KissMeData/353590/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	212000	166296130	5260	5260	5260	5260	2488
3	20241016	211900	166296130	5260	5260	5260	5260	0
4	20241016	211800	166296130	5260	5260	5260	5260	0
5	20241016	211700	166296130	5260	5260	5260	5260	0
6	20241016	211600	166296130	5260	5260	5260	5260	0
7	20241016	211500	166296130	5260	5260	5260	5260	0
8	20241016	211400	166296130	5260	5260	5260	5260	0
9	20241016	211300	166296130	5260	5260	5260	5260	0
10	20241016	211200	166296130	5260	5260	5260	5260	0
11	20241016	211100	166296130	5260	5260	5260	5260	0
12	20241016	211000	166296130	5260	5260	5260	5260	0
13	20241016	210900	166296130	5260	5260	5260	5260	0
14	20241016	210800	166296130	5260	5260	5260	5260	0
15	20241016	210700	166296130	5260	5260	5260	5260	0
16	20241016	210600	166296130	5260	5260	5260	5260	0
17	20241016	210500	166296130	5260	5260	5260	5260	0
18	20241016	210400	166296130	5260	5260	5260	5260	0
19	20241016	210300	166296130	5260	5260	5260	5260	0
20	20241016	210200	166296130	5260	5260	5260	5260	0
21	20241016	210100	166296130	5260	5260	5260	5260	0
22	20241016	210000	166296130	5260	5260	5260	5260	0
23	20241016	205900	166296130	5260	5260	5260	5260	0
24	20241016	205800	166296130	5260	5260	5260	5260	0
25	20241016	205700	166296130	5260	5260	5260	5260	0
26	20241016	205600	166296130	5260	5260	5260	5260	0
27	20241016	205500	166296130	5260	5260	5260	5260	0
28	20241016	205400	166296130	5260	5260	5260	5260	0
29	20241016	205300	166296130	5260	5260	5260	5260	0
30	20241016	205200	166296130	5260	5260	5260	5260	0
31	20241016	205100	166296130	5260	5260	5260	5260	0
32	20241016	205000	166296130	5260	5260	5260	5260	2488
33	20241016	204900	166296130	5260	5260	5260	5260	0
34	20241016	204800	166296130	5260	5260	5260	5260	0
35	20241016	204700	166296130	5260	5260	5260	5260	0
36	20241016	204600	166296130	5260	5260	5260	5260	0
37	20241016	204500	166296130	5260	5260	5260	5260	0
38	20241016	204400	166296130	5260	5260	5260	5260	0
39	20241016	204300	166296130	5260	5260	5260	5260	0
40	20241016	204200	166296130	5260	5260	5260	5260	0
41	20241016	204100	166296130	5260	5260	5260	5260	0
42	20241016	204000	166296130	5260	5260	5260	5260	0
43	20241016	203900	166296130	5260	5260	5260	5260	0
44	20241016	203800	166296130	5260	5260	5260	5260	0
45	20241016	203700	166296130	5260	5260	5260	5260	0
46	20241016	203600	166296130	5260	5260	5260	5260	0
47	20241016	203500	166296130	5260	5260	5260	5260	0
48	20241016	203400	166296130	5260	5260	5260	5260	0
49	20241016	203300	166296130	5260	5260	5260	5260	0
50	20241016	203200	166296130	5260	5260	5260	5260	0
51	20241016	203100	166296130	5260	5260	5260	5260	0
52	20241016	203000	166296130	5260	5260	5260	5260	0
53	20241016	202900	166296130	5260	5260	5260	5260	0
54	20241016	202800	166296130	5260	5260	5260	5260	0
55	20241016	202700	166296130	5260	5260	5260	5260	0
56	20241016	202600	166296130	5260	5260	5260	5260	0
57	20241016	202500	166296130	5260	5260	5260	5260	0
58	20241016	202400	166296130	5260	5260	5260	5260	0
59	20241016	202300	166296130	5260	5260	5260	5260	0
60	20241016	202200	166296130	5260	5260	5260	5260	0
61	20241016	202100	166296130	5260	5260	5260	5260	0
62	20241016	202000	166296130	5260	5260	5260	5260	2488
63	20241016	201900	166296130	5260	5260	5260	5260	0
64	20241016	201800	166296130	5260	5260	5260	5260	0
65	20241016	201700	166296130	5260	5260	5260	5260	0
66	20241016	201600	166296130	5260	5260	5260	5260	0
67	20241016	201500	166296130	5260	5260	5260	5260	0
68	20241016	201400	166296130	5260	5260	5260	5260	0
69	20241016	201300	166296130	5260	5260	5260	5260	0
70	20241016	201200	166296130	5260	5260	5260	5260	0
71	20241016	201100	166296130	5260	5260	5260	5260	0
72	20241016	201000	166296130	5260	5260	5260	5260	0
73	20241016	200900	166296130	5260	5260	5260	5260	0
74	20241016	200800	166296130	5260	5260	5260	5260	0
75	20241016	200700	166296130	5260	5260	5260	5260	0
76	20241016	200600	166296130	5260	5260	5260	5260	0
77	20241016	200500	166296130	5260	5260	5260	5260	0
78	20241016	200400	166296130	5260	5260	5260	5260	0
79	20241016	200300	166296130	5260	5260	5260	5260	0
80	20241016	200200	166296130	5260	5260	5260	5260	0
81	20241016	200100	166296130	5260	5260	5260	5260	0
82	20241016	200000	166296130	5260	5260	5260	5260	0
83	20241016	195900	166296130	5260	5260	5260	5260	0
84	20241016	195800	166296130	5260	5260	5260	5260	0
85	20241016	195700	166296130	5260	5260	5260	5260	0
86	20241016	195600	166296130	5260	5260	5260	5260	0
87	20241016	195500	166296130	5260	5260	5260	5260	0
88	20241016	195400	166296130	5260	5260	5260	5260	0
89	20241016	195300	166296130	5260	5260	5260	5260	0
90	20241016	195200	166296130	5260	5260	5260	5260	0
91	20241016	195100	166296130	5260	5260	5260	5260	0
92	20241016	195000	166296130	5260	5260	5260	5260	2488
93	20241016	194900	166296130	5260	5260	5260	5260	0
94	20241016	194800	166296130	5260	5260	5260	5260	0
