KissMeData/079160/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195400	914884650	5630	5630	5630	5630	9343
3	20241021	195300	914884650	5630	5630	5630	5630	0
4	20241021	195200	914884650	5630	5630	5630	5630	0
5	20241021	195100	914884650	5630	5630	5630	5630	0
6	20241021	195000	914884650	5630	5630	5630	5630	0
7	20241021	194900	914884650	5630	5630	5630	5630	0
8	20241021	194800	914884650	5630	5630	5630	5630	0
9	20241021	194700	914884650	5630	5630	5630	5630	0
10	20241021	194600	914884650	5630	5630	5630	5630	0
11	20241021	194500	914884650	5630	5630	5630	5630	0
12	20241021	194400	914884650	5630	5630	5630	5630	0
13	20241021	194300	914884650	5630	5630	5630	5630	0
14	20241021	194200	914884650	5630	5630	5630	5630	0
15	20241021	194100	914884650	5630	5630	5630	5630	0
16	20241021	194000	914884650	5630	5630	5630	5630	0
17	20241021	193900	914884650	5630	5630	5630	5630	0
18	20241021	193800	914884650	5630	5630	5630	5630	0
19	20241021	193700	914884650	5630	5630	5630	5630	0
20	20241021	193600	914884650	5630	5630	5630	5630	0
21	20241021	193500	914884650	5630	5630	5630	5630	0
22	20241021	193400	914884650	5630	5630	5630	5630	0
23	20241021	193300	914884650	5630	5630	5630	5630	0
24	20241021	193200	914884650	5630	5630	5630	5630	0
25	20241021	193100	914884650	5630	5630	5630	5630	0
26	20241021	193000	914884650	5630	5630	5630	5630	0
27	20241021	192900	914884650	5630	5630	5630	5630	0
28	20241021	192800	914884650	5630	5630	5630	5630	0
29	20241021	192700	914884650	5630	5630	5630	5630	0
30	20241021	192600	914884650	5630	5630	5630	5630	0
31	20241021	192500	914884650	5630	5630	5630	5630	0
32	20241021	192400	914884650	5630	5630	5630	5630	9343
33	20241021	192300	914884650	5630	5630	5630	5630	0
34	20241021	192200	914884650	5630	5630	5630	5630	0
35	20241021	192100	914884650	5630	5630	5630	5630	0
36	20241021	192000	914884650	5630	5630	5630	5630	0
37	20241021	191900	914884650	5630	5630	5630	5630	0
38	20241021	191800	914884650	5630	5630	5630	5630	0
39	20241021	191700	914884650	5630	5630	5630	5630	0
40	20241021	191600	914884650	5630	5630	5630	5630	0
41	20241021	191500	914884650	5630	5630	5630	5630	0
42	20241021	191400	914884650	5630	5630	5630	5630	0
43	20241021	191300	914884650	5630	5630	5630	5630	0
44	20241021	191200	914884650	5630	5630	5630	5630	0
45	20241021	191100	914884650	5630	5630	5630	5630	0
46	20241021	191000	914884650	5630	5630	5630	5630	0
47	20241021	190900	914884650	5630	5630	5630	5630	0
48	20241021	190800	914884650	5630	5630	5630	5630	0
49	20241021	190700	914884650	5630	5630	5630	5630	0
50	20241021	190600	914884650	5630	5630	5630	5630	0
51	20241021	190500	914884650	5630	5630	5630	5630	0
52	20241021	190400	914884650	5630	5630	5630	5630	0
53	20241021	190300	914884650	5630	5630	5630	5630	0
54	20241021	190200	914884650	5630	5630	5630	5630	0
55	20241021	190100	914884650	5630	5630	5630	5630	0
56	20241021	190000	914884650	5630	5630	5630	5630	0
57	20241021	185900	914884650	5630	5630	5630	5630	0
58	20241021	185800	914884650	5630	5630	5630	5630	0
59	20241021	185700	914884650	5630	5630	5630	5630	0
60	20241021	185600	914884650	5630	5630	5630	5630	0
61	20241021	185500	914884650	5630	5630	5630	5630	0
62	20241021	185400	914884650	5630	5630	5630	5630	9343
63	20241021	185300	914884650	5630	5630	5630	5630	0
64	20241021	185200	914884650	5630	5630	5630	5630	0
65	20241021	185100	914884650	5630	5630	5630	5630	0
66	20241021	185000	914884650	5630	5630	5630	5630	0
67	20241021	184900	914884650	5630	5630	5630	5630	0
68	20241021	184800	914884650	5630	5630	5630	5630	0
69	20241021	184700	914884650	5630	5630	5630	5630	0
