KissMeData/230240/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210700	619777080	9800	9800	9800	9800	4202
3	20241007	210600	619777080	9800	9800	9800	9800	0
4	20241007	210500	619777080	9800	9800	9800	9800	0
5	20241007	210400	619777080	9800	9800	9800	9800	0
6	20241007	210300	619777080	9800	9800	9800	9800	0
7	20241007	210200	619777080	9800	9800	9800	9800	0
8	20241007	210100	619777080	9800	9800	9800	9800	0
9	20241007	210000	619777080	9800	9800	9800	9800	0
10	20241007	205900	619777080	9800	9800	9800	9800	0
11	20241007	205800	619777080	9800	9800	9800	9800	0
12	20241007	205700	619777080	9800	9800	9800	9800	0
13	20241007	205600	619777080	9800	9800	9800	9800	0
14	20241007	205500	619777080	9800	9800	9800	9800	0
15	20241007	205400	619777080	9800	9800	9800	9800	0
16	20241007	205300	619777080	9800	9800	9800	9800	0
17	20241007	205200	619777080	9800	9800	9800	9800	0
18	20241007	205100	619777080	9800	9800	9800	9800	0
19	20241007	205000	619777080	9800	9800	9800	9800	0
20	20241007	204900	619777080	9800	9800	9800	9800	0
21	20241007	204800	619777080	9800	9800	9800	9800	0
22	20241007	204700	619777080	9800	9800	9800	9800	0
23	20241007	204600	619777080	9800	9800	9800	9800	0
24	20241007	204500	619777080	9800	9800	9800	9800	0
25	20241007	204400	619777080	9800	9800	9800	9800	0
26	20241007	204300	619777080	9800	9800	9800	9800	0
27	20241007	204200	619777080	9800	9800	9800	9800	0
28	20241007	204100	619777080	9800	9800	9800	9800	0
29	20241007	204000	619777080	9800	9800	9800	9800	0
30	20241007	203900	619777080	9800	9800	9800	9800	0
31	20241007	203800	619777080	9800	9800	9800	9800	0
32	20241007	203700	619777080	9800	9800	9800	9800	4202
33	20241007	203600	619777080	9800	9800	9800	9800	0
34	20241007	203500	619777080	9800	9800	9800	9800	0
35	20241007	203400	619777080	9800	9800	9800	9800	0
36	20241007	203300	619777080	9800	9800	9800	9800	0
37	20241007	203200	619777080	9800	9800	9800	9800	0
38	20241007	203100	619777080	9800	9800	9800	9800	0
39	20241007	203000	619777080	9800	9800	9800	9800	0
40	20241007	202900	619777080	9800	9800	9800	9800	0
41	20241007	202800	619777080	9800	9800	9800	9800	0
42	20241007	202700	619777080	9800	9800	9800	9800	0
43	20241007	202600	619777080	9800	9800	9800	9800	0
44	20241007	202500	619777080	9800	9800	9800	9800	0
45	20241007	202400	619777080	9800	9800	9800	9800	0
46	20241007	202300	619777080	9800	9800	9800	9800	0
47	20241007	202200	619777080	9800	9800	9800	9800	0
48	20241007	202100	619777080	9800	9800	9800	9800	0
49	20241007	202000	619777080	9800	9800	9800	9800	0
50	20241007	201900	619777080	9800	9800	9800	9800	0
51	20241007	201800	619777080	9800	9800	9800	9800	0
52	20241007	201700	619777080	9800	9800	9800	9800	0
53	20241007	201600	619777080	9800	9800	9800	9800	0
54	20241007	201500	619777080	9800	9800	9800	9800	0
55	20241007	201400	619777080	9800	9800	9800	9800	0
56	20241007	201300	619777080	9800	9800	9800	9800	0
57	20241007	201200	619777080	9800	9800	9800	9800	0
58	20241007	201100	619777080	9800	9800	9800	9800	0
59	20241007	201000	619777080	9800	9800	9800	9800	0
60	20241007	200900	619777080	9800	9800	9800	9800	0
61	20241007	200800	619777080	9800	9800	9800	9800	0
62	20241007	200700	619777080	9800	9800	9800	9800	4202
63	20241007	200600	619777080	9800	9800	9800	9800	0
64	20241007	200500	619777080	9800	9800	9800	9800	0
65	20241007	200400	619777080	9800	9800	9800	9800	0
66	20241007	200300	619777080	9800	9800	9800	9800	0
67	20241007	200200	619777080	9800	9800	9800	9800	0
68	20241007	200100	619777080	9800	9800	9800	9800	0
69	20241007	200000	619777080	9800	9800	9800	9800	0
70	20241007	195900	619777080	9800	9800	9800	9800	0
71	20241007	195800	619777080	9800	9800	9800	9800	0
72	20241007	195700	619777080	9800	9800	9800	9800	0
73	20241007	195600	619777080	9800	9800	9800	9800	0
74	20241007	195500	619777080	9800	9800	9800	9800	0
75	20241007	195400	619777080	9800	9800	9800	9800	0
76	20241007	195300	619777080	9800	9800	9800	9800	0
77	20241007	195200	619777080	9800	9800	9800	9800	0
78	20241007	195100	619777080	9800	9800	9800	9800	0
79	20241007	195000	619777080	9800	9800	9800	9800	0
80	20241007	194900	619777080	9800	9800	9800	9800	0
81	20241007	194800	619777080	9800	9800	9800	9800	0
82	20241007	194700	619777080	9800	9800	9800	9800	0
83	20241007	194600	619777080	9800	9800	9800	9800	0
84	20241007	194500	619777080	9800	9800	9800	9800	0
85	20241007	194400	619777080	9800	9800	9800	9800	0
86	20241007	194300	619777080	9800	9800	9800	9800	0
87	20241007	194200	619777080	9800	9800	9800	9800	0
88	20241007	194100	619777080	9800	9800	9800	9800	0
89	20241007	194000	619777080	9800	9800	9800	9800	0
90	20241007	193900	619777080	9800	9800	9800	9800	0
91	20241007	193800	619777080	9800	9800	9800	9800	0
92	20241007	193700	619777080	9800	9800	9800	9800	4202
93	20241007	193600	619777080	9800	9800	9800	9800	0