95	20241016	194700	166296130	5260	5260	5260	5260	0
96	20241016	194600	166296130	5260	5260	5260	5260	0
97	20241016	194500	166296130	5260	5260	5260	5260	0
98	20241016	194400	166296130	5260	5260	5260	5260	0
99	20241016	194300	166296130	5260	5260	5260	5260	0
100	20241016	194200	166296130	5260	5260	5260	5260	0
101	20241016	194100	166296130	5260	5260	5260	5260	0
102	20241016	194000	166296130	5260	5260	5260	5260	0
103	20241016	193900	166296130	5260	5260	5260	5260	0
104	20241016	193800	166296130	5260	5260	5260	5260	0
105	20241016	193700	166296130	5260	5260	5260	5260	0
106	20241016	193600	166296130	5260	5260	5260	5260	0
107	20241016	193500	166296130	5260	5260	5260	5260	0
108	20241016	193400	166296130	5260	5260	5260	5260	0
109	20241016	193300	166296130	5260	5260	5260	5260	0
110	20241016	193200	166296130	5260	5260	5260	5260	0
111	20241016	193100	166296130	5260	5260	5260	5260	0
112	20241016	193000	166296130	5260	5260	5260	5260	0
113	20241016	192900	166296130	5260	5260	5260	5260	0
114	20241016	192800	166296130	5260	5260	5260	5260	0
115	20241016	192700	166296130	5260	5260	5260	5260	0
116	20241016	192600	166296130	5260	5260	5260	5260	0
117	20241016	192500	166296130	5260	5260	5260	5260	0
118	20241016	192400	166296130	5260	5260	5260	5260	0
119	20241016	192300	166296130	5260	5260	5260	5260	0
120	20241016	192200	166296130	5260	5260	5260	5260	0
121	20241016	192100	166296130	5260	5260	5260	5260	0
122	20241016	192000	166296130	5260	5260	5260	5260	2488
123	20241016	191900	166296130	5260	5260	5260	5260	0
124	20241016	191800	166296130	5260	5260	5260	5260	0
125	20241016	191700	166296130	5260	5260	5260	5260	0
126	20241016	191600	166296130	5260	5260	5260	5260	0
127	20241016	191500	166296130	5260	5260	5260	5260	0
128	20241016	191400	166296130	5260	5260	5260	5260	0
129	20241016	191300	166296130	5260	5260	5260	5260	0
130	20241016	191200	166296130	5260	5260	5260	5260	0
131	20241016	191100	166296130	5260	5260	5260	5260	0
132	20241016	191000	166296130	5260	5260	5260	5260	0
133	20241016	190900	166296130	5260	5260	5260	5260	0
134	20241016	190800	166296130	5260	5260	5260	5260	0
135	20241016	190700	166296130	5260	5260	5260	5260	0
136	20241016	190600	166296130	5260	5260	5260	5260	0
137	20241016	190500	166296130	5260	5260	5260	5260	0
138	20241016	190400	166296130	5260	5260	5260	5260	0
139	20241016	190300	166296130	5260	5260	5260	5260	0
140	20241016	190200	166296130	5260	5260	5260	5260	0
141	20241016	190100	166296130	5260	5260	5260	5260	0
142	20241016	190000	166296130	5260	5260	5260	5260	0
143	20241016	185900	166296130	5260	5260	5260	5260	0
144	20241016	185800	166296130	5260	5260	5260	5260	0
145	20241016	185700	166296130	5260	5260	5260	5260	0
146	20241016	185600	166296130	5260	5260	5260	5260	0
147	20241016	185500	166296130	5260	5260	5260	5260	0
148	20241016	185400	166296130	5260	5260	5260	5260	0
149	20241016	185300	166296130	5260	5260	5260	5260	0
150	20241016	185200	166296130	5260	5260	5260	5260	0
151	20241016	185100	166296130	5260	5260	5260	5260	0
152	20241016	185000	166296130	5260	5260	5260	5260	2488
153	20241016	184900	166296130	5260	5260	5260	5260	0
154	20241016	184800	166296130	5260	5260	5260	5260	0
155	20241016	184700	166296130	5260	5260	5260	5260	0
156	20241016	184600	166296130	5260	5260	5260	5260	0
157	20241016	184500	166296130	5260	5260	5260	5260	0
158	20241016	184400	166296130	5260	5260	5260	5260	0
159	20241016	184300	166296130	5260	5260	5260	5260	0
160	20241016	184200	166296130	5260	5260	5260	5260	0
161	20241016	184100	166296130	5260	5260	5260	5260	0
162	20241016	184000	166296130	5260	5260	5260	5260	0
163	20241016	183900	166296130	5260	5260	5260	5260	0
164	20241016	183800	166296130	5260	5260	5260	5260	0
165	20241016	183700	166296130	5260	5260	5260	5260	0
166	20241016	183600	166296130	5260	5260	5260	5260	0
167	20241016	183500	166296130	5260	5260	5260	5260	0
168	20241016	183400	166296130	5260	5260	5260	5260	0
169	20241016	183300	166296130	5260	5260	5260	5260	0
170	20241016	183200	166296130	5260	5260	5260	5260	0
171	20241016	183100	166296130	5260	5260	5260	5260	0
172	20241016	183000	166296130	5260	5260	5260	5260	0
173	20241016	182900	166296130	5260	5260	5260	5260	0
174	20241016	182800	166296130	5260	5260	5260	5260	0
175	20241016	182700	166296130	5260	5260	5260	5260	0
176	20241016	182600	166296130	5260	5260	5260	5260	0
177	20241016	182500	166296130	5260	5260	5260	5260	0
178	20241016	182400	166296130	5260	5260	5260	5260	0
179	20241016	182300	166296130	5260	5260	5260	5260	0
180	20241016	182200	166296130	5260	5260	5260	5260	0
181	20241016	182100	166296130	5260	5260	5260	5260	0
182	20241016	182000	166296130	5260	5260	5260	5260	2488
183	20241016	181900	166296130	5260	5260	5260	5260	0
184	20241016	181800	166296130	5260	5260	5260	5260	0
185	20241016	181700	166296130	5260	5260	5260	5260	0
186	20241016	181600	166296130	5260	5260	5260	5260	0
