241017	195000	540799760	9030	9030	9030	9030	0
73	20241017	194900	540799760	9030	9030	9030	9030	0
74	20241017	194800	540799760	9030	9030	9030	9030	0
75	20241017	194700	540799760	9030	9030	9030	9030	0
76	20241017	194600	540799760	9030	9030	9030	9030	0
77	20241017	194500	540799760	9030	9030	9030	9030	0
78	20241017	194400	540799760	9030	9030	9030	9030	0
79	20241017	194300	540799760	9030	9030	9030	9030	0
80	20241017	194200	540799760	9030	9030	9030	9030	0
81	20241017	194100	540799760	9030	9030	9030	9030	0
82	20241017	194000	540799760	9030	9030	9030	9030	0
83	20241017	193900	540799760	9030	9030	9030	9030	0
84	20241017	193800	540799760	9030	9030	9030	9030	0
85	20241017	193700	540799760	9030	9030	9030	9030	0
86	20241017	193600	540799760	9030	9030	9030	9030	0
87	20241017	193500	540799760	9030	9030	9030	9030	0
88	20241017	193400	540799760	9030	9030	9030	9030	0
89	20241017	193300	540799760	9030	9030	9030	9030	0
90	20241017	193200	540799760	9030	9030	9030	9030	0
91	20241017	193100	540799760	9030	9030	9030	9030	0
92	20241017	193000	540799760	9030	9030	9030	9030	3501
93	20241017	192900	540799760	9030	9030	9030	9030	0
94	20241017	192800	540799760	9030	9030	9030	9030	0
95	20241017	192700	540799760	9030	9030	9030	9030	0
96	20241017	192600	540799760	9030	9030	9030	9030	0
97	20241017	192500	540799760	9030	9030	9030	9030	0
98	20241017	192400	540799760	9030	9030	9030	9030	0
99	20241017	192300	540799760	9030	9030	9030	9030	0
100	20241017	192200	540799760	9030	9030	9030	9030	0
101	20241017	192100	540799760	9030	9030	9030	9030	0
102	20241017	192000	540799760	9030	9030	9030	9030	0
103	20241017	191900	540799760	9030	9030	9030	9030	0
104	20241017	191800	540799760	9030	9030	9030	9030	0
105	20241017	191700	540799760	9030	9030	9030	9030	0
106	20241017	191600	540799760	9030	9030	9030	9030	0
107	20241017	191500	540799760	9030	9030	9030	9030	0
108	20241017	191400	540799760	9030	9030	9030	9030	0
109	20241017	191300	540799760	9030	9030	9030	9030	0
110	20241017	191200	540799760	9030	9030	9030	9030	0
111	20241017	191100	540799760	9030	9030	9030	9030	0
112	20241017	191000	540799760	9030	9030	9030	9030	0
113	20241017	190900	540799760	9030	9030	9030	9030	0
114	20241017	190800	540799760	9030	9030	9030	9030	0
115	20241017	190700	540799760	9030	9030	9030	9030	0
116	20241017	190600	540799760	9030	9030	9030	9030	0
117	20241017	190500	540799760	9030	9030	9030	9030	0
118	20241017	190400	540799760	9030	9030	9030	9030	0
119	20241017	190300	540799760	9030	9030	9030	9030	0
120	20241017	190200	540799760	9030	9030	9030	9030	0
121	20241017	190100	540799760	9030	9030	9030	9030	0
122	20241017	190000	540799760	9030	9030	9030	9030	3501
123	20241017	185900	540799760	9030	9030	9030	9030	0
124	20241017	185800	540799760	9030	9030	9030	9030	0
125	20241017	185700	540799760	9030	9030	9030	9030	0
126	20241017	185600	540799760	9030	9030	9030	9030	0
127	20241017	185500	540799760	9030	9030	9030	9030	0
128	20241017	185400	540799760	9030	9030	9030	9030	0
129	20241017	185300	540799760	9030	9030	9030	9030	0
130	20241017	185200	540799760	9030	9030	9030	9030	0
131	20241017	185100	540799760	9030	9030	9030	9030	0
132	20241017	185000	540799760	9030	9030	9030	9030	0
133	20241017	184900	540799760	9030	9030	9030	9030	0
134	20241017	184800	540799760	9030	9030	9030	9030	0
135	20241017	184700	540799760	9030	9030	9030	9030	0
136	20241017	184600	540799760	9030	9030	9030	9030	0
137	20241017	184500	540799760	9030	9030	9030	9030	0
138	20241017	184400	540799760	9030	9030	9030	9030	0
139	20241017	184300	540799760	9030	9030	9030	9030	0
140	20241017	184200	540799760	9030	9030	9030	9030	0
141	20241017	184100	540799760	9030	9030	9030	9030	0
142	20241017	184000	540799760	9030	9030	9030	9030	0
143	20241017	183900	540799760	9030	9030	9030	9030	0
144	20241017	183800	540799760	9030	9030	9030	9030	0
145	20241017	183700	540799760	9030	9030	9030	9030	0
146	20241017	183600	540799760	9030	9030	9030	9030	0
147	20241017	183500	540799760	9030	9030	9030	9030	0
148	20241017	183400	540799760	9030	9030	9030	9030	0
149	20241017	183300	540799760	9030	9030	9030	9030	0
150	20241017	183200	540799760	9030	9030	9030	9030	0
151	20241017	183100	540799760	9030	9030	9030	9030	0
152	20241017	183000	540799760	9030	9030	9030	9030	3501
153	20241017	182900	540799760	9030	9030	9030	9030	0
154	20241017	182800	540799760	9030	9030	9030	9030	0