94	20241007	193500	619777080	9800	9800	9800	9800	0
95	20241007	193400	619777080	9800	9800	9800	9800	0
96	20241007	193300	619777080	9800	9800	9800	9800	0
97	20241007	193200	619777080	9800	9800	9800	9800	0
98	20241007	193100	619777080	9800	9800	9800	9800	0
99	20241007	193000	619777080	9800	9800	9800	9800	0
100	20241007	192900	619777080	9800	9800	9800	9800	0
101	20241007	192800	619777080	9800	9800	9800	9800	0
102	20241007	192700	619777080	9800	9800	9800	9800	0
103	20241007	192600	619777080	9800	9800	9800	9800	0
104	20241007	192500	619777080	9800	9800	9800	9800	0
105	20241007	192400	619777080	9800	9800	9800	9800	0
106	20241007	192300	619777080	9800	9800	9800	9800	0
107	20241007	192200	619777080	9800	9800	9800	9800	0
108	20241007	192100	619777080	9800	9800	9800	9800	0
109	20241007	192000	619777080	9800	9800	9800	9800	0
110	20241007	191900	619777080	9800	9800	9800	9800	0
111	20241007	191800	619777080	9800	9800	9800	9800	0
112	20241007	191700	619777080	9800	9800	9800	9800	0
113	20241007	191600	619777080	9800	9800	9800	9800	0
114	20241007	191500	619777080	9800	9800	9800	9800	0
115	20241007	191400	619777080	9800	9800	9800	9800	0
116	20241007	191300	619777080	9800	9800	9800	9800	0
117	20241007	191200	619777080	9800	9800	9800	9800	0
118	20241007	191100	619777080	9800	9800	9800	9800	0
119	20241007	191000	619777080	9800	9800	9800	9800	0
120	20241007	190900	619777080	9800	9800	9800	9800	0
121	20241007	190800	619777080	9800	9800	9800	9800	0
122	20241007	190700	619777080	9800	9800	9800	9800	4202
123	20241007	190600	619777080	9800	9800	9800	9800	0
124	20241007	190500	619777080	9800	9800	9800	9800	0
125	20241007	190400	619777080	9800	9800	9800	9800	0
126	20241007	190300	619777080	9800	9800	9800	9800	0
127	20241007	190200	619777080	9800	9800	9800	9800	0
128	20241007	190100	619777080	9800	9800	9800	9800	0
129	20241007	190000	619777080	9800	9800	9800	9800	0
130	20241007	185900	619777080	9800	9800	9800	9800	0
131	20241007	185800	619777080	9800	9800	9800	9800	0
132	20241007	185700	619777080	9800	9800	9800	9800	0
133	20241007	185600	619777080	9800	9800	9800	9800	0
134	20241007	185500	619777080	9800	9800	9800	9800	0
135	20241007	185400	619777080	9800	9800	9800	9800	0
136	20241007	185300	619777080	9800	9800	9800	9800	0
137	20241007	185200	619777080	9800	9800	9800	9800	0
138	20241007	185100	619777080	9800	9800	9800	9800	0
139	20241007	185000	619777080	9800	9800	9800	9800	0
140	20241007	184900	619777080	9800	9800	9800	9800	0
141	20241007	184800	619777080	9800	9800	9800	9800	0
142	20241007	184700	619777080	9800	9800	9800	9800	0
143	20241007	184600	619777080	9800	9800	9800	9800	0
144	20241007	184500	619777080	9800	9800	9800	9800	0
145	20241007	184400	619777080	9800	9800	9800	9800	0
146	20241007	184300	619777080	9800	9800	9800	9800	0
147	20241007	184200	619777080	9800	9800	9800	9800	0
148	20241007	184100	619777080	9800	9800	9800	9800	0
149	20241007	184000	619777080	9800	9800	9800	9800	0
150	20241007	183900	619777080	9800	9800	9800	9800	0
151	20241007	183800	619777080	9800	9800	9800	9800	0
152	20241007	183700	619777080	9800	9800	9800	9800	4202
153	20241007	183600	619777080	9800	9800	9800	9800	0
154	20241007	183500	619777080	9800	9800	9800	9800	0
155	20241007	183400	619777080	9800	9800	9800	9800	0
156	20241007	183300	619777080	9800	9800	9800	9800	0
157	20241007	183200	619777080	9800	9800	9800	9800	0
158	20241007	183100	619777080	9800	9800	9800	9800	0
159	20241007	183000	619777080	9800	9800	9800	9800	0
160	20241007	182900	619777080	9800	9800	9800	9800	0
161	20241007	182800	619777080	9800	9800	9800	9800	0
162	20241007	182700	619777080	9800	9800	9800	9800	0
163	20241007	182600	619777080	9800	9800	9800	9800	0
164	20241007	182500	619777080	9800	9800	9800	9800	0
165	20241007	182400	619777080	9800	9800	9800	9800	0
166	20241007	182300	619777080	9800	9800	9800	9800	0
167	20241007	182200	619777080	9800	9800	9800	9800	0
168	20241007	182100	619777080	9800	9800	9800	9800	0
169	20241007	182000	619777080	9800	9800	9800	9800	0
170	20241007	181900	619777080	9800	9800	9800	9800	0
171	20241007	181800	619777080	9800	9800	9800	9800	0
172	20241007	181700	619777080	9800	9800	9800	9800	0
173	20241007	181600	619777080	9800	9800	9800	9800	0
174	20241007	181500	619777080	9800	9800	9800	9800	0
175	20241007	181400	619777080	9800	9800	9800	9800	0
176	20241007	181300	619777080	9800	9800	9800	9800	0
177	20241007	181200	619777080	9800	9800	9800	9800	0
178	20241007	181100	619777080	9800	9800	9800	9800	0
179	20241007	181000	619777080	9800	9800	9800	9800	0
180	20241007	180900	619777080	9800	9800	9800	9800	0
181	20241007	180800	619777080	9800	9800	9800	9800	0
182	20241007	180700	619777080	9800	9800	9800	9800	4202
183	20241007	180600	619777080	9800	9800	9800	9800	0
184	20241007	180500	619777080	9800	9800	9800	9800	0