70	20241021	184600	914884650	5630	5630	5630	5630	0
71	20241021	184500	914884650	5630	5630	5630	5630	0
72	20241021	184400	914884650	5630	5630	5630	5630	0
73	20241021	184300	914884650	5630	5630	5630	5630	0
74	20241021	184200	914884650	5630	5630	5630	5630	0
75	20241021	184100	914884650	5630	5630	5630	5630	0
76	20241021	184000	914884650	5630	5630	5630	5630	0
77	20241021	183900	914884650	5630	5630	5630	5630	0
78	20241021	183800	914884650	5630	5630	5630	5630	0
79	20241021	183700	914884650	5630	5630	5630	5630	0
80	20241021	183600	914884650	5630	5630	5630	5630	0
81	20241021	183500	914884650	5630	5630	5630	5630	0
82	20241021	183400	914884650	5630	5630	5630	5630	0
83	20241021	183300	914884650	5630	5630	5630	5630	0
84	20241021	183200	914884650	5630	5630	5630	5630	0
85	20241021	183100	914884650	5630	5630	5630	5630	0
86	20241021	183000	914884650	5630	5630	5630	5630	0
87	20241021	182900	914884650	5630	5630	5630	5630	0
88	20241021	182800	914884650	5630	5630	5630	5630	0
89	20241021	182700	914884650	5630	5630	5630	5630	0
90	20241021	182600	914884650	5630	5630	5630	5630	0
91	20241021	182500	914884650	5630	5630	5630	5630	0
92	20241021	182400	914884650	5630	5630	5630	5630	9343
93	20241021	182300	914884650	5630	5630	5630	5630	0
94	20241021	182200	914884650	5630	5630	5630	5630	0
95	20241021	182100	914884650	5630	5630	5630	5630	0
96	20241021	182000	914884650	5630	5630	5630	5630	0
97	20241021	181900	914884650	5630	5630	5630	5630	0
98	20241021	181800	914884650	5630	5630	5630	5630	0
99	20241021	181700	914884650	5630	5630	5630	5630	0
100	20241021	181600	914884650	5630	5630	5630	5630	0
101	20241021	181500	914884650	5630	5630	5630	5630	0
102	20241021	181400	914884650	5630	5630	5630	5630	0
103	20241021	181300	914884650	5630	5630	5630	5630	0
104	20241021	181200	914884650	5630	5630	5630	5630	0
105	20241021	181100	914884650	5630	5630	5630	5630	0
106	20241021	181000	914884650	5630	5630	5630	5630	0
107	20241021	180900	914884650	5630	5630	5630	5630	0
108	20241021	180800	914884650	5630	5630	5630	5630	0
109	20241021	180700	914884650	5630	5630	5630	5630	0
110	20241021	180600	914884650	5630	5630	5630	5630	0
111	20241021	180500	914884650	5630	5630	5630	5630	0
112	20241021	180400	914884650	5630	5630	5630	5630	0
113	20241021	180300	914884650	5630	5630	5630	5630	0
114	20241021	180200	914884650	5630	5630	5630	5630	0
115	20241021	180100	914884650	5630	5630	5630	5630	0
116	20241021	180000	914884650	5630	5630	5630	5630	0
117	20241021	175900	914884650	5630	5630	5630	5630	0
118	20241021	175800	914884650	5630	5630	5630	5630	0
119	20241021	175700	914884650	5630	5630	5630	5630	0
120	20241021	175600	914884650	5630	5630	5630	5630	0
121	20241021	175500	914884650	5630	5630	5630	5630	0
122	20241021	175400	914884650	5630	5630	5630	5630	9343
123	20241021	175300	914884650	5630	5630	5630	5630	0
124	20241021	175200	914884650	5630	5630	5630	5630	0
125	20241021	175100	914884650	5630	5630	5630	5630	0
126	20241021	175000	914884650	5630	5630	5630	5630	0
127	20241021	174900	914884650	5630	5630	5630	5630	0
128	20241021	174800	914884650	5630	5630	5630	5630	0
129	20241021	174700	914884650	5630	5630	5630	5630	0
130	20241021	174600	914884650	5630	5630	5630	5630	0
131	20241021	174500	914884650	5630	5630	5630	5630	0
132	20241021	174400	914884650	5630	5630	5630	5630	0
133	20241021	174300	914884650	5630	5630	5630	5630	0
134	20241021	174200	914884650	5630	5630	5630	5630	0
135	20241021	174100	914884650	5630	5630	5630	5630	0
136	20241021	174000	914884650	5630	5630	5630	5630	0
137	20241021	173900	914884650	5630	5630	5630	5630	0
138	20241021	173800	914884650	5630	5630	5630	5630	0
