KissMeData/036640/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192000	490822700	5320	5320	5320	5320	1712
3	20241017	191900	490822700	5320	5320	5320	5320	0
4	20241017	191800	490822700	5320	5320	5320	5320	0
5	20241017	191700	490822700	5320	5320	5320	5320	0
6	20241017	191600	490822700	5320	5320	5320	5320	0
7	20241017	191500	490822700	5320	5320	5320	5320	0
8	20241017	191400	490822700	5320	5320	5320	5320	0
9	20241017	191300	490822700	5320	5320	5320	5320	0
10	20241017	191200	490822700	5320	5320	5320	5320	0
11	20241017	191100	490822700	5320	5320	5320	5320	0
12	20241017	191000	490822700	5320	5320	5320	5320	0
13	20241017	190900	490822700	5320	5320	5320	5320	0
14	20241017	190800	490822700	5320	5320	5320	5320	0
15	20241017	190700	490822700	5320	5320	5320	5320	0
16	20241017	190600	490822700	5320	5320	5320	5320	0
17	20241017	190500	490822700	5320	5320	5320	5320	0
18	20241017	190400	490822700	5320	5320	5320	5320	0
19	20241017	190300	490822700	5320	5320	5320	5320	0
20	20241017	190200	490822700	5320	5320	5320	5320	0
21	20241017	190100	490822700	5320	5320	5320	5320	0
22	20241017	190000	490822700	5320	5320	5320	5320	0
23	20241017	185900	490822700	5320	5320	5320	5320	0
24	20241017	185800	490822700	5320	5320	5320	5320	0
25	20241017	185700	490822700	5320	5320	5320	5320	0
26	20241017	185600	490822700	5320	5320	5320	5320	0
27	20241017	185500	490822700	5320	5320	5320	5320	0
28	20241017	185400	490822700	5320	5320	5320	5320	0
29	20241017	185300	490822700	5320	5320	5320	5320	0
30	20241017	185200	490822700	5320	5320	5320	5320	0
31	20241017	185100	490822700	5320	5320	5320	5320	0
32	20241017	185000	490822700	5320	5320	5320	5320	1712
33	20241017	184900	490822700	5320	5320	5320	5320	0
34	20241017	184800	490822700	5320	5320	5320	5320	0
35	20241017	184700	490822700	5320	5320	5320	5320	0
36	20241017	184600	490822700	5320	5320	5320	5320	0
37	20241017	184500	490822700	5320	5320	5320	5320	0
38	20241017	184400	490822700	5320	5320	5320	5320	0
39	20241017	184300	490822700	5320	5320	5320	5320	0
40	20241017	184200	490822700	5320	5320	5320	5320	0
41	20241017	184100	490822700	5320	5320	5320	5320	0
42	20241017	184000	490822700	5320	5320	5320	5320	0
43	20241017	183900	490822700	5320	5320	5320	5320	0
44	20241017	183800	490822700	5320	5320	5320	5320	0
45	20241017	183700	490822700	5320	5320	5320	5320	0
46	20241017	183600	490822700	5320	5320	5320	5320	0
47	20241017	183500	490822700	5320	5320	5320	5320	0
48	20241017	183400	490822700	5320	5320	5320	5320	0
49	20241017	183300	490822700	5320	5320	5320	5320	0
50	20241017	183200	490822700	5320	5320	5320	5320	0
51	20241017	183100	490822700	5320	5320	5320	5320	0
52	20241017	183000	490822700	5320	5320	5320	5320	0
53	20241017	182900	490822700	5320	5320	5320	5320	0
54	20241017	182800	490822700	5320	5320	5320	5320	0
55	20241017	182700	490822700	5320	5320	5320	5320	0
56	20241017	182600	490822700	5320	5320	5320	5320	0
57	20241017	182500	490822700	5320	5320	5320	5320	0
58	20241017	182400	490822700	5320	5320	5320	5320	0
59	20241017	182300	490822700	5320	5320	5320	5320	0
60	20241017	182200	490822700	5320	5320	5320	5320	0
61	20241017	182100	490822700	5320	5320	5320	5320	0
62	20241017	182000	490822700	5320	5320	5320	5320	1712
63	20241017	181900	490822700	5320	5320	5320	5320	0
64	20241017	181800	490822700	5320	5320	5320	5320	0
65	20241017	181700	490822700	5320	5320	5320	5320	0
66	20241017	181600	490822700	5320	5320	5320	5320	0
67	20241017	181500	490822700	5320	5320	5320	5320	0
68	20241017	181400	490822700	5320	5320	5320	5320	0
69	20241017	181300	490822700	5320	5320	5320	5320	0
70	20241017	181200	490822700	5320	5320	5320	5320	0
71	20241017	181100	490822700	5320	5320	5320	5320	0
72	20241017	181000	490822700	5320	5320	5320	5320	0
73	20241017	180900	490822700	5320	5320	5320	5320	0
74	20241017	180800	490822700	5320	5320	5320	5320	0
75	20241017	180700	490822700	5320	5320	5320	5320	0
76	20241017	180600	490822700	5320	5320	5320	5320	0
77	20241017	180500	490822700	5320	5320	5320	5320	0
78	20241017	180400	490822700	5320	5320	5320	5320	0
79	20241017	180300	490822700	5320	5320	5320	5320	0