185	20241007	180400	619777080	9800	9800	9800	9800	0
186	20241007	180300	619777080	9800	9800	9800	9800	0
187	20241007	180200	619777080	9800	9800	9800	9800	0
188	20241007	180100	619777080	9800	9800	9800	9800	0
189	20241007	180000	619777080	9800	9800	9800	9800	0
190	20241007	175900	619777080	9800	9800	9800	9800	0
191	20241007	175800	619777080	9800	9800	9800	9800	0
192	20241007	175700	619777080	9800	9800	9800	9800	0
193	20241007	175600	619777080	9800	9800	9800	9800	0
194	20241007	175500	619777080	9800	9800	9800	9800	0
195	20241007	175400	619777080	9800	9800	9800	9800	0
196	20241007	175300	619777080	9800	9800	9800	9800	0
197	20241007	175200	619777080	9800	9800	9800	9800	0
198	20241007	175100	619777080	9800	9800	9800	9800	0
199	20241007	175000	619777080	9800	9800	9800	9800	0
200	20241007	174900	619777080	9800	9800	9800	9800	0
201	20241007	174800	619777080	9800	9800	9800	9800	0
202	20241007	174700	619777080	9800	9800	9800	9800	0
203	20241007	174600	619777080	9800	9800	9800	9800	0
204	20241007	174500	619777080	9800	9800	9800	9800	0
205	20241007	174400	619777080	9800	9800	9800	9800	0
206	20241007	174300	619777080	9800	9800	9800	9800	0
207	20241007	174200	619777080	9800	9800	9800	9800	0
208	20241007	174100	619777080	9800	9800	9800	9800	0
209	20241007	174000	619777080	9800	9800	9800	9800	0
210	20241007	173900	619777080	9800	9800	9800	9800	0
211	20241007	173800	619777080	9800	9800	9800	9800	0
212	20241007	173700	619777080	9800	9800	9800	9800	4202
213	20241007	173600	619777080	9800	9800	9800	9800	0
214	20241007	173500	619777080	9800	9800	9800	9800	0
215	20241007	173400	619777080	9800	9800	9800	9800	0
216	20241007	173300	619777080	9800	9800	9800	9800	0
217	20241007	173200	619777080	9800	9800	9800	9800	0
218	20241007	173100	619777080	9800	9800	9800	9800	0
219	20241007	173000	619777080	9800	9800	9800	9800	0
220	20241007	172900	619777080	9800	9800	9800	9800	0
221	20241007	172800	619777080	9800	9800	9800	9800	0
222	20241007	172700	619777080	9800	9800	9800	9800	0
223	20241007	172600	619777080	9800	9800	9800	9800	0
224	20241007	172500	619777080	9800	9800	9800	9800	0
225	20241007	172400	619777080	9800	9800	9800	9800	0
226	20241007	172300	619777080	9800	9800	9800	9800	0
227	20241007	172200	619777080	9800	9800	9800	9800	0
228	20241007	172100	619777080	9800	9800	9800	9800	0
229	20241007	172000	619777080	9800	9800	9800	9800	0
230	20241007	171900	619777080	9800	9800	9800	9800	0
231	20241007	171800	619777080	9800	9800	9800	9800	0
232	20241007	171700	619777080	9800	9800	9800	9800	0
233	20241007	171600	619777080	9800	9800	9800	9800	0
234	20241007	171500	619777080	9800	9800	9800	9800	0
235	20241007	171400	619777080	9800	9800	9800	9800	0
236	20241007	171300	619777080	9800	9800	9800	9800	0
237	20241007	171200	619777080	9800	9800	9800	9800	0
238	20241007	171100	619777080	9800	9800	9800	9800	0
239	20241007	171000	619777080	9800	9800	9800	9800	0
240	20241007	170900	619777080	9800	9800	9800	9800	0
241	20241007	170800	619777080	9800	9800	9800	9800	0
242	20241007	170700	619777080	9800	9800	9800	9800	4202
243	20241007	170600	619777080	9800	9800	9800	9800	0
244	20241007	170500	619777080	9800	9800	9800	9800	0
245	20241007	170400	619777080	9800	9800	9800	9800	0
246	20241007	170300	619777080	9800	9800	9800	9800	0
247	20241007	170200	619777080	9800	9800	9800	9800	0
248	20241007	170100	619777080	9800	9800	9800	9800	0
249	20241007	170000	619777080	9800	9800	9800	9800	0
250	20241007	165900	619777080	9800	9800	9800	9800	0
251	20241007	165800	619777080	9800	9800	9800	9800	0
252	20241007	165700	619777080	9800	9800	9800	9800	0
253	20241007	165600	619777080	9800	9800	9800	9800	0
254	20241007	165500	619777080	9800	9800	9800	9800	0
255	20241007	165400	619777080	9800	9800	9800	9800	0
256	20241007	165300	619777080	9800	9800	9800	9800	0
257	20241007	165200	619777080	9800	9800	9800	9800	0
258	20241007	165100	619777080	9800	9800	9800	9800	0
259	20241007	165000	619777080	9800	9800	9800	9800	0
260	20241007	164900	619777080	9800	9800	9800	9800	0
261	20241007	164800	619777080	9800	9800	9800	9800	0
262	20241007	164700	619777080	9800	9800	9800	9800	0
263	20241007	164600	619777080	9800	9800	9800	9800	0
264	20241007	164500	619777080	9800	9800	9800	9800	0
265	20241007	164400	619777080	9800	9800	9800	9800	0
266	20241007	164300	619777080	9800	9800	9800	9800	0
267	20241007	164200	619777080	9800	9800	9800	9800	0
268	20241007	164100	619777080	9800	9800	9800	9800	0
269	20241007	164000	619777080	9800	9800	9800	9800	0
270	20241007	163900	619777080	9800	9800	9800	9800	0
271	20241007	163800	619777080	9800	9800	9800	9800	0
272	20241007	163700	619777080	9800	9800	9800	9800	4202
273	20241007	163600	619777080	9800	9800	9800	9800	0
274	20241007	163500	619777080	9800	9800	9800	9800	0
275	20241007	163400	619777080	9800	9800	9800	9800	0
276	20241007	163300	619777080	9800	9800	9800	9800	0