155	20241017	182700	540799760	9030	9030	9030	9030	0
156	20241017	182600	540799760	9030	9030	9030	9030	0
157	20241017	182500	540799760	9030	9030	9030	9030	0
158	20241017	182400	540799760	9030	9030	9030	9030	0
159	20241017	182300	540799760	9030	9030	9030	9030	0
160	20241017	182200	540799760	9030	9030	9030	9030	0
161	20241017	182100	540799760	9030	9030	9030	9030	0
162	20241017	182000	540799760	9030	9030	9030	9030	0
163	20241017	181900	540799760	9030	9030	9030	9030	0
164	20241017	181800	540799760	9030	9030	9030	9030	0
165	20241017	181700	540799760	9030	9030	9030	9030	0
166	20241017	181600	540799760	9030	9030	9030	9030	0
167	20241017	181500	540799760	9030	9030	9030	9030	0
168	20241017	181400	540799760	9030	9030	9030	9030	0
169	20241017	181300	540799760	9030	9030	9030	9030	0
170	20241017	181200	540799760	9030	9030	9030	9030	0
171	20241017	181100	540799760	9030	9030	9030	9030	0
172	20241017	181000	540799760	9030	9030	9030	9030	0
173	20241017	180900	540799760	9030	9030	9030	9030	0
174	20241017	180800	540799760	9030	9030	9030	9030	0
175	20241017	180700	540799760	9030	9030	9030	9030	0
176	20241017	180600	540799760	9030	9030	9030	9030	0
177	20241017	180500	540799760	9030	9030	9030	9030	0
178	20241017	180400	540799760	9030	9030	9030	9030	0
179	20241017	180300	540799760	9030	9030	9030	9030	0
180	20241017	180200	540799760	9030	9030	9030	9030	0
181	20241017	180100	540799760	9030	9030	9030	9030	0
182	20241017	180000	540799760	9030	9030	9030	9030	3501
183	20241017	175900	540799760	9030	9030	9030	9030	0
184	20241017	175800	540799760	9030	9030	9030	9030	0
185	20241017	175700	540799760	9030	9030	9030	9030	0
186	20241017	175600	540799760	9030	9030	9030	9030	0
187	20241017	175500	540799760	9030	9030	9030	9030	0
188	20241017	175400	540799760	9030	9030	9030	9030	0
189	20241017	175300	540799760	9030	9030	9030	9030	0
190	20241017	175200	540799760	9030	9030	9030	9030	0
191	20241017	175100	540799760	9030	9030	9030	9030	0
192	20241017	175000	540799760	9030	9030	9030	9030	0
193	20241017	174900	540799760	9030	9030	9030	9030	0
194	20241017	174800	540799760	9030	9030	9030	9030	0
195	20241017	174700	540799760	9030	9030	9030	9030	0
196	20241017	174600	540799760	9030	9030	9030	9030	0
197	20241017	174500	540799760	9030	9030	9030	9030	0
198	20241017	174400	540799760	9030	9030	9030	9030	0
199	20241017	174300	540799760	9030	9030	9030	9030	0
200	20241017	174200	540799760	9030	9030	9030	9030	0
201	20241017	174100	540799760	9030	9030	9030	9030	0
202	20241017	174000	540799760	9030	9030	9030	9030	0
203	20241017	173900	540799760	9030	9030	9030	9030	0
204	20241017	173800	540799760	9030	9030	9030	9030	0
205	20241017	173700	540799760	9030	9030	9030	9030	0
206	20241017	173600	540799760	9030	9030	9030	9030	0
207	20241017	173500	540799760	9030	9030	9030	9030	0
208	20241017	173400	540799760	9030	9030	9030	9030	0
209	20241017	173300	540799760	9030	9030	9030	9030	0
210	20241017	173200	540799760	9030	9030	9030	9030	0
211	20241017	173100	540799760	9030	9030	9030	9030	0
212	20241017	173000	540799760	9030	9030	9030	9030	3501
213	20241017	172900	540799760	9030	9030	9030	9030	0
214	20241017	172800	540799760	9030	9030	9030	9030	0
215	20241017	172700	540799760	9030	9030	9030	9030	0
216	20241017	172600	540799760	9030	9030	9030	9030	0
217	20241017	172500	540799760	9030	9030	9030	9030	0
218	20241017	172400	540799760	9030	9030	9030	9030	0
219	20241017	172300	540799760	9030	9030	9030	9030	0
220	20241017	172200	540799760	9030	9030	9030	9030	0
221	20241017	172100	540799760	9030	9030	9030	9030	0
222	20241017	172000	540799760	9030	9030	9030	9030	0
223	20241017	171900	540799760	9030	9030	9030	9030	0
224	20241017	171800	540799760	9030	9030	9030	9030	0
225	20241017	171700	540799760	9030	9030	9030	9030	0
226	20241017	171600	540799760	9030	9030	9030	9030	0
227	20241017	171500	540799760	9030	9030	9030	9030	0
228	20241017	171400	540799760	9030	9030	9030	9030	0
229	20241017	171300	540799760	9030	9030	9030	9030	0
230	20241017	171200	540799760	9030	9030	9030	9030	0
231	20241017	171100	540799760	9030	9030	9030	9030	0
232	20241017	171000	540799760	9030	9030	9030	9030	0
233	20241017	170900	540799760	9030	9030	9030	9030	0
234	20241017	170800	540799760	9030	9030	9030	9030	0
235	20241017	170700	540799760	9030	9030	9030	9030	0