80	20241017	180200	490822700	5320	5320	5320	5320	0
81	20241017	180100	490822700	5320	5320	5320	5320	0
82	20241017	180000	490822700	5320	5320	5320	5320	0
83	20241017	175900	490822700	5320	5320	5320	5320	0
84	20241017	175800	490822700	5320	5320	5320	5320	0
85	20241017	175700	490822700	5320	5320	5320	5320	0
86	20241017	175600	490822700	5320	5320	5320	5320	0
87	20241017	175500	490822700	5320	5320	5320	5320	0
88	20241017	175400	490822700	5320	5320	5320	5320	0
89	20241017	175300	490822700	5320	5320	5320	5320	0
90	20241017	175200	490822700	5320	5320	5320	5320	0
91	20241017	175100	490822700	5320	5320	5320	5320	0
92	20241017	175000	490822700	5320	5320	5320	5320	1712
93	20241017	174900	490822700	5320	5320	5320	5320	0
94	20241017	174800	490822700	5320	5320	5320	5320	0
95	20241017	174700	490822700	5320	5320	5320	5320	0
96	20241017	174600	490822700	5320	5320	5320	5320	0
97	20241017	174500	490822700	5320	5320	5320	5320	0
98	20241017	174400	490822700	5320	5320	5320	5320	0
99	20241017	174300	490822700	5320	5320	5320	5320	0
100	20241017	174200	490822700	5320	5320	5320	5320	0
101	20241017	174100	490822700	5320	5320	5320	5320	0
102	20241017	174000	490822700	5320	5320	5320	5320	0
103	20241017	173900	490822700	5320	5320	5320	5320	0
104	20241017	173800	490822700	5320	5320	5320	5320	0
105	20241017	173700	490822700	5320	5320	5320	5320	0
106	20241017	173600	490822700	5320	5320	5320	5320	0
107	20241017	173500	490822700	5320	5320	5320	5320	0
108	20241017	173400	490822700	5320	5320	5320	5320	0
109	20241017	173300	490822700	5320	5320	5320	5320	0
110	20241017	173200	490822700	5320	5320	5320	5320	0
111	20241017	173100	490822700	5320	5320	5320	5320	0
112	20241017	173000	490822700	5320	5320	5320	5320	0
113	20241017	172900	490822700	5320	5320	5320	5320	0
114	20241017	172800	490822700	5320	5320	5320	5320	0
115	20241017	172700	490822700	5320	5320	5320	5320	0
116	20241017	172600	490822700	5320	5320	5320	5320	0
117	20241017	172500	490822700	5320	5320	5320	5320	0
118	20241017	172400	490822700	5320	5320	5320	5320	0
119	20241017	172300	490822700	5320	5320	5320	5320	0
120	20241017	172200	490822700	5320	5320	5320	5320	0
121	20241017	172100	490822700	5320	5320	5320	5320	0
122	20241017	172000	490822700	5320	5320	5320	5320	1712
123	20241017	171900	490822700	5320	5320	5320	5320	0
124	20241017	171800	490822700	5320	5320	5320	5320	0
125	20241017	171700	490822700	5320	5320	5320	5320	0
126	20241017	171600	490822700	5320	5320	5320	5320	0
127	20241017	171500	490822700	5320	5320	5320	5320	0
128	20241017	171400	490822700	5320	5320	5320	5320	0
129	20241017	171300	490822700	5320	5320	5320	5320	0
130	20241017	171200	490822700	5320	5320	5320	5320	0
131	20241017	171100	490822700	5320	5320	5320	5320	0
132	20241017	171000	490822700	5320	5320	5320	5320	0
133	20241017	170900	490822700	5320	5320	5320	5320	0
134	20241017	170800	490822700	5320	5320	5320	5320	0
135	20241017	170700	490822700	5320	5320	5320	5320	0
136	20241017	170600	490822700	5320	5320	5320	5320	0
137	20241017	170500	490822700	5320	5320	5320	5320	0
138	20241017	170400	490822700	5320	5320	5320	5320	0
139	20241017	170300	490822700	5320	5320	5320	5320	0
140	20241017	170200	490822700	5320	5320	5320	5320	0
141	20241017	170100	490822700	5320	5320	5320	5320	0
142	20241017	170000	490822700	5320	5320	5320	5320	0
143	20241017	165900	490822700	5320	5320	5320	5320	0
144	20241017	165800	490822700	5320	5320	5320	5320	0
145	20241017	165700	490822700	5320	5320	5320	5320	0
146	20241017	165600	490822700	5320	5320	5320	5320	0
147	20241017	165500	490822700	5320	5320	5320	5320	0
148	20241017	165400	490822700	5320	5320	5320	5320	0
149	20241017	165300	490822700	5320	5320	5320	5320	0
150	20241017	165200	490822700	5320	5320	5320	5320	0
151	20241017	165100	490822700	5320	5320	5320	5320	0
152	20241017	165000	490822700	5320	5320	5320	5320	1712
153	20241017	164900	490822700	5320	5320	5320	5320	0
154	20241017	164800	490822700	5320	5320	5320	5320	0
155	20241017	164700	490822700	5320	5320	5320	5320	0
156	20241017	164600	490822700	5320	5320	5320	5320	0
157	20241017	164500	490822700	5320	5320	5320	5320	0
158	20241017	164400	490822700	5320	5320	5320	5320	0