139	20241021	173700	914884650	5630	5630	5630	5630	0
140	20241021	173600	914884650	5630	5630	5630	5630	0
141	20241021	173500	914884650	5630	5630	5630	5630	0
142	20241021	173400	914884650	5630	5630	5630	5630	0
143	20241021	173300	914884650	5630	5630	5630	5630	0
144	20241021	173200	914884650	5630	5630	5630	5630	0
145	20241021	173100	914884650	5630	5630	5630	5630	0
146	20241021	173000	914884650	5630	5630	5630	5630	0
147	20241021	172900	914884650	5630	5630	5630	5630	0
148	20241021	172800	914884650	5630	5630	5630	5630	0
149	20241021	172700	914884650	5630	5630	5630	5630	0
150	20241021	172600	914884650	5630	5630	5630	5630	0
151	20241021	172500	914884650	5630	5630	5630	5630	0
152	20241021	172400	914884650	5630	5630	5630	5630	9343
153	20241021	172300	914884650	5630	5630	5630	5630	0
154	20241021	172200	914884650	5630	5630	5630	5630	0
155	20241021	172100	914884650	5630	5630	5630	5630	0
156	20241021	172000	914884650	5630	5630	5630	5630	0
157	20241021	171900	914884650	5630	5630	5630	5630	0
158	20241021	171800	914884650	5630	5630	5630	5630	0
159	20241021	171700	914884650	5630	5630	5630	5630	0
160	20241021	171600	914884650	5630	5630	5630	5630	0
161	20241021	171500	914884650	5630	5630	5630	5630	0
162	20241021	171400	914884650	5630	5630	5630	5630	0
163	20241021	171300	914884650	5630	5630	5630	5630	0
164	20241021	171200	914884650	5630	5630	5630	5630	0
165	20241021	171100	914884650	5630	5630	5630	5630	0
166	20241021	171000	914884650	5630	5630	5630	5630	0
167	20241021	170900	914884650	5630	5630	5630	5630	0
168	20241021	170800	914884650	5630	5630	5630	5630	0
169	20241021	170700	914884650	5630	5630	5630	5630	0
170	20241021	170600	914884650	5630	5630	5630	5630	0
171	20241021	170500	914884650	5630	5630	5630	5630	0
172	20241021	170400	914884650	5630	5630	5630	5630	0
173	20241021	170300	914884650	5630	5630	5630	5630	0
174	20241021	170200	914884650	5630	5630	5630	5630	0
175	20241021	170100	914884650	5630	5630	5630	5630	0
176	20241021	170000	914884650	5630	5630	5630	5630	0
177	20241021	165900	914884650	5630	5630	5630	5630	0
178	20241021	165800	914884650	5630	5630	5630	5630	0
179	20241021	165700	914884650	5630	5630	5630	5630	0
180	20241021	165600	914884650	5630	5630	5630	5630	0
181	20241021	165500	914884650	5630	5630	5630	5630	0
182	20241021	165400	914884650	5630	5630	5630	5630	9343
183	20241021	165300	914884650	5630	5630	5630	5630	0
184	20241021	165200	914884650	5630	5630	5630	5630	0
185	20241021	165100	914884650	5630	5630	5630	5630	0
186	20241021	165000	914884650	5630	5630	5630	5630	0
187	20241021	164900	914884650	5630	5630	5630	5630	0
188	20241021	164800	914884650	5630	5630	5630	5630	0
189	20241021	164700	914884650	5630	5630	5630	5630	0
190	20241021	164600	914884650	5630	5630	5630	5630	0
191	20241021	164500	914884650	5630	5630	5630	5630	0
192	20241021	164400	914884650	5630	5630	5630	5630	0
193	20241021	164300	914884650	5630	5630	5630	5630	0
194	20241021	164200	914884650	5630	5630	5630	5630	0
195	20241021	164100	914884650	5630	5630	5630	5630	0
196	20241021	164000	914884650	5630	5630	5630	5630	0
197	20241021	163900	914884650	5630	5630	5630	5630	0
198	20241021	163800	914884650	5630	5630	5630	5630	0
199	20241021	163700	914884650	5630	5630	5630	5630	0
200	20241021	163600	914884650	5630	5630	5630	5630	0
201	20241021	163500	914884650	5630	5630	5630	5630	0
202	20241021	163400	914884650	5630	5630	5630	5630	0
203	20241021	163300	914884650	5630	5630	5630	5630	0
204	20241021	163200	914884650	5630	5630	5630	5630	0
205	20241021	163100	914884650	5630	5630	5630	5630	0
206	20241021	163000	914884650	5630	5630	5630	5630	0