277	20241007	163200	619777080	9800	9800	9800	9800	0
278	20241007	163100	619777080	9800	9800	9800	9800	0
279	20241007	163000	619777080	9800	9800	9800	9800	0
280	20241007	162900	619777080	9800	9800	9800	9800	0
281	20241007	162800	619777080	9800	9800	9800	9800	0
282	20241007	162700	619777080	9800	9800	9800	9800	0
283	20241007	162600	619777080	9800	9800	9800	9800	0
284	20241007	162500	619777080	9800	9800	9800	9800	0
285	20241007	162400	619777080	9800	9800	9800	9800	0
286	20241007	162300	619777080	9800	9800	9800	9800	0
287	20241007	162200	619777080	9800	9800	9800	9800	0
288	20241007	162100	619777080	9800	9800	9800	9800	0
289	20241007	162000	619777080	9800	9800	9800	9800	0
290	20241007	161900	619777080	9800	9800	9800	9800	0
291	20241007	161800	619777080	9800	9800	9800	9800	0
292	20241007	161700	619777080	9800	9800	9800	9800	0
293	20241007	161600	619777080	9800	9800	9800	9800	0
294	20241007	161500	619777080	9800	9800	9800	9800	0
295	20241007	161400	619777080	9800	9800	9800	9800	0
296	20241007	161300	619777080	9800	9800	9800	9800	0
297	20241007	161200	619777080	9800	9800	9800	9800	0
298	20241007	161100	619777080	9800	9800	9800	9800	0
299	20241007	161000	619777080	9800	9800	9800	9800	0
300	20241007	160900	619777080	9800	9800	9800	9800	0
301	20241007	160800	619777080	9800	9800	9800	9800	0
302	20241007	160700	619777080	9800	9800	9800	9800	4202
303	20241007	160600	619777080	9800	9800	9800	9800	0
304	20241007	160500	619777080	9800	9800	9800	9800	0
305	20241007	160400	619777080	9800	9800	9800	9800	0
306	20241007	160300	619777080	9800	9800	9800	9800	0
307	20241007	160200	619777080	9800	9800	9800	9800	0
308	20241007	160100	619777080	9800	9800	9800	9800	0
309	20241007	160000	619777080	9800	9800	9800	9800	0
310	20241007	155900	619777080	9800	9800	9800	9800	0
311	20241007	155800	619777080	9800	9800	9800	9800	0
312	20241007	155700	619777080	9800	9800	9800	9800	0
313	20241007	155600	619777080	9800	9800	9800	9800	0
314	20241007	155500	619777080	9800	9800	9800	9800	0
315	20241007	155400	619777080	9800	9800	9800	9800	0
316	20241007	155300	619777080	9800	9800	9800	9800	0
317	20241007	155200	619777080	9800	9800	9800	9800	0
318	20241007	155100	619777080	9800	9800	9800	9800	0
319	20241007	155000	619777080	9800	9800	9800	9800	0
320	20241007	154900	619777080	9800	9800	9800	9800	0
321	20241007	154800	619777080	9800	9800	9800	9800	0
322	20241007	154700	619777080	9800	9800	9800	9800	0
323	20241007	154600	619777080	9800	9800	9800	9800	0
324	20241007	154500	619777080	9800	9800	9800	9800	0
325	20241007	154400	619777080	9800	9800	9800	9800	0
326	20241007	154300	619777080	9800	9800	9800	9800	0
327	20241007	154200	619777080	9800	9800	9800	9800	0
328	20241007	154100	619777080	9800	9800	9800	9800	0
329	20241007	154000	619777080	9800	9800	9800	9800	0
330	20241007	153900	619777080	9800	9800	9800	9800	0
331	20241007	153800	619777080	9800	9800	9800	9800	0
332	20241007	153700	619777080	9800	9800	9800	9800	4202
333	20241007	153600	619777080	9800	9800	9800	9800	0
334	20241007	153500	619777080	9800	9800	9800	9800	0
335	20241007	153400	619777080	9800	9800	9800	9800	0
336	20241007	153300	619777080	9800	9800	9800	9800	0
337	20241007	153200	619777080	9800	9800	9800	9800	0
338	20241007	153100	619777080	9800	9800	9800	9800	0
339	20241007	153000	619777080	9800	9800	9800	9800	4202
340	20241007	152900	578597480	9780	9780	9780	9780	0
341	20241007	152800	578597480	9780	9780	9780	9780	0
342	20241007	152700	578597480	9780	9780	9780	9780	0
343	20241007	152600	578597480	9780	9780	9780	9780	0
344	20241007	152500	578597480	9780	9780	9780	9780	0
345	20241007	152400	578597480	9780	9780	9780	9780	0
346	20241007	152300	578597480	9780	9780	9780	9780	0
347	20241007	152200	578597480	9780	9780	9780	9780	0
348	20241007	152100	578597480	9780	9780	9780	9780	0
349	20241007	152000	578597480	9780	9780	9780	9780	0
350	20241007	151900	578597480	9780	9780	9780	9680	283
351	20241007	151800	575837090	9780	9740	9780	9740	1000
352	20241007	151700	566070420	9740	9710	9740	9710	83
353	20241007	151600	565263860	9740	9740	9740	9740	1
354	20241007	151500	565254120	9710	9710	9710	9710	0
355	20241007	151400	565254120	9710	9710	9710	9710	0
356	20241007	151300	565254120	9710	9750	9750	9710	233
357	20241007	151200	562986700	9780	9690	9780	9690	868
358	20241007	151100	554510350	9670	9670	9670	9670	0
359	20241007	151000	554510350	9670	9670	9670	9670	344
360	20241007	150900	551183870	9670	9700	9760	9670	1751
361	20241007	150800	534120870	9700	9700	9700	9700	0
362	20241007	150700	534120870	9700	9700	9700	9700	0
363	20241007	150600	534120870	9700	9700	9710	9700	17
364	20241007	150500	533955950	9710	9710	9710	9710	34
365	20241007	150400	533625810	9710	9650	9710	9650	52
366	20241007	150300	533121490	9680	9680	9680	9680	29
367	20241007	150200	532840770	9680	9680	9680	9680	1