159	20241017	164300	490822700	5320	5320	5320	5320	0
160	20241017	164200	490822700	5320	5320	5320	5320	0
161	20241017	164100	490822700	5320	5320	5320	5320	0
162	20241017	164000	490822700	5320	5320	5320	5320	0
163	20241017	163900	490822700	5320	5320	5320	5320	0
164	20241017	163800	490822700	5320	5320	5320	5320	0
165	20241017	163700	490822700	5320	5320	5320	5320	0
166	20241017	163600	490822700	5320	5320	5320	5320	0
167	20241017	163500	490822700	5320	5320	5320	5320	0
168	20241017	163400	490822700	5320	5320	5320	5320	0
169	20241017	163300	490822700	5320	5320	5320	5320	0
170	20241017	163200	490822700	5320	5320	5320	5320	0
171	20241017	163100	490822700	5320	5320	5320	5320	0
172	20241017	163000	490822700	5320	5320	5320	5320	0
173	20241017	162900	490822700	5320	5320	5320	5320	0
174	20241017	162800	490822700	5320	5320	5320	5320	0
175	20241017	162700	490822700	5320	5320	5320	5320	0
176	20241017	162600	490822700	5320	5320	5320	5320	0
177	20241017	162500	490822700	5320	5320	5320	5320	0
178	20241017	162400	490822700	5320	5320	5320	5320	0
179	20241017	162300	490822700	5320	5320	5320	5320	0
180	20241017	162200	490822700	5320	5320	5320	5320	0
181	20241017	162100	490822700	5320	5320	5320	5320	0
182	20241017	162000	490822700	5320	5320	5320	5320	1712
183	20241017	161900	490822700	5320	5320	5320	5320	0
184	20241017	161800	490822700	5320	5320	5320	5320	0
185	20241017	161700	490822700	5320	5320	5320	5320	0
186	20241017	161600	490822700	5320	5320	5320	5320	0
187	20241017	161500	490822700	5320	5320	5320	5320	0
188	20241017	161400	490822700	5320	5320	5320	5320	0
189	20241017	161300	490822700	5320	5320	5320	5320	0
190	20241017	161200	490822700	5320	5320	5320	5320	0
191	20241017	161100	490822700	5320	5320	5320	5320	0
192	20241017	161000	490822700	5320	5320	5320	5320	0
193	20241017	160900	490822700	5320	5320	5320	5320	0
194	20241017	160800	490822700	5320	5320	5320	5320	0
195	20241017	160700	490822700	5320	5320	5320	5320	0
196	20241017	160600	490822700	5320	5320	5320	5320	0
197	20241017	160500	490822700	5320	5320	5320	5320	0
198	20241017	160400	490822700	5320	5320	5320	5320	0
199	20241017	160300	490822700	5320	5320	5320	5320	0
200	20241017	160200	490822700	5320	5320	5320	5320	0
201	20241017	160100	490822700	5320	5320	5320	5320	0
202	20241017	160000	490822700	5320	5320	5320	5320	0
203	20241017	155900	490822700	5320	5320	5320	5320	0
204	20241017	155800	490822700	5320	5320	5320	5320	0
205	20241017	155700	490822700	5320	5320	5320	5320	0
206	20241017	155600	490822700	5320	5320	5320	5320	0
207	20241017	155500	490822700	5320	5320	5320	5320	0
208	20241017	155400	490822700	5320	5320	5320	5320	0
209	20241017	155300	490822700	5320	5320	5320	5320	0
210	20241017	155200	490822700	5320	5320	5320	5320	0
211	20241017	155100	490822700	5320	5320	5320	5320	0
212	20241017	155000	490822700	5320	5320	5320	5320	1712
213	20241017	154900	490822700	5320	5320	5320	5320	0
214	20241017	154800	490822700	5320	5320	5320	5320	0
215	20241017	154700	490822700	5320	5320	5320	5320	0
216	20241017	154600	490822700	5320	5320	5320	5320	0
217	20241017	154500	490822700	5320	5320	5320	5320	0
218	20241017	154400	490822700	5320	5320	5320	5320	0
219	20241017	154300	490822700	5320	5320	5320	5320	0
220	20241017	154200	490822700	5320	5320	5320	5320	0
221	20241017	154100	490822700	5320	5320	5320	5320	0
222	20241017	154000	490822700	5320	5320	5320	5320	0
223	20241017	153900	490822700	5320	5320	5320	5320	0
224	20241017	153800	490822700	5320	5320	5320	5320	0
225	20241017	153700	490822700	5320	5320	5320	5320	0
226	20241017	153600	490822700	5320	5320	5320	5320	0
227	20241017	153500	490822700	5320	5320	5320	5320	0
228	20241017	153400	490822700	5320	5320	5320	5320	0
229	20241017	153300	490822700	5320	5320	5320	5320	0
230	20241017	153200	490822700	5320	5320	5320	5320	0
231	20241017	153100	490822700	5320	5320	5320	5320	0
232	20241017	153000	490822700	5320	5320	5320	5320	1712
233	20241017	152900	481714860	5330	5330	5330	5330	0
234	20241017	152800	481714860	5330	5330	5330	5330	0
235	20241017	152700	481714860	5330	5330	5330	5330	0
236	20241017	152600	481714860	5330	5330	5330	5330	0