207	20241021	162900	914884650	5630	5630	5630	5630	0
208	20241021	162800	914884650	5630	5630	5630	5630	0
209	20241021	162700	914884650	5630	5630	5630	5630	0
210	20241021	162600	914884650	5630	5630	5630	5630	0
211	20241021	162500	914884650	5630	5630	5630	5630	0
212	20241021	162400	914884650	5630	5630	5630	5630	9343
213	20241021	162300	914884650	5630	5630	5630	5630	0
214	20241021	162200	914884650	5630	5630	5630	5630	0
215	20241021	162100	914884650	5630	5630	5630	5630	0
216	20241021	162000	914884650	5630	5630	5630	5630	0
217	20241021	161900	914884650	5630	5630	5630	5630	0
218	20241021	161800	914884650	5630	5630	5630	5630	0
219	20241021	161700	914884650	5630	5630	5630	5630	0
220	20241021	161600	914884650	5630	5630	5630	5630	0
221	20241021	161500	914884650	5630	5630	5630	5630	0
222	20241021	161400	914884650	5630	5630	5630	5630	0
223	20241021	161300	914884650	5630	5630	5630	5630	0
224	20241021	161200	914884650	5630	5630	5630	5630	0
225	20241021	161100	914884650	5630	5630	5630	5630	0
226	20241021	161000	914884650	5630	5630	5630	5630	0
227	20241021	160900	914884650	5630	5630	5630	5630	0
228	20241021	160800	914884650	5630	5630	5630	5630	0
229	20241021	160700	914884650	5630	5630	5630	5630	0
230	20241021	160600	914884650	5630	5630	5630	5630	0
231	20241021	160500	914884650	5630	5630	5630	5630	0
232	20241021	160400	914884650	5630	5630	5630	5630	0
233	20241021	160300	914884650	5630	5630	5630	5630	0
234	20241021	160200	914884650	5630	5630	5630	5630	0
235	20241021	160100	914884650	5630	5630	5630	5630	0
236	20241021	160000	914884650	5630	5630	5630	5630	0
237	20241021	155900	914884650	5630	5630	5630	5630	0
238	20241021	155800	914884650	5630	5630	5630	5630	0
239	20241021	155700	914884650	5630	5630	5630	5630	0
240	20241021	155600	914884650	5630	5630	5630	5630	0
241	20241021	155500	914884650	5630	5630	5630	5630	0
242	20241021	155400	914884650	5630	5630	5630	5630	9343
243	20241021	155300	914884650	5630	5630	5630	5630	0
244	20241021	155200	914884650	5630	5630	5630	5630	0
245	20241021	155100	914884650	5630	5630	5630	5630	0
246	20241021	155000	914884650	5630	5630	5630	5630	0
247	20241021	154900	914884650	5630	5630	5630	5630	0
248	20241021	154800	914884650	5630	5630	5630	5630	0
249	20241021	154700	914884650	5630	5630	5630	5630	0
250	20241021	154600	914884650	5630	5630	5630	5630	0
251	20241021	154500	914884650	5630	5630	5630	5630	0
252	20241021	154400	914884650	5630	5630	5630	5630	0
253	20241021	154300	914884650	5630	5630	5630	5630	0
254	20241021	154200	914884650	5630	5630	5630	5630	0
255	20241021	154100	914884650	5630	5630	5630	5630	0
256	20241021	154000	914884650	5630	5630	5630	5630	0
257	20241021	153900	914884650	5630	5630	5630	5630	0
258	20241021	153800	914884650	5630	5630	5630	5630	0
259	20241021	153700	914884650	5630	5630	5630	5630	0
260	20241021	153600	914884650	5630	5630	5630	5630	0
261	20241021	153500	914884650	5630	5630	5630	5630	0
262	20241021	153400	914884650	5630	5630	5630	5630	0
263	20241021	153300	914884650	5630	5630	5630	5630	0
264	20241021	153200	914884650	5630	5630	5630	5630	0
265	20241021	153100	914884650	5630	5630	5630	5630	0
266	20241021	153000	914884650	5630	5630	5630	5630	9343
267	20241021	152900	862283560	5650	5650	5650	5650	0
268	20241021	152800	862283560	5650	5650	5650	5650	0
269	20241021	152700	862283560	5650	5650	5650	5650	0
270	20241021	152600	862283560	5650	5650	5650	5650	0
271	20241021	152500	862283560	5650	5650	5650	5650	0
272	20241021	152400	862283560	5650	5650	5650	5650	0
273	20241021	152300	862283560	5650	5650	5650	5650	0
274	20241021	152200	862283560	5650	5650	5650	5650	0