236	20241017	170600	540799760	9030	9030	9030	9030	0
237	20241017	170500	540799760	9030	9030	9030	9030	0
238	20241017	170400	540799760	9030	9030	9030	9030	0
239	20241017	170300	540799760	9030	9030	9030	9030	0
240	20241017	170200	540799760	9030	9030	9030	9030	0
241	20241017	170100	540799760	9030	9030	9030	9030	0
242	20241017	170000	540799760	9030	9030	9030	9030	3501
243	20241017	165900	540799760	9030	9030	9030	9030	0
244	20241017	165800	540799760	9030	9030	9030	9030	0
245	20241017	165700	540799760	9030	9030	9030	9030	0
246	20241017	165600	540799760	9030	9030	9030	9030	0
247	20241017	165500	540799760	9030	9030	9030	9030	0
248	20241017	165400	540799760	9030	9030	9030	9030	0
249	20241017	165300	540799760	9030	9030	9030	9030	0
250	20241017	165200	540799760	9030	9030	9030	9030	0
251	20241017	165100	540799760	9030	9030	9030	9030	0
252	20241017	165000	540799760	9030	9030	9030	9030	0
253	20241017	164900	540799760	9030	9030	9030	9030	0
254	20241017	164800	540799760	9030	9030	9030	9030	0
255	20241017	164700	540799760	9030	9030	9030	9030	0
256	20241017	164600	540799760	9030	9030	9030	9030	0
257	20241017	164500	540799760	9030	9030	9030	9030	0
258	20241017	164400	540799760	9030	9030	9030	9030	0
259	20241017	164300	540799760	9030	9030	9030	9030	0
260	20241017	164200	540799760	9030	9030	9030	9030	0
261	20241017	164100	540799760	9030	9030	9030	9030	0
262	20241017	164000	540799760	9030	9030	9030	9030	0
263	20241017	163900	540799760	9030	9030	9030	9030	0
264	20241017	163800	540799760	9030	9030	9030	9030	0
265	20241017	163700	540799760	9030	9030	9030	9030	0
266	20241017	163600	540799760	9030	9030	9030	9030	0
267	20241017	163500	540799760	9030	9030	9030	9030	0
268	20241017	163400	540799760	9030	9030	9030	9030	0
269	20241017	163300	540799760	9030	9030	9030	9030	0
270	20241017	163200	540799760	9030	9030	9030	9030	0
271	20241017	163100	540799760	9030	9030	9030	9030	0
272	20241017	163000	540799760	9030	9030	9030	9030	3501
273	20241017	162900	540799760	9030	9030	9030	9030	0
274	20241017	162800	540799760	9030	9030	9030	9030	0
275	20241017	162700	540799760	9030	9030	9030	9030	0
276	20241017	162600	540799760	9030	9030	9030	9030	0
277	20241017	162500	540799760	9030	9030	9030	9030	0
278	20241017	162400	540799760	9030	9030	9030	9030	0
279	20241017	162300	540799760	9030	9030	9030	9030	0
280	20241017	162200	540799760	9030	9030	9030	9030	0
281	20241017	162100	540799760	9030	9030	9030	9030	0
282	20241017	162000	540799760	9030	9030	9030	9030	0
283	20241017	161900	540799760	9030	9030	9030	9030	0
284	20241017	161800	540799760	9030	9030	9030	9030	0
285	20241017	161700	540799760	9030	9030	9030	9030	0
286	20241017	161600	540799760	9030	9030	9030	9030	0
287	20241017	161500	540799760	9030	9030	9030	9030	0
288	20241017	161400	540799760	9030	9030	9030	9030	0
289	20241017	161300	540799760	9030	9030	9030	9030	0
290	20241017	161200	540799760	9030	9030	9030	9030	0
291	20241017	161100	540799760	9030	9030	9030	9030	0
292	20241017	161000	540799760	9030	9030	9030	9030	0
293	20241017	160900	540799760	9030	9030	9030	9030	0
294	20241017	160800	540799760	9030	9030	9030	9030	0
295	20241017	160700	540799760	9030	9030	9030	9030	0
296	20241017	160600	540799760	9030	9030	9030	9030	0
297	20241017	160500	540799760	9030	9030	9030	9030	0
298	20241017	160400	540799760	9030	9030	9030	9030	0
299	20241017	160300	540799760	9030	9030	9030	9030	0
300	20241017	160200	540799760	9030	9030	9030	9030	0
301	20241017	160100	540799760	9030	9030	9030	9030	0
302	20241017	160000	540799760	9030	9030	9030	9030	3501
303	20241017	155900	540799760	9030	9030	9030	9030	0
304	20241017	155800	540799760	9030	9030	9030	9030	0
305	20241017	155700	540799760	9030	9030	9030	9030	0
306	20241017	155600	540799760	9030	9030	9030	9030	0
307	20241017	155500	540799760	9030	9030	9030	9030	0
308	20241017	155400	540799760	9030	9030	9030	9030	0
309	20241017	155300	540799760	9030	9030	9030	9030	0
310	20241017	155200	540799760	9030	9030	9030	9030	0
311	20241017	155100	540799760	9030	9030	9030	9030	0
312	20241017	155000	540799760	9030	9030	9030	9030	0
313	20241017	154900	540799760	9030	9030	9030	9030	0
314	20241017	154800	540799760	9030	9030	9030	9030	0
315	20241017	154700	540799760	9030	9030	9030	9030	0
316	20241017	154600	540799760	9030	9030	9030	9030	0
317	20241017	154500	540799760	9030	9030	9030	9030	0