187	20241016	181500	166296130	5260	5260	5260	5260	0
188	20241016	181400	166296130	5260	5260	5260	5260	0
189	20241016	181300	166296130	5260	5260	5260	5260	0
190	20241016	181200	166296130	5260	5260	5260	5260	0
191	20241016	181100	166296130	5260	5260	5260	5260	0
192	20241016	181000	166296130	5260	5260	5260	5260	0
193	20241016	180900	166296130	5260	5260	5260	5260	0
194	20241016	180800	166296130	5260	5260	5260	5260	0
195	20241016	180700	166296130	5260	5260	5260	5260	0
196	20241016	180600	166296130	5260	5260	5260	5260	0
197	20241016	180500	166296130	5260	5260	5260	5260	0
198	20241016	180400	166296130	5260	5260	5260	5260	0
199	20241016	180300	166296130	5260	5260	5260	5260	0
200	20241016	180200	166296130	5260	5260	5260	5260	0
201	20241016	180100	166296130	5260	5260	5260	5260	0
202	20241016	180000	166296130	5260	5260	5260	5260	0
203	20241016	175900	166296130	5260	5260	5260	5260	0
204	20241016	175800	166296130	5260	5260	5260	5260	0
205	20241016	175700	166296130	5260	5260	5260	5260	0
206	20241016	175600	166296130	5260	5260	5260	5260	0
207	20241016	175500	166296130	5260	5260	5260	5260	0
208	20241016	175400	166296130	5260	5260	5260	5260	0
209	20241016	175300	166296130	5260	5260	5260	5260	0
210	20241016	175200	166296130	5260	5260	5260	5260	0
211	20241016	175100	166296130	5260	5260	5260	5260	0
212	20241016	175000	166296130	5260	5260	5260	5260	2488
213	20241016	174900	166296130	5260	5260	5260	5260	0
214	20241016	174800	166296130	5260	5260	5260	5260	0
215	20241016	174700	166296130	5260	5260	5260	5260	0
216	20241016	174600	166296130	5260	5260	5260	5260	0
217	20241016	174500	166296130	5260	5260	5260	5260	0
218	20241016	174400	166296130	5260	5260	5260	5260	0
219	20241016	174300	166296130	5260	5260	5260	5260	0
220	20241016	174200	166296130	5260	5260	5260	5260	0
221	20241016	174100	166296130	5260	5260	5260	5260	0
222	20241016	174000	166296130	5260	5260	5260	5260	0
223	20241016	173900	166296130	5260	5260	5260	5260	0
224	20241016	173800	166296130	5260	5260	5260	5260	0
225	20241016	173700	166296130	5260	5260	5260	5260	0
226	20241016	173600	166296130	5260	5260	5260	5260	0
227	20241016	173500	166296130	5260	5260	5260	5260	0
228	20241016	173400	166296130	5260	5260	5260	5260	0
229	20241016	173300	166296130	5260	5260	5260	5260	0
230	20241016	173200	166296130	5260	5260	5260	5260	0
231	20241016	173100	166296130	5260	5260	5260	5260	0
232	20241016	173000	166296130	5260	5260	5260	5260	0
233	20241016	172900	166296130	5260	5260	5260	5260	0
234	20241016	172800	166296130	5260	5260	5260	5260	0
235	20241016	172700	166296130	5260	5260	5260	5260	0
236	20241016	172600	166296130	5260	5260	5260	5260	0
237	20241016	172500	166296130	5260	5260	5260	5260	0
238	20241016	172400	166296130	5260	5260	5260	5260	0
239	20241016	172300	166296130	5260	5260	5260	5260	0
240	20241016	172200	166296130	5260	5260	5260	5260	0
241	20241016	172100	166296130	5260	5260	5260	5260	0
242	20241016	172000	166296130	5260	5260	5260	5260	2488
243	20241016	171900	166296130	5260	5260	5260	5260	0
244	20241016	171800	166296130	5260	5260	5260	5260	0
245	20241016	171700	166296130	5260	5260	5260	5260	0
246	20241016	171600	166296130	5260	5260	5260	5260	0
247	20241016	171500	166296130	5260	5260	5260	5260	0
248	20241016	171400	166296130	5260	5260	5260	5260	0
249	20241016	171300	166296130	5260	5260	5260	5260	0
250	20241016	171200	166296130	5260	5260	5260	5260	0
251	20241016	171100	166296130	5260	5260	5260	5260	0
252	20241016	171000	166296130	5260	5260	5260	5260	0
253	20241016	170900	166296130	5260	5260	5260	5260	0
254	20241016	170800	166296130	5260	5260	5260	5260	0
255	20241016	170700	166296130	5260	5260	5260	5260	0
256	20241016	170600	166296130	5260	5260	5260	5260	0
257	20241016	170500	166296130	5260	5260	5260	5260	0
258	20241016	170400	166296130	5260	5260	5260	5260	0
259	20241016	170300	166296130	5260	5260	5260	5260	0
260	20241016	170200	166296130	5260	5260	5260	5260	0
261	20241016	170100	166296130	5260	5260	5260	5260	0
262	20241016	170000	166296130	5260	5260	5260	5260	0
263	20241016	165900	166296130	5260	5260	5260	5260	0
264	20241016	165800	166296130	5260	5260	5260	5260	0
265	20241016	165700	166296130	5260	5260	5260	5260	0
266	20241016	165600	166296130	5260	5260	5260	5260	0
267	20241016	165500	166296130	5260	5260	5260	5260	0
268	20241016	165400	166296130	5260	5260	5260	5260	0
269	20241016	165300	166296130	5260	5260	5260	5260	0
270	20241016	165200	166296130	5260	5260	5260	5260	0
271	20241016	165100	166296130	5260	5260	5260	5260	0
272	20241016	165000	166296130	5260	5260	5260	5260	2488
273	20241016	164900	166296130	5260	5260	5260	5260	0
274	20241016	164800	166296130	5260	5260	5260	5260	0
275	20241016	164700	166296130	5260	5260	5260	5260	0
276	20241016	164600	166296130	5260	5260	5260	5260	0
277	20241016	164500	166296130	5260	5260	5260	5260	0
278	20241016	164400	166296130	5260	5260	5260	5260	0