275	20241021	152100	862283560	5650	5650	5650	5650	0
276	20241021	152000	862283560	5650	5650	5650	5650	0
277	20241021	151900	862283560	5650	5650	5650	5630	923
278	20241021	151800	857080110	5650	5640	5650	5630	241
279	20241021	151700	855720860	5650	5640	5650	5630	134
280	20241021	151600	854966150	5640	5640	5650	5640	592
281	20241021	151500	851626830	5640	5640	5650	5640	1913
282	20241021	151400	840837100	5650	5650	5650	5640	1741
283	20241021	151300	831016700	5640	5650	5650	5640	928
284	20241021	151200	825782280	5640	5640	5650	5640	411
285	20241021	151100	823463240	5640	5640	5660	5640	188
286	20241021	151000	822402000	5660	5650	5660	5650	1061
287	20241021	150900	816407240	5650	5640	5650	5640	678
288	20241021	150800	812578130	5650	5650	5650	5640	852
289	20241021	150700	807764630	5660	5650	5660	5650	41
290	20241021	150600	807532890	5650	5660	5660	5650	39
291	20241021	150500	807312500	5660	5650	5660	5650	348
292	20241021	150400	805345840	5660	5650	5660	5650	846
293	20241021	150300	800565540	5650	5650	5650	5640	743
294	20241021	150200	796373410	5650	5640	5650	5640	195
295	20241021	150100	795273250	5640	5640	5640	5640	31
296	20241021	150000	795098410	5640	5660	5660	5640	174
297	20241021	145900	794116390	5650	5650	5650	5650	1
298	20241021	145800	794110740	5650	5650	5660	5650	491
299	20241021	145700	791336230	5640	5660	5660	5640	1164
300	20241021	145600	784760420	5650	5650	5650	5650	246
301	20241021	145500	783370520	5660	5660	5660	5660	6
302	20241021	145400	783336560	5660	5660	5660	5660	13
303	20241021	145300	783262980	5660	5650	5660	5650	712
304	20241021	145200	779240080	5660	5660	5660	5660	6
305	20241021	145100	779206120	5660	5660	5660	5650	181
306	20241021	145000	778182980	5660	5660	5660	5660	18
307	20241021	144900	778081100	5650	5660	5660	5650	169
308	20241021	144800	777125620	5660	5660	5660	5660	23
309	20241021	144700	776995440	5650	5650	5650	5650	153
310	20241021	144600	776130990	5650	5650	5650	5640	289
311	20241021	144500	774499410	5650	5650	5650	5650	363
312	20241021	144400	772448460	5640	5650	5650	5640	357
313	20241021	144300	770432690	5650	5650	5650	5650	6
314	20241021	144200	770398790	5640	5650	5650	5640	101
315	20241021	144100	769828150	5650	5660	5660	5650	400
316	20241021	144000	767568140	5650	5640	5650	5640	107
317	20241021	143900	766964590	5660	5660	5660	5660	100
318	20241021	143800	766398590	5660	5640	5660	5640	209
319	20241021	143700	765217860	5650	5650	5660	5650	2640
320	20241021	143600	750301800	5650	5650	5660	5650	88
321	20241021	143500	749804590	5660	5660	5660	5660	6
322	20241021	143400	749770630	5660	5660	5660	5660	13
323	20241021	143300	749697050	5650	5650	5650	5650	172
324	20241021	143200	748725250	5660	5660	5660	5660	215
325	20241021	143100	747508350	5660	5650	5660	5650	558
326	20241021	143000	744355220	5650	5650	5650	5650	112
327	20241021	142900	743722420	5650	5640	5650	5640	162
328	20241021	142800	742808260	5650	5650	5650	5650	5
329	20241021	142700	742780010	5650	5650	5650	5650	6
330	20241021	142600	742746110	5640	5640	5650	5640	38
331	20241021	142500	742531660	5640	5640	5640	5640	287
332	20241021	142400	740912980	5650	5650	5650	5650	17
333	20241021	142300	740816930	5650	5650	5650	5650	34
334	20241021	142200	740624830	5650	5650	5650	5650	266
335	20241021	142100	739121930	5650	5650	5650	5650	10
336	20241021	142000	739065430	5650	5650	5650	5640	199
337	20241021	141900	737942900	5650	5650	5650	5650	0
338	20241021	141800	737942900	5650	5650	5650	5650	348
339	20241021	141700	735976700	5650	5640	5650	5640	16
340	20241021	141600	735886400	5650	5650	5650	5650	42