237	20241017	152500	481714860	5330	5330	5330	5330	0
238	20241017	152400	481714860	5330	5330	5330	5330	0
239	20241017	152300	481714860	5330	5330	5330	5330	0
240	20241017	152200	481714860	5330	5330	5330	5330	0
241	20241017	152100	481714860	5330	5330	5330	5330	0
242	20241017	152000	481714860	5330	5330	5330	5330	0
243	20241017	151900	481714860	5330	5330	5330	5330	0
244	20241017	151800	481714860	5330	5330	5330	5330	113
245	20241017	151700	481112570	5330	5330	5330	5330	350
246	20241017	151600	479247070	5320	5320	5320	5320	0
247	20241017	151500	479247070	5320	5320	5320	5320	0
248	20241017	151400	479247070	5320	5330	5330	5320	1027
249	20241017	151300	473782290	5330	5330	5330	5330	608
250	20241017	151200	470541650	5330	5330	5330	5330	0
251	20241017	151100	470541650	5330	5330	5330	5330	0
252	20241017	151000	470541650	5330	5330	5330	5330	0
253	20241017	150900	470541650	5330	5330	5330	5330	0
254	20241017	150800	470541650	5330	5330	5330	5330	506
255	20241017	150700	467844670	5320	5320	5320	5320	0
256	20241017	150600	467844670	5320	5330	5330	5320	1625
257	20241017	150500	459197670	5340	5340	5340	5340	0
258	20241017	150400	459197670	5340	5330	5340	5330	197
259	20241017	150300	458146800	5330	5330	5330	5330	0
260	20241017	150200	458146800	5330	5330	5330	5330	0
261	20241017	150100	458146800	5330	5330	5330	5330	0
262	20241017	150000	458146800	5330	5330	5330	5330	0
263	20241017	145900	458146800	5330	5330	5330	5330	0
264	20241017	145800	458146800	5330	5330	5330	5330	1419
265	20241017	145700	450583530	5320	5320	5320	5320	0
266	20241017	145600	450583530	5320	5320	5320	5320	0
267	20241017	145500	450583530	5320	5320	5320	5320	125
268	20241017	145400	449918530	5320	5320	5320	5320	0
269	20241017	145300	449918530	5320	5320	5320	5320	0
270	20241017	145200	449918530	5320	5320	5320	5320	0
271	20241017	145100	449918530	5320	5320	5320	5320	40
272	20241017	145000	449705730	5320	5320	5320	5320	0
273	20241017	144900	449705730	5320	5330	5330	5320	60
274	20241017	144800	449386430	5330	5330	5330	5330	66
275	20241017	144700	449034650	5320	5320	5320	5320	90
276	20241017	144600	448555850	5320	5330	5330	5320	210
277	20241017	144500	447438550	5330	5330	5330	5330	0
278	20241017	144400	447438550	5330	5330	5330	5330	24
279	20241017	144300	447310630	5320	5320	5320	5320	0
280	20241017	144200	447310630	5320	5320	5320	5320	40
281	20241017	144100	447097830	5320	5320	5320	5320	418
282	20241017	144000	444874070	5320	5320	5320	5320	0
283	20241017	143900	444874070	5320	5320	5320	5320	0
284	20241017	143800	444874070	5320	5320	5320	5320	0
285	20241017	143700	444874070	5320	5320	5320	5320	0
286	20241017	143600	444874070	5320	5320	5320	5320	0
287	20241017	143500	444874070	5320	5320	5320	5320	0
288	20241017	143400	444874070	5320	5320	5320	5320	0
289	20241017	143300	444874070	5320	5320	5320	5320	0
290	20241017	143200	444874070	5320	5320	5320	5320	0
291	20241017	143100	444874070	5320	5320	5320	5320	0
292	20241017	143000	444874070	5320	5320	5320	5320	0
293	20241017	142900	444874070	5320	5320	5320	5320	116
294	20241017	142800	444256950	5320	5320	5320	5320	0
295	20241017	142700	444256950	5320	5320	5320	5320	0
296	20241017	142600	444256950	5320	5320	5320	5320	0
297	20241017	142500	444256950	5320	5320	5320	5320	0
298	20241017	142400	444256950	5320	5320	5320	5320	30
299	20241017	142300	444097350	5320	5320	5320	5320	0
300	20241017	142200	444097350	5320	5320	5320	5320	0
301	20241017	142100	444097350	5320	5320	5320	5320	30
302	20241017	142000	443937750	5320	5320	5320	5320	170
303	20241017	141900	443033350	5320	5320	5320	5320	0
304	20241017	141800	443033350	5320	5320	5320	5320	0
305	20241017	141700	443033350	5320	5320	5320	5320	0
306	20241017	141600	443033350	5320	5320	5320	5320	0
307	20241017	141500	443033350	5320	5320	5320	5320	0
308	20241017	141400	443033350	5320	5320	5320	5320	0
309	20241017	141300	443033350	5320	5330	5330	5320	119
310	20241017	141200	442400260	5320	5320	5320	5320	0
311	20241017	141100	442400260	5320	5320	5320	5320	0
312	20241017	141000	442400260	5320	5320	5320	5320	0
313	20241017	140900	442400260	5320	5320	5320	5320	0