368	20241007	150100	532831090	9670	9670	9670	9670	295
369	20241007	150000	529978440	9680	9680	9680	9680	0
370	20241007	145900	529978440	9680	9680	9680	9680	0
371	20241007	145800	529978440	9680	9650	9680	9650	1191
372	20241007	145700	518452800	9660	9660	9660	9660	0
373	20241007	145600	518452800	9660	9640	9660	9640	57
374	20241007	145500	517903190	9640	9640	9640	9640	0
375	20241007	145400	517903190	9640	9640	9640	9640	17
376	20241007	145300	517739310	9640	9640	9640	9640	82
377	20241007	145200	516948830	9650	9650	9650	9650	0
378	20241007	145100	516948830	9650	9600	9650	9600	62
379	20241007	145000	516350680	9610	9610	9610	9610	0
380	20241007	144900	516350680	9610	9620	9620	9610	500
381	20241007	144800	511545160	9610	9670	9670	9610	98
382	20241007	144700	510602940	9680	9680	9680	9680	103
383	20241007	144600	509605900	9680	9680	9680	9680	0
384	20241007	144500	509605900	9680	9680	9680	9680	7
385	20241007	144400	509538140	9740	9740	9740	9740	0
386	20241007	144300	509538140	9740	9740	9740	9740	0
387	20241007	144200	509538140	9740	9730	9740	9730	4
388	20241007	144100	509499190	9680	9680	9680	9680	134
389	20241007	144000	508202070	9680	9660	9680	9660	24
390	20241007	143900	507969950	9620	9670	9670	9620	36
391	20241007	143800	507621980	9670	9670	9670	9670	0
392	20241007	143700	507621980	9670	9670	9670	9670	15
393	20241007	143600	507476930	9680	9680	9680	9680	10
394	20241007	143500	507380130	9680	9680	9680	9680	0
395	20241007	143400	507380130	9680	9680	9680	9680	0
396	20241007	143300	507380130	9680	9690	9690	9680	438
397	20241007	143200	503137720	9750	9750	9750	9750	0
398	20241007	143100	503137720	9750	9750	9750	9750	0
399	20241007	143000	503137720	9750	9740	9750	9740	59
400	20241007	142900	502562940	9740	9750	9750	9740	70
401	20241007	142800	501880470	9750	9680	9750	9680	1000
402	20241007	142700	492157930	9680	9680	9680	9680	0
403	20241007	142600	492157930	9680	9680	9680	9680	300
404	20241007	142500	489253930	9670	9670	9670	9670	0
405	20241007	142400	489253930	9670	9670	9670	9670	1
406	20241007	142300	489244260	9670	9670	9670	9670	0
407	20241007	142200	489244260	9670	9670	9670	9670	0
408	20241007	142100	489244260	9670	9670	9670	9670	0
409	20241007	142000	489244260	9670	9670	9670	9670	1
410	20241007	141900	489234590	9660	9660	9660	9660	171
411	20241007	141800	487582730	9630	9650	9650	9630	44
412	20241007	141700	487158250	9650	9650	9650	9650	62
413	20241007	141600	486559950	9650	9650	9650	9650	0
414	20241007	141500	486559950	9650	9650	9650	9650	0
415	20241007	141400	486559950	9650	9650	9650	9650	0
416	20241007	141300	486559950	9650	9650	9650	9650	0
417	20241007	141200	486559950	9650	9650	9650	9650	2
418	20241007	141100	486540650	9650	9650	9650	9650	22
419	20241007	141000	486328350	9650	9650	9650	9650	0
420	20241007	140900	486328350	9650	9650	9650	9650	1
421	20241007	140800	486318700	9650	9650	9650	9650	1
422	20241007	140700	486309050	9650	9660	9660	9650	13
423	20241007	140600	486183580	9650	9650	9650	9650	0
424	20241007	140500	486183580	9650	9650	9650	9650	1
425	20241007	140400	486173930	9650	9650	9650	9650	1
426	20241007	140300	486164280	9660	9660	9660	9660	130
427	20241007	140200	484908480	9660	9660	9660	9660	0
428	20241007	140100	484908480	9660	9660	9660	9660	13
429	20241007	140000	484782900	9650	9650	9650	9650	0
430	20241007	135900	484782900	9650	9650	9650	9650	100
431	20241007	135800	483817900	9650	9650	9650	9650	5
432	20241007	135700	483769650	9700	9700	9700	9700	0
433	20241007	135600	483769650	9700	9680	9700	9680	3
434	20241007	135500	483740580	9650	9670	9670	9650	21
435	20241007	135400	483537910	9660	9660	9660	9660	5
436	20241007	135300	483489610	9660	9660	9660	9660	0
437	20241007	135200	483489610	9660	9660	9660	9660	0
438	20241007	135100	483489610	9660	9660	9660	9660	0
439	20241007	135000	483489610	9660	9650	9660	9650	2
440	20241007	134900	483470300	9650	9650	9650	9650	0
441	20241007	134800	483470300	9650	9700	9700	9650	92
442	20241007	134700	482581700	9700	9700	9700	9700	0
443	20241007	134600	482581700	9700	9700	9700	9700	0
444	20241007	134500	482581700	9700	9700	9700	9700	21
445	20241007	134400	482378000	9700	9650	9710	9650	29
446	20241007	134300	482097050	9720	9670	9720	9670	215
447	20241007	134200	480010520	9660	9660	9660	9660	11
448	20241007	134100	479904260	9660	9660	9660	9660	47
449	20241007	134000	479450240	9660	9660	9660	9660	57
450	20241007	133900	478899620	9670	9670	9670	9670	43
451	20241007	133800	478483810	9690	9690	9690	9690	0
452	20241007	133700	478483810	9690	9690	9690	9690	99
453	20241007	133600	477524500	9690	9690	9690	9690	0
454	20241007	133500	477524500	9690	9690	9690	9690	0
455	20241007	133400	477524500	9690	9690	9690	9690	1
456	20241007	133300	477514810	9650	9650	9650	9650	0
457	20241007	133200	477514810	9650	9690	9700	9650	172