279	20241016	164300	166296130	5260	5260	5260	5260	0
280	20241016	164200	166296130	5260	5260	5260	5260	0
281	20241016	164100	166296130	5260	5260	5260	5260	0
282	20241016	164000	166296130	5260	5260	5260	5260	0
283	20241016	163900	166296130	5260	5260	5260	5260	0
284	20241016	163800	166296130	5260	5260	5260	5260	0
285	20241016	163700	166296130	5260	5260	5260	5260	0
286	20241016	163600	166296130	5260	5260	5260	5260	0
287	20241016	163500	166296130	5260	5260	5260	5260	0
288	20241016	163400	166296130	5260	5260	5260	5260	0
289	20241016	163300	166296130	5260	5260	5260	5260	0
290	20241016	163200	166296130	5260	5260	5260	5260	0
291	20241016	163100	166296130	5260	5260	5260	5260	0
292	20241016	163000	166296130	5260	5260	5260	5260	0
293	20241016	162900	166296130	5260	5260	5260	5260	0
294	20241016	162800	166296130	5260	5260	5260	5260	0
295	20241016	162700	166296130	5260	5260	5260	5260	0
296	20241016	162600	166296130	5260	5260	5260	5260	0
297	20241016	162500	166296130	5260	5260	5260	5260	0
298	20241016	162400	166296130	5260	5260	5260	5260	0
299	20241016	162300	166296130	5260	5260	5260	5260	0
300	20241016	162200	166296130	5260	5260	5260	5260	0
301	20241016	162100	166296130	5260	5260	5260	5260	0
302	20241016	162000	166296130	5260	5260	5260	5260	2488
303	20241016	161900	166296130	5260	5260	5260	5260	0
304	20241016	161800	166296130	5260	5260	5260	5260	0
305	20241016	161700	166296130	5260	5260	5260	5260	0
306	20241016	161600	166296130	5260	5260	5260	5260	0
307	20241016	161500	166296130	5260	5260	5260	5260	0
308	20241016	161400	166296130	5260	5260	5260	5260	0
309	20241016	161300	166296130	5260	5260	5260	5260	0
310	20241016	161200	166296130	5260	5260	5260	5260	0
311	20241016	161100	166296130	5260	5260	5260	5260	0
312	20241016	161000	166296130	5260	5260	5260	5260	0
313	20241016	160900	166296130	5260	5260	5260	5260	0
314	20241016	160800	166296130	5260	5260	5260	5260	0
315	20241016	160700	166296130	5260	5260	5260	5260	0
316	20241016	160600	166296130	5260	5260	5260	5260	0
317	20241016	160500	166296130	5260	5260	5260	5260	0
318	20241016	160400	166296130	5260	5260	5260	5260	0
319	20241016	160300	166296130	5260	5260	5260	5260	0
320	20241016	160200	166296130	5260	5260	5260	5260	0
321	20241016	160100	166296130	5260	5260	5260	5260	0
322	20241016	160000	166296130	5260	5260	5260	5260	0
323	20241016	155900	166296130	5260	5260	5260	5260	0
324	20241016	155800	166296130	5260	5260	5260	5260	0
325	20241016	155700	166296130	5260	5260	5260	5260	0
326	20241016	155600	166296130	5260	5260	5260	5260	0
327	20241016	155500	166296130	5260	5260	5260	5260	0
328	20241016	155400	166296130	5260	5260	5260	5260	0
329	20241016	155300	166296130	5260	5260	5260	5260	0
330	20241016	155200	166296130	5260	5260	5260	5260	0
331	20241016	155100	166296130	5260	5260	5260	5260	0
332	20241016	155000	166296130	5260	5260	5260	5260	2488
333	20241016	154900	166296130	5260	5260	5260	5260	0
334	20241016	154800	166296130	5260	5260	5260	5260	0
335	20241016	154700	166296130	5260	5260	5260	5260	0
336	20241016	154600	166296130	5260	5260	5260	5260	0
337	20241016	154500	166296130	5260	5260	5260	5260	0
338	20241016	154400	166296130	5260	5260	5260	5260	0
339	20241016	154300	166296130	5260	5260	5260	5260	0
340	20241016	154200	166296130	5260	5260	5260	5260	0
341	20241016	154100	166296130	5260	5260	5260	5260	0
342	20241016	154000	166296130	5260	5260	5260	5260	0
343	20241016	153900	166296130	5260	5260	5260	5260	0
344	20241016	153800	166296130	5260	5260	5260	5260	0
345	20241016	153700	166296130	5260	5260	5260	5260	0
346	20241016	153600	166296130	5260	5260	5260	5260	0
347	20241016	153500	166296130	5260	5260	5260	5260	0
348	20241016	153400	166296130	5260	5260	5260	5260	0
349	20241016	153300	166296130	5260	5260	5260	5260	0
350	20241016	153200	166296130	5260	5260	5260	5260	0
351	20241016	153100	166296130	5260	5260	5260	5260	0
352	20241016	153000	166296130	5260	5260	5260	5260	2488
353	20241016	152900	153209250	5280	5280	5280	5280	0
354	20241016	152800	153209250	5280	5280	5280	5280	0
355	20241016	152700	153209250	5280	5280	5280	5280	0
356	20241016	152600	153209250	5280	5280	5280	5280	0
357	20241016	152500	153209250	5280	5280	5280	5280	0
358	20241016	152400	153209250	5280	5280	5280	5280	0
359	20241016	152300	153209250	5280	5280	5280	5280	0
360	20241016	152200	153209250	5280	5280	5280	5280	0
361	20241016	152100	153209250	5280	5280	5280	5280	0
362	20241016	152000	153209250	5280	5280	5280	5280	0
363	20241016	151900	153209250	5280	5280	5280	5280	0
364	20241016	151800	153209250	5280	5280	5280	5280	0
365	20241016	151700	153209250	5280	5280	5280	5280	300
366	20241016	151600	151625250	5280	5280	5280	5280	0
367	20241016	151500	151625250	5280	5280	5280	5280	5
368	20241016	151400	151598850	5260	5260	5260	5260	0
369	20241016	151300	151598850	5260	5250	5280	5250	220
370	20241016	151200	150443450	5250	5270	5280	5250	2427