318	20241017	154400	540799760	9030	9030	9030	9030	0
319	20241017	154300	540799760	9030	9030	9030	9030	0
320	20241017	154200	540799760	9030	9030	9030	9030	0
321	20241017	154100	540799760	9030	9030	9030	9030	0
322	20241017	154000	540799760	9030	9030	9030	9030	0
323	20241017	153900	540799760	9030	9030	9030	9030	0
324	20241017	153800	540799760	9030	9030	9030	9030	0
325	20241017	153700	540799760	9030	9030	9030	9030	0
326	20241017	153600	540799760	9030	9030	9030	9030	0
327	20241017	153500	540799760	9030	9030	9030	9030	0
328	20241017	153400	540799760	9030	9030	9030	9030	0
329	20241017	153300	540799760	9030	9030	9030	9030	0
330	20241017	153200	540799760	9030	9030	9030	9030	0
331	20241017	153100	540799760	9030	9030	9030	9030	0
332	20241017	153000	540799760	9030	9030	9030	9030	7002
333	20241017	152900	509185730	8940	8940	8940	8940	0
334	20241017	152800	509185730	8940	8940	8940	8940	0
335	20241017	152700	509185730	8940	8940	8940	8940	0
336	20241017	152600	509185730	8940	8940	8940	8940	0
337	20241017	152500	509185730	8940	8940	8940	8940	0
338	20241017	152400	509185730	8940	8940	8940	8940	0
339	20241017	152300	509185730	8940	8940	8940	8940	0
340	20241017	152200	509185730	8940	8940	8940	8940	0
341	20241017	152100	509185730	8940	8940	8940	8940	0
342	20241017	152000	509185730	8940	8940	8940	8940	0
343	20241017	151900	509185730	8940	8990	9030	8930	510
344	20241017	151800	504589550	9000	9000	9000	9000	1
345	20241017	151700	504580550	9000	8970	9000	8920	415
346	20241017	151600	500866420	9020	9010	9020	9010	75
347	20241017	151500	500190040	9010	9010	9010	9010	0
348	20241017	151400	500190040	9010	8960	9010	8960	301
349	20241017	151300	497489680	8950	9000	9040	8950	624
350	20241017	151200	491895220	9000	9000	9000	9000	42
351	20241017	151100	491517220	9040	9040	9040	9040	0
352	20241017	151000	491517220	9040	8970	9040	8960	278
353	20241017	150900	489016950	8980	8980	8980	8960	22
354	20241017	150800	488819790	8960	9000	9000	8950	734
355	20241017	150700	482237030	8990	9050	9050	8990	909
356	20241017	150600	474046100	9080	9040	9080	9040	114
357	20241017	150500	473011790	9080	9080	9080	9080	0
358	20241017	150400	473011790	9080	9060	9080	9060	73
359	20241017	150300	472348970	9040	9040	9040	9020	251
360	20241017	150200	470083030	9100	9100	9100	9100	0
361	20241017	150100	470083030	9100	9100	9100	9100	0
362	20241017	150000	470083030	9100	9040	9100	9040	374
363	20241017	145900	466698830	9030	9040	9040	9030	254
364	20241017	145800	464404440	9040	9040	9040	9040	4
365	20241017	145700	464368280	9040	9030	9040	9030	118
366	20241017	145600	463301740	9040	9040	9040	9040	0
367	20241017	145500	463301740	9040	9040	9040	9040	200
368	20241017	145400	461493740	9040	9040	9040	9040	1
369	20241017	145300	461484700	9040	9030	9040	9030	75
370	20241017	145200	460806710	9090	9020	9090	9020	500
371	20241017	145100	456276130	9020	9000	9020	9000	87
372	20241017	145000	455491590	9000	9000	9000	9000	1
373	20241017	144900	455482590	9040	9000	9040	8970	662
374	20241017	144800	449533600	9000	9010	9010	9000	65
375	20241017	144700	448948430	9000	9000	9000	9000	1
376	20241017	144600	448939430	9000	9000	9000	9000	105
377	20241017	144500	447994430	9010	9020	9020	9010	32
378	20241017	144400	447705980	9020	9020	9020	9020	50
379	20241017	144300	447254980	9020	9020	9020	9020	24
380	20241017	144200	447038500	9020	9030	9030	9020	19
381	20241017	144100	446867100	9030	9030	9030	9030	166
382	20241017	144000	445368120	9030	9030	9030	9030	74
383	20241017	143900	444699900	9020	9020	9020	9020	12
384	20241017	143800	444591660	9030	9030	9030	9030	12
385	20241017	143700	444483300	9030	9030	9030	9030	74
386	20241017	143600	443815080	9030	9030	9030	9030	0
387	20241017	143500	443815080	9030	9030	9030	9030	0
388	20241017	143400	443815080	9030	9000	9030	9000	527
389	20241017	143300	439057210	8990	8990	8990	8990	0
390	20241017	143200	439057210	8990	8990	8990	8990	0
391	20241017	143100	439057210	8990	9000	9000	8990	318
392	20241017	143000	436197280	9020	9020	9020	9020	75
393	20241017	142900	435520780	9010	9010	9010	9010	0
394	20241017	142800	435520780	9010	9020	9020	9010	42
395	20241017	142700	435142170	9030	9040	9040	9030	177
396	20241017	142600	433543120	9030	9030	9030	9030	0
397	20241017	142500	433543120	9030	9030	9030	9030	11
398	20241017	142400	433443790	9040	9020	9040	9020	16