314	20241017	140800	442400260	5320	5320	5320	5320	0
315	20241017	140700	442400260	5320	5320	5320	5320	0
316	20241017	140600	442400260	5320	5320	5320	5320	2500
317	20241017	140500	429100260	5320	5320	5320	5320	614
318	20241017	140400	425833780	5330	5330	5330	5320	2582
319	20241017	140300	412077540	5330	5330	5330	5330	3138
320	20241017	140200	395352000	5330	5330	5330	5330	0
321	20241017	140100	395352000	5330	5330	5330	5330	0
322	20241017	140000	395352000	5330	5330	5330	5330	0
323	20241017	135900	395352000	5330	5330	5330	5330	0
324	20241017	135800	395352000	5330	5330	5330	5330	0
325	20241017	135700	395352000	5330	5330	5330	5330	0
326	20241017	135600	395352000	5330	5330	5330	5330	0
327	20241017	135500	395352000	5330	5330	5330	5330	0
328	20241017	135400	395352000	5330	5330	5330	5330	0
329	20241017	135300	395352000	5330	5330	5330	5330	0
330	20241017	135200	395352000	5330	5330	5330	5330	0
331	20241017	135100	395352000	5330	5330	5330	5330	0
332	20241017	135000	395352000	5330	5330	5330	5330	0
333	20241017	134900	395352000	5330	5330	5330	5330	42
334	20241017	134800	395128140	5330	5330	5330	5330	0
335	20241017	134700	395128140	5330	5340	5340	5330	293
336	20241017	134600	393566430	5350	5350	5350	5350	0
337	20241017	134500	393566430	5350	5350	5350	5350	0
338	20241017	134400	393566430	5350	5350	5350	5350	0
339	20241017	134300	393566430	5350	5350	5350	5350	0
340	20241017	134200	393566430	5350	5350	5350	5350	0
341	20241017	134100	393566430	5350	5350	5350	5350	0
342	20241017	134000	393566430	5350	5350	5350	5350	123
343	20241017	133900	392908380	5350	5350	5350	5350	0
344	20241017	133800	392908380	5350	5350	5350	5350	0
345	20241017	133700	392908380	5350	5350	5350	5350	0
346	20241017	133600	392908380	5350	5350	5350	5350	0
347	20241017	133500	392908380	5350	5350	5350	5350	0
348	20241017	133400	392908380	5350	5350	5350	5350	0
349	20241017	133300	392908380	5350	5350	5350	5350	0
350	20241017	133200	392908380	5350	5350	5350	5350	0
351	20241017	133100	392908380	5350	5350	5350	5350	0
352	20241017	133000	392908380	5350	5350	5350	5350	0
353	20241017	132900	392908380	5350	5350	5350	5350	0
354	20241017	132800	392908380	5350	5350	5350	5350	0
355	20241017	132700	392908380	5350	5350	5350	5350	0
356	20241017	132600	392908380	5350	5350	5350	5350	0
357	20241017	132500	392908380	5350	5350	5350	5350	0
358	20241017	132400	392908380	5350	5330	5350	5330	51
359	20241017	132300	392636230	5330	5330	5330	5330	0
360	20241017	132200	392636230	5330	5330	5330	5330	0
361	20241017	132100	392636230	5330	5330	5330	5330	0
362	20241017	132000	392636230	5330	5330	5330	5330	200
363	20241017	131900	391570230	5330	5330	5330	5330	0
364	20241017	131800	391570230	5330	5330	5330	5330	0
365	20241017	131700	391570230	5330	5330	5330	5330	0
366	20241017	131600	391570230	5330	5330	5330	5330	271
367	20241017	131500	390125800	5340	5340	5340	5340	0
368	20241017	131400	390125800	5340	5340	5340	5340	0
369	20241017	131300	390125800	5340	5340	5340	5340	0
370	20241017	131200	390125800	5340	5340	5340	5340	0
371	20241017	131100	390125800	5340	5340	5340	5340	0
372	20241017	131000	390125800	5340	5340	5340	5340	0
373	20241017	130900	390125800	5340	5340	5340	5340	0
374	20241017	130800	390125800	5340	5340	5340	5340	0
375	20241017	130700	390125800	5340	5340	5340	5340	0
376	20241017	130600	390125800	5340	5340	5340	5340	0
377	20241017	130500	390125800	5340	5340	5340	5340	174
378	20241017	130400	389196640	5350	5350	5350	5350	1
379	20241017	130300	389191290	5350	5350	5350	5350	0
380	20241017	130200	389191290	5350	5350	5350	5350	20
381	20241017	130100	389084290	5350	5350	5350	5350	0
382	20241017	130000	389084290	5350	5350	5350	5350	0
383	20241017	125900	389084290	5350	5350	5350	5350	2
384	20241017	125800	389073590	5360	5360	5360	5360	0
385	20241017	125700	389073590	5360	5360	5360	5360	0
386	20241017	125600	389073590	5360	5360	5360	5360	0
387	20241017	125500	389073590	5360	5360	5360	5360	0
388	20241017	125400	389073590	5360	5360	5360	5360	37
389	20241017	125300	388875270	5360	5360	5360	5360	0
390	20241017	125200	388875270	5360	5360	5360	5360	0
391	20241017	125100	388875270	5360	5360	5360	5360	0