371	20241016	151100	137686440	5270	5270	5270	5270	0
372	20241016	151000	137686440	5270	5270	5270	5270	0
373	20241016	150900	137686440	5270	5270	5270	5270	47
374	20241016	150800	137438750	5260	5260	5260	5260	1
375	20241016	150700	137433490	5270	5270	5270	5270	4
376	20241016	150600	137412410	5270	5270	5270	5270	77
377	20241016	150500	137006620	5260	5260	5260	5260	205
378	20241016	150400	135928320	5270	5270	5270	5270	0
379	20241016	150300	135928320	5270	5270	5270	5270	0
380	20241016	150200	135928320	5270	5270	5270	5270	0
381	20241016	150100	135928320	5270	5270	5270	5270	0
382	20241016	150000	135928320	5270	5270	5270	5270	30
383	20241016	145900	135770220	5270	5270	5270	5270	0
384	20241016	145800	135770220	5270	5270	5270	5270	0
385	20241016	145700	135770220	5270	5270	5270	5270	0
386	20241016	145600	135770220	5270	5270	5270	5270	0
387	20241016	145500	135770220	5270	5270	5270	5270	3
388	20241016	145400	135754410	5250	5250	5250	5250	161
389	20241016	145300	134909160	5250	5250	5250	5250	260
390	20241016	145200	133544160	5250	5250	5250	5250	0
391	20241016	145100	133544160	5250	5250	5250	5250	0
392	20241016	145000	133544160	5250	5250	5250	5250	0
393	20241016	144900	133544160	5250	5260	5260	5250	400
394	20241016	144800	131444150	5250	5250	5250	5250	0
395	20241016	144700	131444150	5250	5250	5250	5250	200
396	20241016	144600	130394150	5250	5250	5250	5250	0
397	20241016	144500	130394150	5250	5250	5250	5250	0
398	20241016	144400	130394150	5250	5250	5250	5250	0
399	20241016	144300	130394150	5250	5250	5250	5250	0
400	20241016	144200	130394150	5250	5250	5250	5250	0
401	20241016	144100	130394150	5250	5250	5250	5250	0
402	20241016	144000	130394150	5250	5250	5250	5250	0
403	20241016	143900	130394150	5250	5250	5250	5250	0
404	20241016	143800	130394150	5250	5250	5250	5250	0
405	20241016	143700	130394150	5250	5250	5250	5250	25
406	20241016	143600	130262900	5250	5250	5250	5250	0
407	20241016	143500	130262900	5250	5250	5250	5250	0
408	20241016	143400	130262900	5250	5250	5250	5250	0
409	20241016	143300	130262900	5250	5260	5260	5250	500
410	20241016	143200	127633990	5260	5260	5260	5260	0
411	20241016	143100	127633990	5260	5260	5260	5260	0
412	20241016	143000	127633990	5260	5260	5260	5260	2
413	20241016	142900	127623470	5260	5260	5260	5260	0
414	20241016	142800	127623470	5260	5260	5260	5260	58
415	20241016	142700	127318390	5260	5260	5260	5260	0
416	20241016	142600	127318390	5260	5260	5260	5260	0
417	20241016	142500	127318390	5260	5260	5260	5260	0
418	20241016	142400	127318390	5260	5260	5260	5260	63
419	20241016	142300	126987010	5260	5260	5260	5260	0
420	20241016	142200	126987010	5260	5260	5260	5260	166
421	20241016	142100	126113850	5260	5260	5260	5260	0
422	20241016	142000	126113850	5260	5260	5260	5260	0
423	20241016	141900	126113850	5260	5260	5260	5260	0
424	20241016	141800	126113850	5260	5260	5260	5260	0
425	20241016	141700	126113850	5260	5260	5260	5260	0
426	20241016	141600	126113850	5260	5260	5260	5260	180
427	20241016	141500	125167050	5260	5270	5270	5260	885
428	20241016	141400	120503350	5270	5270	5270	5270	98
429	20241016	141300	119986890	5270	5270	5270	5270	0
430	20241016	141200	119986890	5270	5270	5270	5270	10
431	20241016	141100	119934190	5260	5260	5260	5260	489
432	20241016	141000	117362050	5260	5260	5260	5260	0
433	20241016	140900	117362050	5260	5260	5260	5260	0
434	20241016	140800	117362050	5260	5260	5260	5260	0
435	20241016	140700	117362050	5260	5290	5290	5260	110
436	20241016	140600	116782550	5260	5260	5260	5260	0
437	20241016	140500	116782550	5260	5260	5260	5260	0
438	20241016	140400	116782550	5260	5260	5260	5260	0
439	20241016	140300	116782550	5260	5280	5290	5260	242
440	20241016	140200	115503710	5260	5260	5260	5260	0
441	20241016	140100	115503710	5260	5260	5260	5260	0
442	20241016	140000	115503710	5260	5260	5260	5260	0
443	20241016	135900	115503710	5260	5260	5260	5260	0
444	20241016	135800	115503710	5260	5260	5260	5260	0
445	20241016	135700	115503710	5260	5260	5260	5260	0
446	20241016	135600	115503710	5260	5260	5260	5260	0
447	20241016	135500	115503710	5260	5260	5260	5260	0
448	20241016	135400	115503710	5260	5260	5260	5260	0
449	20241016	135300	115503710	5260	5260	5260	5260	0
450	20241016	135200	115503710	5260	5260	5260	5260	0
451	20241016	135100	115503710	5260	5260	5260	5260	0
452	20241016	135000	115503710	5260	5260	5260	5260	0
453	20241016	134900	115503710	5260	5260	5260	5260	0
454	20241016	134800	115503710	5260	5260	5260	5260	0
455	20241016	134700	115503710	5260	5260	5260	5260	0
456	20241016	134600	115503710	5260	5260	5260	5260	0
457	20241016	134500	115503710	5260	5260	5260	5260	0
458	20241016	134400	115503710	5260	5260	5260	5260	0
459	20241016	134300	115503710	5260	5260	5260	5260	0
460	20241016	134200	115503710	5260	5260	5260	5260	0
461	20241016	134100	115503710	5260	5260	5260	5260	0
462	20241016	134000	115503710	5260	5260	5260	5260	0