399	20241017	142300	433299170	9020	9010	9020	9000	553
400	20241017	142200	428321810	9010	9040	9040	9000	951
401	20241017	142100	419748150	9040	9040	9040	9040	0
402	20241017	142000	419748150	9040	9070	9080	9040	535
403	20241017	141900	414903810	9080	9080	9080	9080	0
404	20241017	141800	414903810	9080	9080	9080	9080	0
405	20241017	141700	414903810	9080	9080	9080	9080	74
406	20241017	141600	414231890	9100	9100	9100	9100	0
407	20241017	141500	414231890	9100	9080	9100	9080	100
408	20241017	141400	413323290	9070	9060	9070	9060	80
409	20241017	141300	412597750	9060	9060	9060	9060	11
410	20241017	141200	412498090	9070	9070	9070	9070	0
411	20241017	141100	412498090	9070	9070	9070	9070	12
412	20241017	141000	412389250	9080	9080	9080	9080	74
413	20241017	140900	411717330	9070	9070	9070	9070	0
414	20241017	140800	411717330	9070	9070	9070	9070	0
415	20241017	140700	411717330	9070	9070	9070	9070	74
416	20241017	140600	411046150	9060	9060	9060	9060	0
417	20241017	140500	411046150	9060	9060	9060	9060	0
418	20241017	140400	411046150	9060	9060	9060	9060	74
419	20241017	140300	410375710	9070	9070	9070	9070	0
420	20241017	140200	410375710	9070	9070	9070	9070	0
421	20241017	140100	410375710	9070	9050	9070	9050	74
422	20241017	140000	409704550	9030	9040	9040	9030	97
423	20241017	135900	408828470	9080	9080	9080	9080	0
424	20241017	135800	408828470	9080	9070	9080	9070	70
425	20241017	135700	408193000	9060	9060	9060	9060	18
426	20241017	135600	408029920	9050	9050	9050	9050	0
427	20241017	135500	408029920	9050	9050	9050	9050	0
428	20241017	135400	408029920	9050	9050	9050	9050	74
429	20241017	135300	407360220	9050	9050	9050	9050	0
430	20241017	135200	407360220	9050	9050	9050	9050	100
431	20241017	135100	406455220	9030	9060	9060	9030	517
432	20241017	135000	401780660	9070	9070	9070	9070	0
433	20241017	134900	401780660	9070	9070	9070	9070	0
434	20241017	134800	401780660	9070	9070	9070	9070	17
435	20241017	134700	401626470	9080	9070	9080	9070	94
436	20241017	134600	400773150	9070	9070	9070	9070	0
437	20241017	134500	400773150	9070	9070	9070	9070	26
438	20241017	134400	400537330	9070	9070	9070	9070	74
439	20241017	134300	399866150	9070	9070	9070	9070	270
440	20241017	134200	397417250	9070	9070	9070	9070	0
441	20241017	134100	397417250	9070	9070	9070	9070	89
442	20241017	134000	396610020	9070	9070	9070	9070	0
443	20241017	133900	396610020	9070	9070	9070	9070	15
444	20241017	133800	396473970	9070	9070	9070	9070	0
445	20241017	133700	396473970	9070	9070	9070	9070	74
446	20241017	133600	395802790	9060	9060	9060	9060	0
447	20241017	133500	395802790	9060	9060	9060	9060	0
448	20241017	133400	395802790	9060	9060	9060	9060	75
449	20241017	133300	395123290	9040	9040	9040	9040	0
450	20241017	133200	395123290	9040	9040	9040	9040	0
451	20241017	133100	395123290	9040	9040	9040	9040	84
452	20241017	133000	394363930	9040	9040	9040	9040	0
453	20241017	132900	394363930	9040	9040	9040	9040	0
454	20241017	132800	394363930	9040	9040	9040	9040	96
455	20241017	132700	393496090	9060	9060	9060	9060	74
456	20241017	132600	392825650	9050	9050	9050	9050	15
457	20241017	132500	392689900	9090	9090	9090	9090	0
458	20241017	132400	392689900	9090	9090	9090	9090	74
459	20241017	132300	392017240	9070	9070	9070	9070	0
460	20241017	132200	392017240	9070	9070	9070	9070	0
461	20241017	132100	392017240	9070	9070	9070	9070	74
462	20241017	132000	391346060	9040	9040	9040	9040	10
463	20241017	131900	391255660	9040	9060	9060	9040	250
464	20241017	131800	388995380	9070	9090	9090	9070	100
465	20241017	131700	388086900	9080	9080	9080	9080	14
466	20241017	131600	387959780	9090	9090	9090	9090	0
467	20241017	131500	387959780	9090	9090	9090	9090	0
468	20241017	131400	387959780	9090	9090	9090	9090	74
469	20241017	131300	387287120	9070	9070	9070	9070	0
470	20241017	131200	387287120	9070	9070	9070	9070	0
471	20241017	131100	387287120	9070	9070	9070	9070	74
472	20241017	131000	386615940	9070	9070	9070	9070	0
473	20241017	130900	386615940	9070	9070	9070	9070	16
474	20241017	130800	386470820	9080	9080	9080	9080	148
475	20241017	130700	385126980	9080	9080	9080	9080	0
476	20241017	130600	385126980	9080	9080	9080	9080	0
477	20241017	130500	385126980	9080	9070	9100	9070	9
478	20241017	130400	385045150	9050	9090	9090	9030	265
479	20241017	130300	382646370	9100	9100	9100	9100	0