458	20241007	133100	475853170	9670	9700	9700	9670	2
459	20241007	133000	475833800	9660	9660	9660	9660	0
460	20241007	132900	475833800	9660	9660	9660	9660	0
461	20241007	132800	475833800	9660	9660	9660	9660	29
462	20241007	132700	475553660	9660	9660	9660	9660	0
463	20241007	132600	475553660	9660	9660	9660	9660	60
464	20241007	132500	474974060	9660	9700	9700	9660	112
465	20241007	132400	473891940	9700	9700	9700	9700	0
466	20241007	132300	473891940	9700	9690	9700	9690	802
467	20241007	132200	466115820	9600	9690	9690	9600	1005
468	20241007	132100	456460740	9690	9680	9690	9680	4
469	20241007	132000	456422010	9640	9640	9640	9640	0
470	20241007	131900	456422010	9640	9640	9640	9640	0
471	20241007	131800	456422010	9640	9640	9640	9640	0
472	20241007	131700	456422010	9640	9650	9650	9640	45
473	20241007	131600	455987910	9690	9630	9690	9630	14
474	20241007	131500	455852850	9690	9690	9690	9690	0
475	20241007	131400	455852850	9690	9690	9690	9690	0
476	20241007	131300	455852850	9690	9630	9690	9630	61
477	20241007	131200	455263360	9630	9630	9630	9630	520
478	20241007	131100	450255760	9620	9620	9620	9620	1
479	20241007	131000	450246140	9630	9630	9630	9630	50
480	20241007	130900	449764640	9630	9620	9630	9620	45
481	20241007	130800	449331370	9690	9690	9690	9690	0
482	20241007	130700	449331370	9690	9690	9690	9690	0
483	20241007	130600	449331370	9690	9690	9690	9690	0
484	20241007	130500	449331370	9690	9690	9690	9690	0
485	20241007	130400	449331370	9690	9690	9690	9690	0
486	20241007	130300	449331370	9690	9690	9690	9690	0
487	20241007	130200	449331370	9690	9690	9690	9690	1
488	20241007	130100	449321680	9600	9600	9600	9600	0
489	20241007	130000	449321680	9600	9630	9630	9600	100
490	20241007	125900	448358960	9700	9700	9700	9700	44
491	20241007	125800	447932160	9700	9700	9700	9700	0
492	20241007	125700	447932160	9700	9700	9700	9700	0
493	20241007	125600	447932160	9700	9700	9700	9700	0
494	20241007	125500	447932160	9700	9700	9700	9700	0
495	20241007	125400	447932160	9700	9610	9700	9610	28
496	20241007	125300	447662350	9700	9620	9700	9620	1006
497	20241007	125200	437925150	9620	9620	9620	9620	14
498	20241007	125100	437790470	9620	9620	9620	9620	5
499	20241007	125000	437742370	9630	9670	9670	9630	370
500	20241007	124900	434179230	9630	9630	9630	9630	548
501	20241007	124800	428901990	9630	9640	9640	9630	204
502	20241007	124700	426936340	9640	9670	9670	9640	36
503	20241007	124600	426589030	9670	9670	9670	9670	1
504	20241007	124500	426579360	9690	9690	9690	9690	0
505	20241007	124400	426579360	9690	9690	9690	9690	0
506	20241007	124300	426579360	9690	9690	9690	9690	0
507	20241007	124200	426579360	9690	9690	9690	9690	1
508	20241007	124100	426569670	9690	9690	9690	9690	0
509	20241007	124000	426569670	9690	9690	9690	9690	22
510	20241007	123900	426356490	9690	9690	9690	9690	0
511	20241007	123800	426356490	9690	9660	9690	9660	51
512	20241007	123700	425863800	9630	9630	9630	9630	0
513	20241007	123600	425863800	9630	9630	9630	9630	0
514	20241007	123500	425863800	9630	9630	9630	9630	0
515	20241007	123400	425863800	9630	9630	9630	9630	57
516	20241007	123300	425314890	9630	9630	9630	9630	0
517	20241007	123200	425314890	9630	9670	9670	9630	278
518	20241007	123100	422628950	9690	9690	9690	9690	0
519	20241007	123000	422628950	9690	9690	9690	9690	2
520	20241007	122900	422609570	9720	9720	9720	9720	0
521	20241007	122800	422609570	9720	9720	9720	9720	0
522	20241007	122700	422609570	9720	9700	9720	9700	11
523	20241007	122600	422502850	9700	9710	9710	9700	4
524	20241007	122500	422464030	9720	9730	9730	9720	106
525	20241007	122400	421433670	9740	9740	9740	9740	2
526	20241007	122300	421414190	9760	9730	9760	9730	13
527	20241007	122200	421287650	9720	9720	9770	9720	1459
528	20241007	122100	407058260	9730	9660	9730	9650	949
529	20241007	122000	397854930	9650	9650	9650	9650	5
530	20241007	121900	397806680	9650	9630	9680	9630	470
531	20241007	121800	393264640	9620	9620	9640	9620	37
532	20241007	121700	392908560	9620	9610	9630	9610	820
533	20241007	121600	385017740	9610	9610	9610	9610	124
534	20241007	121500	383826100	9610	9610	9610	9610	53
535	20241007	121400	383316770	9610	9610	9610	9610	39
536	20241007	121300	382941980	9610	9560	9610	9560	111
537	20241007	121200	381876370	9570	9570	9570	9570	0
538	20241007	121100	381876370	9570	9570	9570	9570	0
539	20241007	121000	381876370	9570	9570	9570	9570	561
540	20241007	120900	376507600	9630	9600	9630	9600	251
541	20241007	120800	374091940	9600	9550	9600	9550	154
542	20241007	120700	372613760	9550	9550	9550	9550	1
543	20241007	120600	372604210	9600	9600	9600	9600	0
544	20241007	120500	372604210	9600	9550	9600	9550	15
545	20241007	120400	372460910	9550	9550	9550	9550	10
546	20241007	120300	372365410	9560	9560	9560	9560	10
547	20241007	120200	372269810	9610	9610	9610	9610	0