463	20241016	133900	115503710	5260	5260	5260	5260	0
464	20241016	133800	115503710	5260	5260	5260	5260	0
465	20241016	133700	115503710	5260	5260	5260	5260	0
466	20241016	133600	115503710	5260	5260	5260	5260	1665
467	20241016	133500	106745810	5260	5260	5260	5260	0
468	20241016	133400	106745810	5260	5260	5260	5260	0
469	20241016	133300	106745810	5260	5260	5260	5260	0
470	20241016	133200	106745810	5260	5260	5260	5260	0
471	20241016	133100	106745810	5260	5260	5260	5260	47
472	20241016	133000	106498590	5250	5250	5250	5250	0
473	20241016	132900	106498590	5250	5250	5250	5250	0
474	20241016	132800	106498590	5250	5250	5250	5250	0
475	20241016	132700	106498590	5250	5250	5250	5250	0
476	20241016	132600	106498590	5250	5250	5250	5250	0
477	20241016	132500	106498590	5250	5250	5250	5250	0
478	20241016	132400	106498590	5250	5250	5250	5250	0
479	20241016	132300	106498590	5250	5250	5250	5250	0
480	20241016	132200	106498590	5250	5250	5250	5250	0
481	20241016	132100	106498590	5250	5250	5250	5250	1
482	20241016	132000	106493340	5250	5250	5250	5250	0
483	20241016	131900	106493340	5250	5250	5250	5250	0
484	20241016	131800	106493340	5250	5250	5250	5250	0
485	20241016	131700	106493340	5250	5250	5250	5250	0
486	20241016	131600	106493340	5250	5250	5250	5250	344
487	20241016	131500	104687340	5250	5250	5250	5250	0
488	20241016	131400	104687340	5250	5250	5250	5250	0
489	20241016	131300	104687340	5250	5250	5250	5250	118
490	20241016	131200	104067840	5250	5250	5250	5250	6
491	20241016	131100	104036340	5260	5260	5260	5260	4
492	20241016	131000	104015300	5290	5290	5290	5290	0
493	20241016	130900	104015300	5290	5290	5290	5290	0
494	20241016	130800	104015300	5290	5290	5290	5290	1
495	20241016	130700	104010010	5290	5290	5290	5290	0
496	20241016	130600	104010010	5290	5290	5290	5290	0
497	20241016	130500	104010010	5290	5290	5290	5290	0
498	20241016	130400	104010010	5290	5290	5290	5290	0
499	20241016	130300	104010010	5290	5290	5290	5290	1
500	20241016	130200	104004720	5230	5230	5230	5230	0
501	20241016	130100	104004720	5230	5230	5230	5230	0
502	20241016	130000	104004720	5230	5230	5230	5230	0
503	20241016	125900	104004720	5230	5280	5280	5220	3579
504	20241016	125800	85228630	5280	5280	5280	5280	177
505	20241016	125700	84294070	5280	5280	5280	5280	0
506	20241016	125600	84294070	5280	5280	5280	5280	1
507	20241016	125500	84288790	5320	5320	5320	5320	0
508	20241016	125400	84288790	5320	5320	5320	5320	0
509	20241016	125300	84288790	5320	5320	5320	5320	0
510	20241016	125200	84288790	5320	5290	5320	5290	510
511	20241016	125100	81578150	5290	5290	5290	5290	20
512	20241016	125000	81472350	5290	5290	5290	5290	0
513	20241016	124900	81472350	5290	5290	5290	5290	0
514	20241016	124800	81472350	5290	5290	5290	5290	0
515	20241016	124700	81472350	5290	5290	5290	5290	10
516	20241016	124600	81419450	5270	5270	5270	5270	266
517	20241016	124500	80017630	5260	5260	5260	5260	0
518	20241016	124400	80017630	5260	5260	5260	5260	0
519	20241016	124300	80017630	5260	5260	5260	5260	0
520	20241016	124200	80017630	5260	5260	5260	5260	0
521	20241016	124100	80017630	5260	5260	5260	5260	0
522	20241016	124000	80017630	5260	5260	5260	5260	0
523	20241016	123900	80017630	5260	5260	5260	5260	0
524	20241016	123800	80017630	5260	5260	5260	5260	0
525	20241016	123700	80017630	5260	5260	5260	5260	0
526	20241016	123600	80017630	5260	5260	5260	5260	0
527	20241016	123500	80017630	5260	5260	5260	5260	0
528	20241016	123400	80017630	5260	5260	5260	5260	1
529	20241016	123300	80012370	5260	5260	5260	5260	0
530	20241016	123200	80012370	5260	5260	5260	5260	58
531	20241016	123100	79707290	5260	5260	5260	5260	0
532	20241016	123000	79707290	5260	5260	5260	5260	0
533	20241016	122900	79707290	5260	5260	5260	5260	0
534	20241016	122800	79707290	5260	5260	5260	5260	0
535	20241016	122700	79707290	5260	5260	5260	5260	0
536	20241016	122600	79707290	5260	5260	5260	5260	1
537	20241016	122500	79702030	5260	5260	5260	5260	0
538	20241016	122400	79702030	5260	5260	5260	5260	0
539	20241016	122300	79702030	5260	5260	5260	5260	0
540	20241016	122200	79702030	5260	5260	5260	5260	0
541	20241016	122100	79702030	5260	5270	5270	5260	25
542	20241016	122000	79570400	5270	5270	5270	5270	0
543	20241016	121900	79570400	5270	5270	5270	5270	0
544	20241016	121800	79570400	5270	5270	5270	5270	0
545	20241016	121700	79570400	5270	5270	5270	5270	10
546	20241016	121600	79517700	5280	5290	5290	5280	405
547	20241016	121500	77375300	5300	5300	5300	5300	0
548	20241016	121400	77375300	5300	5300	5300	5300	0
549	20241016	121300	77375300	5300	5300	5300	5300	0
550	20241016	121200	77375300	5300	5300	5300	5300	0
551	20241016	121100	77375300	5300	5300	5300	5300	15
552	20241016	121000	77295800	5300	5300	5300	5300	10
553	20241016	120900	77242800	5300	5300	5300	5300	20
554	20241016	120800	77136800	5300	5300	5300	5300	0
555	20241016	120700	77136800	5300	5300	5300	5300	0