480	20241017	130200	382646370	9100	9090	9100	9090	38
481	20241017	130100	382300750	9100	9100	9100	9100	147
482	20241017	130000	380963050	9120	9120	9120	9120	0
483	20241017	125900	380963050	9120	9120	9120	9120	0
484	20241017	125800	380963050	9120	9070	9120	9070	201
485	20241017	125700	379130000	9070	9070	9070	9070	0
486	20241017	125600	379130000	9070	9070	9070	9070	1
487	20241017	125500	379120930	9070	9090	9090	9070	375
488	20241017	125400	375712430	9090	9090	9090	9090	74
489	20241017	125300	375039770	9060	9060	9060	9060	0
490	20241017	125200	375039770	9060	9060	9060	9060	0
491	20241017	125100	375039770	9060	9060	9090	9060	87
492	20241017	125000	374249330	9060	9060	9060	9060	3
493	20241017	124900	374222150	9060	9060	9090	9060	844
494	20241017	124800	366558110	9030	9060	9060	9030	174
495	20241017	124700	364984430	9060	9060	9060	9060	0
496	20241017	124600	364984430	9060	9060	9060	9060	0
497	20241017	124500	364984430	9060	9080	9080	9060	107
498	20241017	124400	364013390	9070	9070	9070	9070	13
499	20241017	124300	363895480	9080	9080	9080	9080	0
500	20241017	124200	363895480	9080	9080	9080	9080	17
501	20241017	124100	363741120	9080	9080	9080	9080	74
502	20241017	124000	363069200	9080	9080	9080	9080	0
503	20241017	123900	363069200	9080	9080	9080	9080	0
504	20241017	123800	363069200	9080	9080	9080	9080	147
505	20241017	123700	361734440	9080	9080	9080	9080	556
506	20241017	123600	356685960	9080	9080	9080	9080	11
507	20241017	123500	356586080	9070	9070	9070	9070	2
508	20241017	123400	356567940	9070	9120	9120	9070	19
509	20241017	123300	356394750	9130	9140	9140	9130	26
510	20241017	123200	356157210	9150	9150	9150	9150	13
511	20241017	123100	356038260	9150	9150	9150	9150	74
512	20241017	123000	355361160	9160	9160	9160	9160	20
513	20241017	122900	355177960	9160	9160	9160	9160	19
514	20241017	122800	355003920	9150	9150	9150	9150	280
515	20241017	122700	352441920	9130	9130	9130	9130	1
516	20241017	122600	352432790	9150	9150	9150	9150	318
517	20241017	122500	349523090	9130	9140	9140	9130	112
518	20241017	122400	348499790	9130	9130	9130	9130	74
519	20241017	122300	347824170	9120	9130	9130	9120	116
520	20241017	122200	346765170	9120	9130	9130	9120	20
521	20241017	122100	346582620	9120	9120	9120	9120	23
522	20241017	122000	346372860	9110	9110	9110	9110	0
523	20241017	121900	346372860	9110	9110	9110	9110	1
524	20241017	121800	346363750	9110	9080	9110	9080	56
525	20241017	121700	345854170	9070	9070	9070	9070	0
526	20241017	121600	345854170	9070	9070	9070	9070	0
527	20241017	121500	345854170	9070	9070	9070	9070	1
528	20241017	121400	345845100	9050	9050	9050	9050	0
529	20241017	121300	345845100	9050	9050	9050	9050	0
530	20241017	121200	345845100	9050	9060	9100	9050	91
531	20241017	121100	345017710	9060	9060	9060	9060	117
532	20241017	121000	343957690	9060	9060	9060	9060	118
533	20241017	120900	342888610	9100	9100	9100	9100	0
534	20241017	120800	342888610	9100	9100	9100	9100	163
535	20241017	120700	341405310	9000	9100	9100	9000	520
536	20241017	120600	336698990	9110	9110	9110	9110	0
537	20241017	120500	336698990	9110	9120	9120	9110	89
538	20241017	120400	335887460	9120	9120	9120	9120	0
539	20241017	120300	335887460	9120	9120	9120	9120	0
540	20241017	120200	335887460	9120	9110	9120	9110	93
541	20241017	120100	335039350	9100	9100	9100	9100	0
542	20241017	120000	335039350	9100	9100	9100	9100	58
543	20241017	115900	334511550	9100	9100	9100	9100	300
544	20241017	115800	331781550	9100	9100	9100	9100	74
545	20241017	115700	331108150	9080	9080	9080	9080	0
546	20241017	115600	331108150	9080	9100	9100	9080	157
547	20241017	115500	329682120	9110	9110	9110	9110	75
548	20241017	115400	328998870	9100	9100	9100	9100	0
549	20241017	115300	328998870	9100	9100	9100	9100	0
550	20241017	115200	328998870	9100	9100	9100	9100	74
551	20241017	115100	328325470	9080	9080	9080	9080	0
552	20241017	115000	328325470	9080	9080	9080	9080	0
553	20241017	114900	328325470	9080	9100	9100	9080	153
554	20241017	114800	326935770	9110	9110	9110	9110	74
555	20241017	114700	326261630	9100	9100	9100	9100	0
556	20241017	114600	326261630	9100	9100	9100	9100	0
557	20241017	114500	326261630	9100	9110	9110	9080	299
558	20241017	114400	323542700	9110	9110	9110	9110	0
559	20241017	114300	323542700	9110	9110	9110	9110	6
560	20241017	114200	323488040	9100	9100	9100	9100	36