392	20241017	125000	388875270	5360	5360	5360	5360	0
393	20241017	124900	388875270	5360	5360	5360	5360	1
394	20241017	124800	388869910	5360	5360	5360	5360	0
395	20241017	124700	388869910	5360	5360	5360	5360	0
396	20241017	124600	388869910	5360	5360	5360	5360	0
397	20241017	124500	388869910	5360	5360	5360	5360	0
398	20241017	124400	388869910	5360	5360	5360	5360	0
399	20241017	124300	388869910	5360	5360	5360	5360	0
400	20241017	124200	388869910	5360	5360	5360	5360	0
401	20241017	124100	388869910	5360	5360	5360	5360	0
402	20241017	124000	388869910	5360	5360	5360	5360	0
403	20241017	123900	388869910	5360	5360	5360	5360	98
404	20241017	123800	388344630	5340	5340	5340	5340	207
405	20241017	123700	387239250	5360	5360	5360	5360	551
406	20241017	123600	384285890	5360	5360	5360	5360	0
407	20241017	123500	384285890	5360	5360	5360	5360	56
408	20241017	123400	383985730	5330	5330	5330	5330	0
409	20241017	123300	383985730	5330	5330	5330	5330	0
410	20241017	123200	383985730	5330	5330	5330	5330	1000
411	20241017	123100	378655730	5330	5350	5350	5330	2000
412	20241017	123000	367967460	5360	5360	5360	5360	0
413	20241017	122900	367967460	5360	5360	5360	5360	0
414	20241017	122800	367967460	5360	5360	5360	5360	0
415	20241017	122700	367967460	5360	5360	5360	5360	0
416	20241017	122600	367967460	5360	5360	5360	5360	0
417	20241017	122500	367967460	5360	5360	5360	5360	0
418	20241017	122400	367967460	5360	5360	5360	5360	0
419	20241017	122300	367967460	5360	5360	5360	5360	0
420	20241017	122200	367967460	5360	5360	5360	5360	0
421	20241017	122100	367967460	5360	5360	5360	5360	76
422	20241017	122000	367560100	5360	5360	5360	5360	0
423	20241017	121900	367560100	5360	5360	5360	5360	0
424	20241017	121800	367560100	5360	5360	5360	5360	0
425	20241017	121700	367560100	5360	5360	5360	5360	0
426	20241017	121600	367560100	5360	5360	5360	5360	0
427	20241017	121500	367560100	5360	5360	5360	5360	0
428	20241017	121400	367560100	5360	5360	5360	5360	0
429	20241017	121300	367560100	5360	5360	5360	5360	0
430	20241017	121200	367560100	5360	5370	5370	5360	900
431	20241017	121100	362735150	5380	5380	5380	5380	0
432	20241017	121000	362735150	5380	5380	5380	5380	0
433	20241017	120900	362735150	5380	5380	5380	5380	3
434	20241017	120800	362719010	5380	5380	5380	5380	66
435	20241017	120700	362363930	5380	5380	5380	5380	0
436	20241017	120600	362363930	5380	5380	5380	5380	0
437	20241017	120500	362363930	5380	5380	5380	5380	0
438	20241017	120400	362363930	5380	5380	5380	5380	0
439	20241017	120300	362363930	5380	5380	5380	5380	0
440	20241017	120200	362363930	5380	5380	5380	5380	0
441	20241017	120100	362363930	5380	5380	5380	5380	853
442	20241017	120000	357774790	5380	5370	5380	5370	2000
443	20241017	115900	347016240	5360	5360	5360	5360	0
444	20241017	115800	347016240	5360	5360	5360	5360	0
445	20241017	115700	347016240	5360	5360	5360	5360	0
446	20241017	115600	347016240	5360	5360	5360	5360	0
447	20241017	115500	347016240	5360	5360	5360	5360	1
448	20241017	115400	347010880	5360	5360	5360	5360	0
449	20241017	115300	347010880	5360	5360	5360	5360	0
450	20241017	115200	347010880	5360	5360	5360	5360	0
451	20241017	115100	347010880	5360	5370	5370	5360	20
452	20241017	115000	346903580	5370	5370	5370	5370	0
453	20241017	114900	346903580	5370	5370	5370	5370	0
454	20241017	114800	346903580	5370	5370	5370	5370	107
455	20241017	114700	346328990	5370	5370	5370	5370	25
456	20241017	114600	346194740	5360	5360	5360	5360	0
457	20241017	114500	346194740	5360	5360	5360	5360	0
458	20241017	114400	346194740	5360	5360	5360	5360	251
459	20241017	114300	344849380	5360	5360	5360	5360	0
460	20241017	114200	344849380	5360	5360	5360	5360	0
461	20241017	114100	344849380	5360	5360	5360	5360	0
462	20241017	114000	344849380	5360	5360	5360	5360	0
463	20241017	113900	344849380	5360	5360	5360	5360	0
464	20241017	113800	344849380	5360	5360	5360	5360	0
465	20241017	113700	344849380	5360	5360	5360	5360	0
466	20241017	113600	344849380	5360	5360	5360	5360	0
467	20241017	113500	344849380	5360	5360	5360	5360	0
468	20241017	113400	344849380	5360	5360	5360	5360	55
469	20241017	113300	344554580	5360	5360	5360	5360	0