556	20241016	120600	77136800	5300	5300	5300	5300	34
557	20241016	120500	76956600	5300	5290	5300	5290	450
558	20241016	120400	74571970	5270	5260	5270	5260	189
559	20241016	120300	73576920	5250	5250	5250	5250	0
560	20241016	120200	73576920	5250	5240	5250	5240	284
561	20241016	120100	72086070	5260	5260	5260	5260	0
562	20241016	120000	72086070	5260	5260	5260	5260	0
563	20241016	115900	72086070	5260	5260	5260	5260	0
564	20241016	115800	72086070	5260	5260	5260	5260	0
565	20241016	115700	72086070	5260	5260	5260	5260	0
566	20241016	115600	72086070	5260	5260	5260	5260	1
567	20241016	115500	72080810	5240	5240	5240	5240	1
568	20241016	115400	72075570	5260	5260	5260	5260	0
569	20241016	115300	72075570	5260	5260	5260	5260	3
570	20241016	115200	72059790	5240	5240	5240	5240	0
571	20241016	115100	72059790	5240	5240	5240	5240	0
572	20241016	115000	72059790	5240	5240	5240	5240	0
573	20241016	114900	72059790	5240	5240	5240	5240	290
574	20241016	114800	70540190	5240	5240	5240	5240	50
575	20241016	114700	70278190	5250	5250	5250	5250	2
576	20241016	114600	70267690	5250	5250	5250	5250	0
577	20241016	114500	70267690	5250	5250	5250	5250	0
578	20241016	114400	70267690	5250	5250	5250	5250	4
579	20241016	114300	70246690	5230	5230	5230	5230	0
580	20241016	114200	70246690	5230	5230	5230	5230	0
581	20241016	114100	70246690	5230	5230	5230	5230	0
582	20241016	114000	70246690	5230	5230	5230	5230	218
583	20241016	113900	69106550	5240	5240	5240	5240	297
584	20241016	113800	67550270	5250	5250	5250	5250	10
585	20241016	113700	67497770	5270	5270	5270	5270	3
586	20241016	113600	67481960	5240	5240	5240	5240	0
587	20241016	113500	67481960	5240	5240	5240	5240	0
588	20241016	113400	67481960	5240	5240	5240	5240	0
589	20241016	113300	67481960	5240	5240	5240	5240	75
590	20241016	113200	67088960	5240	5240	5240	5240	0
591	20241016	113100	67088960	5240	5240	5240	5240	365
592	20241016	113000	65176360	5240	5250	5250	5240	1751
593	20241016	112900	55984110	5260	5260	5260	5260	1157
594	20241016	112800	49898290	5270	5270	5270	5270	511
595	20241016	112700	47205320	5270	5270	5270	5270	50
596	20241016	112600	46941820	5270	5270	5270	5270	0
597	20241016	112500	46941820	5270	5270	5270	5270	0
598	20241016	112400	46941820	5270	5280	5280	5270	300
599	20241016	112300	45360720	5280	5280	5280	5280	0
600	20241016	112200	45360720	5280	5280	5280	5280	0
601	20241016	112100	45360720	5280	5280	5280	5280	4
602	20241016	112000	45339600	5270	5270	5270	5270	0
603	20241016	111900	45339600	5270	5270	5270	5270	0
604	20241016	111800	45339600	5270	5270	5270	5270	0
605	20241016	111700	45339600	5270	5270	5270	5270	0
606	20241016	111600	45339600	5270	5270	5270	5270	0
607	20241016	111500	45339600	5270	5270	5270	5270	164
608	20241016	111400	44475320	5280	5280	5280	5280	0
609	20241016	111300	44475320	5280	5280	5280	5280	2
610	20241016	111200	44464760	5280	5280	5280	5280	0
611	20241016	111100	44464760	5280	5280	5280	5280	0
612	20241016	111000	44464760	5280	5280	5280	5280	112
613	20241016	110900	43873400	5280	5280	5280	5280	0
614	20241016	110800	43873400	5280	5280	5280	5280	0
615	20241016	110700	43873400	5280	5280	5280	5280	0
616	20241016	110600	43873400	5280	5280	5280	5280	0
617	20241016	110500	43873400	5280	5280	5280	5280	0
618	20241016	110400	43873400	5280	5280	5280	5280	0
619	20241016	110300	43873400	5280	5280	5280	5280	0
620	20241016	110200	43873400	5280	5300	5300	5280	175
621	20241016	110100	42949360	5290	5290	5290	5290	0
622	20241016	110000	42949360	5290	5290	5290	5290	0
623	20241016	105900	42949360	5290	5290	5290	5290	0
624	20241016	105800	42949360	5290	5290	5290	5290	0
625	20241016	105700	42949360	5290	5290	5290	5290	0
626	20241016	105600	42949360	5290	5290	5290	5290	0
627	20241016	105500	42949360	5290	5290	5290	5290	0
628	20241016	105400	42949360	5290	5290	5290	5290	0
629	20241016	105300	42949360	5290	5290	5290	5290	0
630	20241016	105200	42949360	5290	5300	5300	5290	491
631	20241016	105100	40351870	5290	5290	5290	5290	0
632	20241016	105000	40351870	5290	5290	5290	5290	0
633	20241016	104900	40351870	5290	5290	5290	5290	25
634	20241016	104800	40219620	5310	5310	5310	5310	1
635	20241016	104700	40214310	5320	5320	5320	5320	0
636	20241016	104600	40214310	5320	5320	5320	5320	0
637	20241016	104500	40214310	5320	5320	5320	5320	0
638	20241016	104400	40214310	5320	5320	5320	5320	0
639	20241016	104300	40214310	5320	5320	5320	5320	0
640	20241016	104200	40214310	5320	5310	5320	5310	5
641	20241016	104100	40187750	5290	5290	5290	5290	2
642	20241016	104000	40177170	5320	5320	5320	5320	0
643	20241016	103900	40177170	5320	5320	5320	5320	0
644	20241016	103800	40177170	5320	5320	5320	5320	0
645	20241016	103700	40177170	5320	5320	5320	5320	0
646	20241016	103600	40177170	5320	5320	5320	5320	0
647	20241016	103500	40177170	5320	5320	5320	5320	0
648	20241016	103400	40177170	5320	5320	5320	5320	0
649	20241016	103300	40177170	5320	5320	5320	5320	0