561	20241017	114100	323160440	9100	9100	9100	9100	0
562	20241017	114000	323160440	9100	9100	9100	9100	5
563	20241017	113900	323114940	9100	9110	9110	9100	87
564	20241017	113800	322323100	9100	9110	9110	9100	101
565	20241017	113700	321403000	9090	9120	9120	9090	416
566	20241017	113600	317619770	9130	9130	9130	9130	177
567	20241017	113500	316003760	9130	9120	9130	9120	274
568	20241017	113400	313502830	9120	9120	9120	9120	0
569	20241017	113300	313502830	9120	9120	9120	9120	0
570	20241017	113200	313502830	9120	9120	9120	9120	74
571	20241017	113100	312827950	9110	9110	9110	9110	0
572	20241017	113000	312827950	9110	9110	9110	9110	0
573	20241017	112900	312827950	9110	9110	9110	9100	91
574	20241017	112800	311999040	9110	9110	9110	9110	118
575	20241017	112700	310924060	9120	9120	9120	9120	0
576	20241017	112600	310924060	9120	9120	9120	9120	54
577	20241017	112500	310431580	9120	9120	9120	9120	202
578	20241017	112400	308589340	9120	9120	9120	9120	87
579	20241017	112300	307795900	9120	9110	9120	9110	31
580	20241017	112200	307513190	9130	9120	9130	9120	518
581	20241017	112100	302789000	9100	9100	9100	9100	0
582	20241017	112000	302789000	9100	9100	9100	9100	99
583	20241017	111900	301888100	9100	9090	9120	9090	838
584	20241017	111800	294261660	9080	9070	9080	9070	237
585	20241017	111700	292110280	9060	9060	9060	9060	0
586	20241017	111600	292110280	9060	9060	9060	9060	0
587	20241017	111500	292110280	9060	9050	9060	9050	18
588	20241017	111400	291947210	9050	9050	9070	9050	70
589	20241017	111300	291312730	9070	9050	9070	9050	650
590	20241017	111200	285422450	9040	9030	9040	9030	221
591	20241017	111100	283424950	9020	9030	9030	9000	841
592	20241017	111000	275841110	9030	9030	9030	9030	19
593	20241017	110900	275669540	9010	9010	9010	9010	1
594	20241017	110800	275660530	9000	9000	9000	9000	100
595	20241017	110700	274760530	9020	9020	9020	9020	130
596	20241017	110600	273587930	9030	9030	9030	9030	1
597	20241017	110500	273578900	9030	9020	9030	9020	16
598	20241017	110400	273434430	9000	9000	9000	9000	0
599	20241017	110300	273434430	9000	9000	9000	9000	0
600	20241017	110200	273434430	9000	9000	9000	9000	72
601	20241017	110100	272786430	9000	9000	9000	9000	74
602	20241017	110000	272120430	9000	9000	9000	9000	0
603	20241017	105900	272120430	9000	8980	9000	8970	154
604	20241017	105800	270736680	8990	8990	8990	8990	0
605	20241017	105700	270736680	8990	8990	8990	8990	126
606	20241017	105600	269603940	8990	8990	8990	8990	74
607	20241017	105500	268938680	8980	8980	8980	8980	0
608	20241017	105400	268938680	8980	8980	8980	8980	123
609	20241017	105300	267834140	8980	8980	8980	8980	100
610	20241017	105200	266936140	8980	8980	8980	8960	103
611	20241017	105100	266011460	8980	8980	8980	8980	302
612	20241017	105000	263299500	8970	9010	9010	8960	4380
613	20241017	104900	223994700	9000	8990	9000	8990	2871
614	20241017	104800	198156590	8980	8980	8980	8980	0
615	20241017	104700	198156590	8980	8980	8980	8980	2
616	20241017	104600	198138630	8970	8990	8990	8970	88
617	20241017	104500	197347790	8970	8980	8980	8970	69
618	20241017	104400	196728820	8990	8990	8990	8990	0
619	20241017	104300	196728820	8990	8990	8990	8990	21
620	20241017	104200	196540030	8990	8960	8990	8960	174
621	20241017	104100	194978770	8960	8980	8980	8960	816
622	20241017	104000	187667160	9000	9000	9000	9000	0
623	20241017	103900	187667160	9000	8980	9000	8980	77
624	20241017	103800	186974930	9000	9000	9000	8980	187
625	20241017	103700	185293570	9010	9010	9010	9010	0
626	20241017	103600	185293570	9010	9000	9010	9000	98
627	20241017	103500	184410600	8980	8980	8980	8980	0
628	20241017	103400	184410600	8980	8980	8980	8980	0
629	20241017	103300	184410600	8980	8980	8980	8980	0
630	20241017	103200	184410600	8980	8980	8980	8980	1
631	20241017	103100	184401620	8950	8950	8950	8950	0
632	20241017	103000	184401620	8950	8950	8950	8950	0
633	20241017	102900	184401620	8950	8930	8950	8900	416
634	20241017	102800	180689240	8950	8960	8990	8950	102
635	20241017	102700	179773370	8970	8990	8990	8970	157
636	20241017	102600	178362160	8990	8990	8990	8990	1
637	20241017	102500	178353170	8990	8990	8990	8980	83
638	20241017	102400	177607010	8990	8970	8990	8970	91
639	20241017	102300	176788940	8950	8950	8950	8950	1
640	20241017	102200	176779990	8930	8930	8930	8930	4
641	20241017	102100	176744270	8930	8930	8930	8930	11