470	20241017	113200	344554580	5360	5360	5360	5360	0
471	20241017	113100	344554580	5360	5360	5360	5360	0
472	20241017	113000	344554580	5360	5360	5360	5360	0
473	20241017	112900	344554580	5360	5360	5360	5360	0
474	20241017	112800	344554580	5360	5360	5360	5360	0
475	20241017	112700	344554580	5360	5360	5360	5360	2
476	20241017	112600	344543860	5380	5380	5380	5380	0
477	20241017	112500	344543860	5380	5380	5380	5380	0
478	20241017	112400	344543860	5380	5380	5380	5380	484
479	20241017	112300	341939940	5370	5370	5370	5370	0
480	20241017	112200	341939940	5370	5370	5370	5370	37
481	20241017	112100	341741250	5370	5370	5370	5370	55
482	20241017	112000	341445900	5370	5370	5370	5370	1520
483	20241017	111900	333283500	5360	5360	5360	5360	0
484	20241017	111800	333283500	5360	5360	5360	5360	500
485	20241017	111700	330603500	5360	5360	5360	5360	37
486	20241017	111600	330405180	5370	5370	5370	5370	1
487	20241017	111500	330399810	5360	5360	5360	5360	0
488	20241017	111400	330399810	5360	5360	5360	5360	0
489	20241017	111300	330399810	5360	5360	5360	5360	0
490	20241017	111200	330399810	5360	5360	5360	5360	1000
491	20241017	111100	325039810	5350	5350	5350	5350	0
492	20241017	111000	325039810	5350	5350	5350	5350	0
493	20241017	110900	325039810	5350	5350	5350	5350	0
494	20241017	110800	325039810	5350	5350	5350	5350	0
495	20241017	110700	325039810	5350	5330	5350	5330	1030
496	20241017	110600	319529910	5330	5330	5330	5330	0
497	20241017	110500	319529910	5330	5330	5330	5330	486
498	20241017	110400	316939530	5350	5350	5350	5350	0
499	20241017	110300	316939530	5350	5350	5350	5350	20
500	20241017	110200	316832530	5320	5320	5320	5320	0
501	20241017	110100	316832530	5320	5320	5320	5320	0
502	20241017	110000	316832530	5320	5320	5320	5320	0
503	20241017	105900	316832530	5320	5320	5320	5320	0
504	20241017	105800	316832530	5320	5320	5320	5320	0
505	20241017	105700	316832530	5320	5320	5320	5320	0
506	20241017	105600	316832530	5320	5320	5320	5320	0
507	20241017	105500	316832530	5320	5320	5320	5320	718
508	20241017	105400	313012770	5320	5320	5320	5320	0
509	20241017	105300	313012770	5320	5340	5340	5320	1274
510	20241017	105200	306225030	5340	5340	5340	5340	0
511	20241017	105100	306225030	5340	5340	5340	5340	0
512	20241017	105000	306225030	5340	5340	5340	5340	0
513	20241017	104900	306225030	5340	5340	5340	5340	0
514	20241017	104800	306225030	5340	5340	5340	5340	0
515	20241017	104700	306225030	5340	5340	5340	5340	400
516	20241017	104600	304089030	5360	5360	5360	5360	1000
517	20241017	104500	298729030	5340	5340	5340	5340	199
518	20241017	104400	297666370	5350	5350	5350	5350	0
519	20241017	104300	297666370	5350	5350	5350	5350	221
520	20241017	104200	296484020	5360	5360	5360	5360	1000
521	20241017	104100	291124020	5360	5360	5360	5360	0
522	20241017	104000	291124020	5360	5360	5360	5360	66
523	20241017	103900	290770260	5350	5350	5350	5350	0
524	20241017	103800	290770260	5350	5360	5360	5350	1348
525	20241017	103700	283553440	5380	5360	5380	5360	433
526	20241017	103600	281232540	5350	5350	5350	5350	50
527	20241017	103500	280965040	5350	5350	5350	5350	100
528	20241017	103400	280430040	5360	5360	5360	5360	0
529	20241017	103300	280430040	5360	5360	5360	5360	0
530	20241017	103200	280430040	5360	5360	5360	5360	1
531	20241017	103100	280424680	5360	5360	5360	5360	0
532	20241017	103000	280424680	5360	5360	5360	5360	0
533	20241017	102900	280424680	5360	5360	5360	5360	0
534	20241017	102800	280424680	5360	5360	5360	5360	0
535	20241017	102700	280424680	5360	5360	5360	5360	0
536	20241017	102600	280424680	5360	5360	5360	5360	0
537	20241017	102500	280424680	5360	5360	5360	5360	321
538	20241017	102400	278704120	5360	5360	5360	5360	0
539	20241017	102300	278704120	5360	5360	5360	5360	0
540	20241017	102200	278704120	5360	5340	5360	5340	236
541	20241017	102100	277443680	5350	5350	5350	5350	1
542	20241017	102000	277438330	5360	5360	5360	5360	0
543	20241017	101900	277438330	5360	5360	5360	5360	0
544	20241017	101800	277438330	5360	5340	5360	5340	2
545	20241017	101700	277427630	5350	5350	5350	5350	0
546	20241017	101600	277427630	5350	5350	5350	5350	0