650	20241016	103200	40177170	5320	5320	5320	5320	10
651	20241016	103100	40123970	5320	5320	5320	5320	0
652	20241016	103000	40123970	5320	5320	5320	5320	6
653	20241016	102900	40092050	5320	5310	5320	5280	188
654	20241016	102800	39095250	5310	5310	5310	5310	5
655	20241016	102700	39068700	5300	5300	5300	5300	30
656	20241016	102600	38909700	5300	5300	5300	5300	2
657	20241016	102500	38899100	5280	5290	5290	5280	360
658	20241016	102400	36996300	5290	5290	5290	5290	10
659	20241016	102300	36943400	5270	5270	5270	5270	0
660	20241016	102200	36943400	5270	5270	5270	5270	0
661	20241016	102100	36943400	5270	5270	5270	5270	0
662	20241016	102000	36943400	5270	5270	5270	5270	0
663	20241016	101900	36943400	5270	5270	5270	5270	0
664	20241016	101800	36943400	5270	5270	5270	5270	242
665	20241016	101700	35668060	5270	5270	5270	5270	100
666	20241016	101600	35141060	5270	5280	5280	5270	158
667	20241016	101500	34308360	5280	5280	5280	5280	992
668	20241016	101400	29070600	5290	5290	5290	5290	0
669	20241016	101300	29070600	5290	5290	5290	5290	338
670	20241016	101200	27282580	5290	5290	5290	5290	28
671	20241016	101100	27134460	5290	5290	5290	5290	0
672	20241016	101000	27134460	5290	5290	5290	5290	76
673	20241016	100900	26732420	5330	5330	5330	5330	0
674	20241016	100800	26732420	5330	5280	5330	5280	271
675	20241016	100700	25301490	5330	5290	5330	5290	75
676	20241016	100600	24902970	5290	5290	5290	5290	0
677	20241016	100500	24902970	5290	5290	5290	5290	2
678	20241016	100400	24892390	5300	5300	5300	5300	0
679	20241016	100300	24892390	5300	5300	5300	5300	0
680	20241016	100200	24892390	5300	5320	5320	5300	11
681	20241016	100100	24834070	5290	5290	5290	5290	0
682	20241016	100000	24834070	5290	5300	5300	5290	443
683	20241016	095900	22490500	5330	5330	5330	5330	0
684	20241016	095800	22490500	5330	5330	5330	5330	0
685	20241016	095700	22490500	5330	5300	5330	5300	166
686	20241016	095600	21610670	5300	5320	5320	5300	30
687	20241016	095500	21451460	5320	5320	5320	5320	0
688	20241016	095400	21451460	5320	5320	5320	5320	2
689	20241016	095300	21440820	5320	5320	5320	5320	0
690	20241016	095200	21440820	5320	5320	5320	5320	0
691	20241016	095100	21440820	5320	5320	5320	5320	0
692	20241016	095000	21440820	5320	5320	5320	5320	0
693	20241016	094900	21440820	5320	5310	5320	5310	9
694	20241016	094800	21392990	5310	5310	5310	5310	12
695	20241016	094700	21329270	5310	5310	5310	5310	0
696	20241016	094600	21329270	5310	5310	5310	5310	14
697	20241016	094500	21254930	5310	5310	5310	5310	1
698	20241016	094400	21249620	5300	5300	5300	5300	0
699	20241016	094300	21249620	5300	5300	5300	5300	134
700	20241016	094200	20539420	5300	5300	5300	5300	15
701	20241016	094100	20459920	5300	5300	5300	5300	100
702	20241016	094000	19929920	5300	5290	5300	5290	4
703	20241016	093900	19908750	5290	5290	5290	5290	48
704	20241016	093800	19654830	5290	5300	5300	5290	13
705	20241016	093700	19586020	5290	5290	5290	5290	0
706	20241016	093600	19586020	5290	5300	5300	5290	320
707	20241016	093500	17890960	5310	5310	5310	5310	3
708	20241016	093400	17875030	5310	5310	5310	5310	0
709	20241016	093300	17875030	5310	5310	5310	5310	0
710	20241016	093200	17875030	5310	5310	5310	5310	0
711	20241016	093100	17875030	5310	5310	5310	5310	0
712	20241016	093000	17875030	5310	5310	5310	5310	0
713	20241016	092900	17875030	5310	5310	5310	5310	1
714	20241016	092800	17869720	5310	5310	5310	5310	1
715	20241016	092700	17864410	5280	5320	5320	5280	565
716	20241016	092600	14867530	5320	5320	5320	5320	0
717	20241016	092500	14867530	5320	5320	5320	5320	0
718	20241016	092400	14867530	5320	5320	5320	5320	0
719	20241016	092300	14867530	5320	5310	5320	5290	104
720	20241016	092200	14317090	5310	5300	5310	5290	501
721	20241016	092100	11666020	5320	5320	5320	5320	2
722	20241016	092000	11655380	5300	5300	5300	5300	500
723	20241016	091900	9005380	5300	5300	5300	5300	0
724	20241016	091800	9005380	5300	5300	5300	5300	0
725	20241016	091700	9005380	5300	5300	5300	5300	0
726	20241016	091600	9005380	5300	5300	5300	5300	0
727	20241016	091500	9005380	5300	5330	5330	5300	27
728	20241016	091400	8862250	5300	5300	5300	5300	0
729	20241016	091300	8862250	5300	5300	5300	5300	0
730	20241016	091200	8862250	5300	5300	5300	5300	0
731	20241016	091100	8862250	5300	5300	5300	5300	19
732	20241016	091000	8761550	5300	5300	5300	5300	0
733	20241016	090900	8761550	5300	5310	5310	5300	762
734	20241016	090800	4715830	5310	5310	5310	5310	184
735	20241016	090700	3738790	5320	5320	5320	5320	2
736	20241016	090600	3728150	5320	5320	5320	5320	3
737	20241016	090500	3712190	5330	5330	5330	5330	0
738	20241016	090400	3712190	5330	5330	5330	5320	256
739	20241016	090300	2348770	5330	5310	5330	5310	35
740	20241016	090200	2162700	5340	5340	5340	5340	0
741	20241016	090100	2162700	5340	5340	5340	5340	249
742	20241016	090000	833040	5340	5340	5340	5340	156