341	20241021	141500	735649100	5640	5650	5650	5640	83
342	20241021	141400	735180650	5650	5650	5650	5650	357
343	20241021	141300	733163600	5650	5650	5650	5650	7
344	20241021	141200	733124050	5650	5640	5650	5640	283
345	20241021	141100	731527310	5650	5650	5650	5640	256
346	20241021	141000	730082210	5650	5640	5650	5640	509
347	20241021	140900	727211360	5650	5650	5650	5650	13
348	20241021	140800	727137910	5650	5650	5650	5650	42
349	20241021	140700	726900610	5650	5650	5650	5650	298
350	20241021	140600	725216910	5650	5650	5650	5650	13
351	20241021	140500	725143460	5650	5650	5650	5650	100
352	20241021	140400	724578460	5640	5650	5650	5640	71
353	20241021	140300	724177330	5650	5650	5650	5650	79
354	20241021	140200	723730980	5650	5650	5650	5650	1641
355	20241021	140100	714459330	5650	5640	5650	5640	18
356	20241021	140000	714357680	5640	5640	5640	5640	153
357	20241021	135900	713494760	5650	5650	5650	5650	7
358	20241021	135800	713455210	5650	5650	5650	5650	13
359	20241021	135700	713381760	5650	5650	5650	5650	3
360	20241021	135600	713364810	5650	5650	5650	5650	242
361	20241021	135500	711997510	5650	5640	5650	5640	122
362	20241021	135400	711309310	5650	5650	5650	5650	13
363	20241021	135300	711235860	5650	5650	5650	5650	14
364	20241021	135200	711156760	5650	5650	5650	5650	163
365	20241021	135100	710235810	5640	5640	5640	5640	148
366	20241021	135000	709401090	5660	5660	5660	5650	84
367	20241021	134900	708925680	5660	5660	5660	5660	7
368	20241021	134800	708886060	5640	5650	5660	5640	276
369	20241021	134700	707324440	5650	5660	5660	5650	225
370	20241021	134600	706052040	5660	5660	5660	5650	553
371	20241021	134500	702923410	5650	5660	5660	5650	13
372	20241021	134400	702849890	5660	5650	5660	5650	12
373	20241021	134300	702782020	5650	5660	5660	5650	27
374	20241021	134200	702629380	5660	5650	5660	5650	77
375	20241021	134100	702194270	5660	5660	5660	5660	6
376	20241021	134000	702160310	5650	5650	5650	5650	573
377	20241021	133900	698922860	5650	5650	5650	5650	337
378	20241021	133800	697018810	5650	5650	5650	5650	13
379	20241021	133700	696945360	5650	5650	5650	5650	43
380	20241021	133600	696702410	5640	5650	5650	5640	170
381	20241021	133500	695743540	5650	5650	5650	5650	306
382	20241021	133400	694014640	5650	5640	5650	5640	112
383	20241021	133300	693382890	5640	5650	5650	5640	42
384	20241021	133200	693145880	5650	5650	5650	5650	0
385	20241021	133100	693145880	5650	5640	5650	5640	18
386	20241021	133000	693044290	5640	5650	5650	5640	290
387	20241021	132900	691408560	5640	5650	5660	5640	322
388	20241021	132800	689591920	5650	5640	5650	5640	1129
389	20241021	132700	683215580	5650	5650	5650	5650	32
390	20241021	132600	683034780	5650	5650	5650	5650	10
391	20241021	132500	682978280	5640	5650	5650	5640	173
392	20241021	132400	682002230	5650	5650	5650	5640	269
393	20241021	132300	680483550	5650	5660	5660	5650	79
394	20241021	132200	680037150	5660	5650	5660	5640	2156
395	20241021	132100	667843960	5650	5650	5650	5650	70
396	20241021	132000	667448460	5640	5650	5650	5640	346
397	20241021	131900	665496960	5650	5650	5650	5650	48
398	20241021	131800	665225760	5650	5650	5650	5650	29
399	20241021	131700	665061910	5650	5650	5650	5640	198
400	20241021	131600	663944830	5650	5640	5650	5640	33
401	20241021	131500	663758580	5640	5640	5640	5640	0
402	20241021	131400	663758580	5640	5650	5650	5640	228
403	20241021	131300	662471600	5660	5660	5660	5660	6
404	20241021	131200	662437640	5640	5660	5660	5640	217
405	20241021	131100	661212360	5650	5650	5650	5650	500
406	20241021	131000	658387360	5660	5660	5660	5640	309
407	20241021	130900	656640480	5660	5660	5660	5660	16