547	20241017	101500	277427630	5350	5350	5350	5350	0
548	20241017	101400	277427630	5350	5350	5350	5350	0
549	20241017	101300	277427630	5350	5340	5350	5340	120
550	20241017	101200	276785830	5340	5340	5340	5340	0
551	20241017	101100	276785830	5340	5340	5340	5340	0
552	20241017	101000	276785830	5340	5340	5340	5340	145
553	20241017	100900	276011530	5330	5330	5330	5330	0
554	20241017	100800	276011530	5330	5330	5330	5330	0
555	20241017	100700	276011530	5330	5330	5330	5330	0
556	20241017	100600	276011530	5330	5350	5350	5330	102
557	20241017	100500	275467830	5330	5330	5330	5330	26
558	20241017	100400	275329250	5350	5340	5350	5340	220
559	20241017	100300	274154250	5340	5340	5340	5340	20
560	20241017	100200	274047450	5340	5340	5340	5340	187
561	20241017	100100	273048870	5340	5340	5340	5340	255
562	20241017	100000	271687170	5350	5350	5350	5350	0
563	20241017	095900	271687170	5350	5350	5350	5350	0
564	20241017	095800	271687170	5350	5350	5350	5350	885
565	20241017	095700	266952420	5350	5350	5350	5350	10
566	20241017	095600	266898920	5360	5360	5360	5360	0
567	20241017	095500	266898920	5360	5360	5360	5360	0
568	20241017	095400	266898920	5360	5360	5360	5360	0
569	20241017	095300	266898920	5360	5360	5360	5360	221
570	20241017	095200	265714360	5350	5350	5350	5350	0
571	20241017	095100	265714360	5350	5340	5350	5340	482
572	20241017	095000	263135880	5350	5350	5350	5350	0
573	20241017	094900	263135880	5350	5360	5360	5350	307
574	20241017	094800	261493160	5350	5350	5350	5350	0
575	20241017	094700	261493160	5350	5350	5350	5350	109
576	20241017	094600	260910010	5360	5360	5360	5360	200
577	20241017	094500	259838010	5350	5350	5350	5350	0
578	20241017	094400	259838010	5350	5350	5350	5350	0
579	20241017	094300	259838010	5350	5350	5350	5350	100
580	20241017	094200	259303010	5380	5380	5380	5380	23
581	20241017	094100	259179270	5350	5380	5380	5350	391
582	20241017	094000	257076550	5380	5380	5380	5380	3
583	20241017	093900	257060410	5370	5370	5370	5370	20
584	20241017	093800	256953010	5350	5350	5350	5350	4
585	20241017	093700	256931610	5360	5360	5360	5360	598
586	20241017	093600	253726330	5360	5360	5360	5360	210
587	20241017	093500	252600730	5360	5370	5390	5360	1544
588	20241017	093400	244311550	5380	5380	5380	5380	4
589	20241017	093300	244290030	5390	5380	5390	5380	93
590	20241017	093200	243789490	5380	5380	5380	5380	2113
591	20241017	093100	232421550	5390	5390	5390	5390	11
592	20241017	093000	232362260	5400	5400	5400	5400	0
593	20241017	092900	232362260	5400	5400	5400	5400	10
594	20241017	092800	232308260	5380	5380	5380	5380	384
595	20241017	092700	230242340	5390	5390	5390	5390	1
596	20241017	092600	230236950	5380	5380	5380	5380	0
597	20241017	092500	230236950	5380	5390	5390	5380	347
598	20241017	092400	228369620	5400	5400	5400	5400	1
599	20241017	092300	228364220	5400	5400	5400	5400	10
600	20241017	092200	228310220	5400	5400	5400	5380	424
601	20241017	092100	226020720	5400	5400	5400	5400	340
602	20241017	092000	224184720	5380	5400	5420	5380	415
603	20241017	091900	221941200	5400	5400	5410	5400	1102
604	20241017	091800	215984480	5390	5390	5390	5390	8242
605	20241017	091700	171560100	5380	5380	5380	5380	400
606	20241017	091600	169408100	5380	5380	5380	5380	253
607	20241017	091500	168046960	5390	5410	5410	5390	152
608	20241017	091400	167225840	5400	5400	5400	5400	3968
609	20241017	091300	145798640	5400	5400	5400	5400	510
610	20241017	091200	143044640	5400	5380	5400	5380	1600
611	20241017	091100	134412400	5380	5370	5380	5370	69
612	20241017	091000	134041350	5360	5380	5380	5360	1007
613	20241017	090900	128627660	5380	5390	5390	5380	3064
614	20241017	090800	112140040	5400	5390	5400	5390	539
615	20241017	090700	109234780	5410	5410	5410	5410	102
616	20241017	090600	108682960	5420	5420	5420	5420	6200
617	20241017	090500	75078960	5420	5390	5430	5390	4953
618	20241017	090400	48271080	5390	5380	5390	5380	700
619	20241017	090300	44498630	5390	5370	5390	5360	1315
620	20241017	090200	37448290	5370	5380	5380	5370	252
621	20241017	090100	36093530	5390	5370	5400	5350	1156
622	20241017	090000	29891180	5400	5420	5420	5400	5524