548	20241007	120100	372269810	9610	9610	9610	9610	0
549	20241007	120000	372269810	9610	9610	9610	9610	0
550	20241007	115900	372269810	9610	9540	9610	9540	2
551	20241007	115800	372250660	9540	9540	9540	9540	18
552	20241007	115700	372078940	9540	9600	9600	9540	39
553	20241007	115600	371704780	9500	9500	9500	9500	0
554	20241007	115500	371704780	9500	9500	9500	9500	0
555	20241007	115400	371704780	9500	9500	9500	9500	0
556	20241007	115300	371704780	9500	9500	9500	9500	1
557	20241007	115200	371695280	9500	9500	9500	9500	4
558	20241007	115100	371657280	9500	9520	9520	9500	388
559	20241007	115000	367966320	9570	9570	9570	9570	0
560	20241007	114900	367966320	9570	9590	9590	9570	331
561	20241007	114800	364795490	9590	9590	9590	9590	121
562	20241007	114700	363635100	9590	9600	9600	9590	173
563	20241007	114600	361974960	9590	9590	9590	9590	0
564	20241007	114500	361974960	9590	9590	9590	9590	61
565	20241007	114400	361389970	9680	9680	9680	9600	911
566	20241007	114300	352638190	9700	9660	9700	9660	252
567	20241007	114200	350197640	9650	9650	9650	9650	47
568	20241007	114100	349744090	9650	9610	9650	9610	1095
569	20241007	114000	339198320	9660	9470	9660	9460	2444
570	20241007	113900	315929400	9520	9510	9520	9510	299
571	20241007	113800	313085240	9470	9480	9500	9470	684
572	20241007	113700	306602410	9460	9540	9540	9460	438
573	20241007	113600	302452280	9530	9530	9530	9530	0
574	20241007	113500	302452280	9530	9530	9530	9530	0
575	20241007	113400	302452280	9530	9530	9530	9530	0
576	20241007	113300	302452280	9530	9530	9530	9530	0
577	20241007	113200	302452280	9530	9530	9530	9530	57
578	20241007	113100	301909070	9550	9550	9550	9550	64
579	20241007	113000	301297870	9590	9560	9590	9560	73
580	20241007	112900	300599060	9560	9560	9560	9560	79
581	20241007	112800	299843820	9620	9620	9620	9620	0
582	20241007	112700	299843820	9620	9580	9620	9570	253
583	20241007	112600	297417080	9620	9650	9650	9570	20
584	20241007	112500	297224250	9650	9580	9650	9550	1259
585	20241007	112400	285122970	9590	9590	9590	9540	217
586	20241007	112300	283052240	9600	9590	9600	9590	369
587	20241007	112200	279511790	9590	9580	9590	9530	294
588	20241007	112100	276693500	9570	9550	9570	9500	254
589	20241007	112000	274268110	9580	9480	9720	9480	6034
590	20241007	111900	216545860	9480	9420	9480	9420	1121
591	20241007	111800	205965670	9420	9420	9430	9420	527
592	20241007	111700	200998250	9380	9420	9430	9380	76
593	20241007	111600	200283770	9420	9370	9420	9370	1204
594	20241007	111500	188970830	9350	9370	9370	9350	60
595	20241007	111400	188408830	9370	9360	9370	9360	4
596	20241007	111300	188371380	9370	9370	9370	9370	0
597	20241007	111200	188371380	9370	9370	9370	9370	118
598	20241007	111100	187265720	9370	9390	9390	9370	22
599	20241007	111000	187059440	9380	9370	9380	9370	658
600	20241007	110900	180890290	9370	9380	9380	9340	599
601	20241007	110800	175286590	9370	9340	9370	9340	466
602	20241007	110700	170927590	9310	9310	9310	9310	0
603	20241007	110600	170927590	9310	9240	9360	9240	2335
604	20241007	110500	149188260	9230	9230	9230	9230	100
605	20241007	110400	148265260	9130	9130	9130	9130	0
606	20241007	110300	148265260	9130	9130	9130	9130	0
607	20241007	110200	148265260	9130	9130	9130	9130	0
608	20241007	110100	148265260	9130	9130	9130	9130	0
609	20241007	110000	148265260	9130	9220	9220	9130	337
610	20241007	105900	145187270	9220	9220	9220	9220	0
611	20241007	105800	145187270	9220	9220	9220	9220	2
612	20241007	105700	145168830	9230	9230	9230	9230	0
613	20241007	105600	145168830	9230	9220	9230	9220	112
614	20241007	105500	144135190	9200	9200	9200	9200	1
615	20241007	105400	144125990	9230	9220	9230	9220	316
616	20241007	105300	141210310	9230	9230	9230	9230	1
617	20241007	105200	141201080	9230	9230	9230	9220	197
618	20241007	105100	139383740	9250	9220	9250	9220	3
619	20241007	105000	139356050	9230	9250	9250	9230	3
620	20241007	104900	139328330	9270	9270	9270	9270	1
621	20241007	104800	139319060	9250	9250	9250	9250	114
622	20241007	104700	138264560	9250	9250	9250	9250	0
623	20241007	104600	138264560	9250	9250	9250	9250	1
624	20241007	104500	138255310	9150	9150	9150	9150	0
625	20241007	104400	138255310	9150	9150	9150	9150	110
626	20241007	104300	137248810	9240	9240	9240	9240	200
627	20241007	104200	135400810	9240	9230	9240	9220	961
628	20241007	104100	126525160	9220	9220	9220	9220	159
629	20241007	104000	125059180	9230	9230	9230	9230	1
630	20241007	103900	125049950	9080	9080	9080	9080	0
631	20241007	103800	125049950	9080	9220	9220	9080	1010
632	20241007	103700	115855560	9230	9230	9230	9230	0
633	20241007	103600	115855560	9230	9230	9230	9230	40
634	20241007	103500	115486360	9240	9240	9240	9240	0
635	20241007	103400	115486360	9240	9230	9250	9230	4
636	20241007	103300	115449400	9250	9250	9250	9250	0
637	20241007	103200	115449400	9250	9250	9250	9250	5