408	20241021	130800	656549920	5660	5660	5660	5650	209
409	20241021	130700	655367640	5660	5660	5660	5660	9
410	20241021	130600	655316700	5650	5650	5650	5650	20
411	20241021	130500	655203700	5650	5660	5660	5650	726
412	20241021	130400	651101670	5660	5660	5660	5660	5
413	20241021	130300	651073370	5650	5650	5660	5650	233
414	20241021	130200	649756200	5650	5650	5650	5650	192
415	20241021	130100	648671400	5650	5660	5660	5650	7
416	20241021	130000	648631790	5640	5640	5640	5640	175
417	20241021	125900	647644790	5650	5660	5660	5650	176
418	20241021	125800	646649630	5660	5660	5660	5660	42
419	20241021	125700	646411910	5650	5650	5650	5650	130
420	20241021	125600	645677410	5650	5650	5650	5650	68
421	20241021	125500	645293210	5650	5650	5650	5650	1198
422	20241021	125400	638524510	5640	5650	5650	5640	62
423	20241021	125300	638174360	5650	5650	5650	5650	6
424	20241021	125200	638140460	5650	5640	5650	5640	591
425	20241021	125100	634807160	5650	5650	5650	5650	19
426	20241021	125000	634699810	5650	5660	5660	5650	162
427	20241021	124900	633784450	5650	5650	5650	5650	0
428	20241021	124800	633784450	5650	5660	5660	5650	164
429	20241021	124700	632857720	5650	5650	5650	5650	155
430	20241021	124600	631981970	5660	5660	5660	5650	147
431	20241021	124500	631150000	5660	5650	5660	5650	149
432	20241021	124400	630307730	5640	5650	5650	5640	68
433	20241021	124300	629923790	5650	5650	5650	5650	119
434	20241021	124200	629251440	5650	5650	5650	5650	13
435	20241021	124100	629177990	5650	5650	5650	5650	7
436	20241021	124000	629138440	5640	5650	5650	5640	120
437	20241021	123900	628461480	5650	5650	5650	5650	46
438	20241021	123800	628201580	5650	5650	5650	5650	389
439	20241021	123700	626003730	5650	5650	5650	5650	13
440	20241021	123600	625930280	5650	5650	5650	5650	0
441	20241021	123500	625930280	5650	5650	5650	5650	60
442	20241021	123400	625591280	5650	5650	5650	5650	13
443	20241021	123300	625517830	5640	5650	5650	5640	143
444	20241021	123200	624711250	5640	5640	5640	5640	130
445	20241021	123100	623978050	5650	5650	5650	5650	33
446	20241021	123000	623791600	5650	5650	5650	5650	376
447	20241021	122900	621667200	5650	5650	5650	5650	0
448	20241021	122800	621667200	5650	5640	5650	5640	132
449	20241021	122700	620922390	5650	5650	5650	5650	7
450	20241021	122600	620882840	5650	5650	5650	5650	65
451	20241021	122500	620515590	5650	5650	5650	5650	56
452	20241021	122400	620199190	5650	5650	5650	5650	65
453	20241021	122300	619831940	5650	5650	5650	5650	14
454	20241021	122200	619752840	5650	5650	5650	5650	11
455	20241021	122100	619690690	5650	5650	5650	5650	26
456	20241021	122000	619543790	5650	5650	5660	5650	50
457	20241021	121900	619261230	5640	5650	5650	5640	1303
458	20241021	121800	611908280	5650	5650	5650	5650	6
459	20241021	121700	611874380	5660	5650	5660	5650	22
460	20241021	121600	611750010	5650	5650	5650	5650	6
461	20241021	121500	611716110	5650	5650	5650	5650	12
462	20241021	121400	611648310	5650	5640	5660	5640	558
463	20241021	121300	608496870	5660	5650	5660	5650	87
464	20241021	121200	608005260	5650	5650	5650	5650	0
465	20241021	121100	608005260	5650	5660	5660	5640	273
466	20241021	121000	606464140	5640	5650	5650	5640	6350
467	20241021	120900	570594950	5660	5660	5660	5660	15
468	20241021	120800	570510050	5660	5660	5660	5660	5
469	20241021	120700	570481750	5660	5660	5660	5650	84
470	20241021	120600	570007040	5660	5670	5670	5660	213
471	20241021	120500	568801330	5660	5660	5660	5660	92
472	20241021	120400	568280610	5660	5660	5660	5660	0
473	20241021	120300	568280610	5660	5660	5660	5660	34