642	20241017	102000	176646040	8910	9030	9030	8880	605
643	20241017	101900	171248390	9040	9040	9040	9040	74
644	20241017	101800	170579430	9050	9030	9050	9000	1383
645	20241017	101700	158108440	9010	9010	9010	9010	1
646	20241017	101600	158099430	9010	9010	9010	9010	1
647	20241017	101500	158090420	9000	9000	9000	9000	304
648	20241017	101400	155354420	8990	8990	8990	8990	0
649	20241017	101300	155354420	8990	8970	8990	8970	126
650	20241017	101200	154221740	8950	8950	8950	8950	0
651	20241017	101100	154221740	8950	8950	8950	8950	0
652	20241017	101000	154221740	8950	8950	8950	8950	0
653	20241017	100900	154221740	8950	8940	8950	8940	2104
654	20241017	100800	135391560	8920	8920	8920	8920	0
655	20241017	100700	135391560	8920	8920	8920	8920	200
656	20241017	100600	133607560	8940	8930	8940	8930	85
657	20241017	100500	132847770	8940	8940	8940	8940	0
658	20241017	100400	132847770	8940	8940	8940	8940	0
659	20241017	100300	132847770	8940	8940	8940	8940	74
660	20241017	100200	132186210	8930	8930	8930	8930	15
661	20241017	100100	132052260	8940	8940	8940	8940	9
662	20241017	100000	131971800	8940	8930	8940	8930	74
663	20241017	095900	131310640	8920	8900	8920	8900	71
664	20241017	095800	130678570	8900	8900	8900	8900	0
665	20241017	095700	130678570	8900	8900	8900	8900	0
666	20241017	095600	130678570	8900	8900	8900	8900	75
667	20241017	095500	130011070	8870	8870	8870	8870	20
668	20241017	095400	129833670	8870	8870	8870	8870	0
669	20241017	095300	129833670	8870	8890	8890	8870	250
670	20241017	095200	127614050	8870	8910	8910	8870	958
671	20241017	095100	119106600	8910	8910	8910	8910	123
672	20241017	095000	118010670	8940	8930	8940	8930	74
673	20241017	094900	117349130	8910	8900	8910	8890	427
674	20241017	094800	113552700	8910	8910	8910	8910	0
675	20241017	094700	113552700	8910	8910	8910	8910	111
676	20241017	094600	112563690	8900	8920	8920	8900	1401
677	20241017	094500	100088010	8940	8940	8940	8940	0
678	20241017	094400	100088010	8940	8940	8940	8940	0
679	20241017	094300	100088010	8940	8940	8940	8940	0
680	20241017	094200	100088010	8940	8940	8940	8930	899
681	20241017	094100	92051540	8950	8950	8950	8950	0
682	20241017	094000	92051540	8950	8950	8950	8950	5
683	20241017	093900	92006790	8950	8950	8950	8950	78
684	20241017	093800	91308690	8950	8950	8950	8950	5
685	20241017	093700	91263940	8950	8950	8950	8950	0
686	20241017	093600	91263940	8950	8950	8950	8950	0
687	20241017	093500	91263940	8950	8950	8950	8950	2
688	20241017	093400	91246040	8950	8950	8950	8950	2
689	20241017	093300	91228140	8950	8950	8950	8940	109
690	20241017	093200	90253640	8950	8940	8950	8940	154
691	20241017	093100	88875880	8940	8970	8990	8940	724
692	20241017	093000	82390190	8960	8950	8960	8950	841
693	20241017	092900	74857000	8930	8930	8930	8930	0
694	20241017	092800	74857000	8930	8930	8930	8930	0
695	20241017	092700	74857000	8930	8930	8930	8930	200
696	20241017	092600	73071000	8940	8940	8940	8940	0
697	20241017	092500	73071000	8940	8940	8940	8940	0
698	20241017	092400	73071000	8940	8940	8940	8940	3
699	20241017	092300	73044180	8940	8940	8940	8940	2
700	20241017	092200	73026300	8930	8930	8930	8930	1
701	20241017	092100	73017370	8900	8910	8910	8900	17
702	20241017	092000	72865970	8910	8920	8920	8910	20
703	20241017	091900	72687760	8940	8940	8940	8940	0
704	20241017	091800	72687760	8940	8940	8940	8940	112
705	20241017	091700	71686480	8900	8900	8900	8900	0
706	20241017	091600	71686480	8900	8900	8900	8900	0
707	20241017	091500	71686480	8900	8940	8940	8900	331
708	20241017	091400	68738240	8950	8970	8990	8950	2835
709	20241017	091300	43328910	8970	8970	8970	8970	1
710	20241017	091200	43319940	8970	8990	8990	8970	392
711	20241017	091100	39798950	9020	9020	9020	9020	260
712	20241017	091000	37453750	9020	9000	9020	8990	520
713	20241017	090900	32772950	9000	9000	9000	9000	44
714	20241017	090800	32376950	9000	9000	9000	9000	129
715	20241017	090700	31215950	9000	9000	9000	9000	1
716	20241017	090600	31206950	9010	9010	9010	9010	167
717	20241017	090500	29702280	9020	9020	9020	9020	45
718	20241017	090400	29296380	9020	9020	9030	9020	275
719	20241017	090300	26815130	9020	9030	9030	9020	69
720	20241017	090200	26192730	9010	9010	9020	9010	1746
721	20241017	090100	10459870	9020	9020	9020	9020	0
722	20241017	090000	10459870	9020	8980	9030	8980	1164