638	20241007	103100	115403150	9260	9250	9260	9250	5
639	20241007	103000	115356890	9230	9230	9230	9230	28
640	20241007	102900	115098450	9230	9250	9250	9230	15
641	20241007	102800	114959950	9260	9260	9260	9260	0
642	20241007	102700	114959950	9260	9260	9260	9260	30
643	20241007	102600	114682150	9280	9280	9280	9280	0
644	20241007	102500	114682150	9280	9280	9280	9280	10
645	20241007	102400	114589350	9290	9290	9290	9290	0
646	20241007	102300	114589350	9290	9290	9290	9290	0
647	20241007	102200	114589350	9290	9280	9290	9280	2
648	20241007	102100	114570780	9270	9290	9290	9270	35
649	20241007	102000	114245900	9310	9310	9310	9310	15
650	20241007	101900	114106250	9310	9310	9310	9310	4
651	20241007	101800	114069010	9310	9290	9310	9290	41
652	20241007	101700	113688080	9310	9310	9310	9310	0
653	20241007	101600	113688080	9310	9310	9310	9310	1
654	20241007	101500	113678770	9310	9310	9310	9310	9
655	20241007	101400	113594980	9290	9310	9310	9290	65
656	20241007	101300	112990130	9320	9320	9320	9320	0
657	20241007	101200	112990130	9320	9320	9320	9320	0
658	20241007	101100	112990130	9320	9310	9320	9310	115
659	20241007	101000	111918480	9310	9310	9310	9310	6
660	20241007	100900	111862620	9340	9340	9340	9340	0
661	20241007	100800	111862620	9340	9340	9340	9340	0
662	20241007	100700	111862620	9340	9300	9340	9300	878
663	20241007	100600	103671030	9300	9300	9340	9300	577
664	20241007	100500	98303900	9300	9260	9320	9250	531
665	20241007	100400	93369580	9250	9250	9250	9250	649
666	20241007	100300	87366330	9250	9220	9250	9220	445
667	20241007	100200	83250730	9220	9190	9220	9190	437
668	20241007	100100	79230090	9150	9140	9190	9140	696
669	20241007	100000	72836930	9150	9150	9150	9150	30
670	20241007	095900	72562430	9140	9140	9140	9140	1200
671	20241007	095800	61594430	9120	9120	9120	9120	1249
672	20241007	095700	50203550	9120	9120	9130	9120	101
673	20241007	095600	49282370	9120	9120	9120	9120	0
674	20241007	095500	49282370	9120	9030	9120	9030	1037
675	20241007	095400	39881750	9030	9030	9030	9030	0
676	20241007	095300	39881750	9030	9030	9030	9030	0
677	20241007	095200	39881750	9030	9030	9030	9030	0
678	20241007	095100	39881750	9030	9030	9030	9030	0
679	20241007	095000	39881750	9030	9030	9030	9030	0
680	20241007	094900	39881750	9030	8970	9030	8970	103
681	20241007	094800	38951840	9050	9050	9050	9050	0
682	20241007	094700	38951840	9050	9000	9050	8920	100
683	20241007	094600	38051870	9000	8980	9000	8980	94
684	20241007	094500	37207710	8970	8970	8970	8970	17
685	20241007	094400	37055220	8970	8970	8970	8970	1
686	20241007	094300	37046250	8800	8970	8990	8800	706
687	20241007	094200	30763720	8990	8990	8990	8990	0
688	20241007	094100	30763720	8990	8990	8990	8990	0
689	20241007	094000	30763720	8990	8990	8990	8990	0
690	20241007	093900	30763720	8990	8990	8990	8990	294
691	20241007	093800	28120660	9000	9000	9000	9000	809
692	20241007	093700	20839660	9000	9000	9000	9000	0
693	20241007	093600	20839660	9000	9000	9000	9000	1
694	20241007	093500	20830660	9000	9000	9000	9000	190
695	20241007	093400	19120660	9000	9000	9000	9000	0
696	20241007	093300	19120660	9000	9010	9010	9000	101
697	20241007	093200	18210660	9010	9010	9010	9010	0
698	20241007	093100	18210660	9010	9010	9010	9010	0
699	20241007	093000	18210660	9010	9010	9010	9010	0
700	20241007	092900	18210660	9010	9020	9020	9010	2
701	20241007	092800	18192630	9040	9040	9040	9040	0
702	20241007	092700	18192630	9040	9040	9040	9040	33
703	20241007	092600	17894310	9040	9050	9050	9040	3
704	20241007	092500	17867170	9040	9050	9050	9040	310
705	20241007	092400	15064670	9050	9040	9050	9040	189
706	20241007	092300	13355100	9040	9040	9040	9040	2
707	20241007	092200	13337020	9040	9030	9040	9030	3
708	20241007	092100	13309910	9020	9020	9020	9020	0
709	20241007	092000	13309910	9020	9020	9020	9020	0
710	20241007	091900	13309910	9020	9020	9020	9020	0
711	20241007	091800	13309910	9020	8990	9020	8990	548
712	20241007	091700	8377870	8990	8990	8990	8990	0
713	20241007	091600	8377870	8990	8990	8990	8990	0
714	20241007	091500	8377870	8990	8990	8990	8990	0
715	20241007	091400	8377870	8990	8980	8990	8960	81
716	20241007	091300	7650470	8960	8930	8960	8930	284
717	20241007	091200	5112850	8930	8930	8930	8930	0
718	20241007	091100	5112850	8930	8930	8930	8930	0
719	20241007	091000	5112850	8930	8930	8930	8930	0
720	20241007	090900	5112850	8930	8930	8930	8930	0
721	20241007	090800	5112850	8930	8930	8930	8930	1
722	20241007	090700	5103920	8850	8850	8850	8850	0
723	20241007	090600	5103920	8850	8850	8850	8850	0
724	20241007	090500	5103920	8850	8850	8850	8850	20
725	20241007	090400	4926920	8930	8860	8930	8860	4
726	20241007	090300	4891410	8900	8900	8900	8900	10
727	20241007	090200	4802410	8910	8930	8930	8910	224
728	20241007	090100	2804470	8970	8960	8970	8930	292
729	20241007	090000	188280	8980	8980	8980	8960	21