474	20241021	120200	568088170	5660	5660	5660	5660	1387
475	20241021	120100	560237750	5660	5660	5660	5660	10
476	20241021	120000	560181150	5660	5650	5660	5650	149
477	20241021	115900	559338990	5660	5660	5660	5660	6
478	20241021	115800	559305030	5660	5660	5660	5660	17
479	20241021	115700	559208810	5660	5660	5660	5650	112
480	20241021	115600	558574940	5650	5660	5660	5650	568
481	20241021	115500	555365690	5660	5660	5660	5660	43
482	20241021	115400	555122310	5660	5660	5660	5660	39
483	20241021	115300	554901570	5660	5650	5660	5650	196
484	20241021	115200	553793300	5660	5650	5660	5650	45
485	20241021	115100	553538930	5650	5660	5660	5650	329
486	20241021	115000	551680010	5660	5660	5660	5660	14
487	20241021	114900	551600770	5660	5660	5660	5660	14
488	20241021	114800	551521530	5660	5660	5660	5650	9
489	20241021	114700	551470600	5660	5660	5660	5660	36
490	20241021	114600	551266840	5660	5660	5660	5660	12
491	20241021	114500	551198920	5660	5660	5660	5660	6
492	20241021	114400	551164960	5660	5660	5660	5660	6
493	20241021	114300	551131000	5660	5660	5660	5660	53
494	20241021	114200	550831020	5670	5670	5670	5670	106
495	20241021	114100	550230000	5670	5660	5670	5660	443
496	20241021	114000	547722260	5660	5660	5660	5660	108
497	20241021	113900	547110980	5650	5650	5650	5650	192
498	20241021	113800	546026180	5650	5660	5660	5650	327
499	20241021	113700	544178290	5660	5650	5660	5650	8
500	20241021	113600	544133030	5650	5650	5650	5650	10
501	20241021	113500	544076530	5650	5660	5660	5650	246
502	20241021	113400	542685950	5650	5660	5660	5650	181
503	20241021	113300	541663020	5660	5660	5660	5660	734
504	20241021	113200	537508580	5660	5660	5660	5650	114
505	20241021	113100	536864340	5660	5660	5660	5660	27
506	20241021	113000	536711520	5660	5660	5660	5650	131
507	20241021	112900	535970940	5660	5660	5660	5660	345
508	20241021	112800	534018240	5650	5650	5650	5650	1
509	20241021	112700	534012590	5660	5660	5660	5660	12
510	20241021	112600	533944670	5660	5660	5660	5660	6
511	20241021	112500	533910710	5650	5660	5660	5650	23
512	20241021	112400	533780540	5650	5660	5660	5650	199
513	20241021	112300	532655060	5660	5660	5660	5660	168
514	20241021	112200	531704180	5660	5660	5660	5650	607
515	20241021	112100	528269770	5660	5660	5660	5660	28
516	20241021	112000	528111290	5660	5660	5660	5660	7
517	20241021	111900	528071670	5660	5660	5660	5660	718
518	20241021	111800	524007790	5660	5660	5660	5660	372
519	20241021	111700	521902270	5650	5650	5650	5650	141
520	20241021	111600	521105620	5660	5660	5660	5660	32
521	20241021	111500	520924500	5660	5660	5660	5650	232
522	20241021	111400	519613580	5650	5650	5650	5650	0
523	20241021	111300	519613580	5650	5660	5660	5650	180
524	20241021	111200	518596450	5660	5660	5660	5660	7
525	20241021	111100	518556830	5660	5650	5660	5650	282
526	20241021	111000	516962030	5660	5660	5660	5660	247
527	20241021	110900	515564010	5650	5660	5660	5650	129
528	20241021	110800	514835040	5660	5660	5660	5660	0
529	20241021	110700	514835040	5660	5660	5660	5660	15
530	20241021	110600	514750140	5660	5660	5660	5660	7
531	20241021	110500	514710520	5660	5660	5660	5660	0
532	20241021	110400	514710520	5660	5660	5660	5660	13
533	20241021	110300	514636940	5660	5660	5660	5660	14
534	20241021	110200	514557700	5660	5670	5670	5660	7
535	20241021	110100	514518020	5670	5670	5670	5670	43
536	20241021	110000	514274210	5650	5660	5660	5650	1191
537	20241021	105900	507533920	5670	5670	5670	5660	114
538	20241021	105800	506888550	5660	5670	5670	5660	45
539	20241021	105700	506633500	5670	5660	5670	5660	130
540	20241021	105600	505897600	5670	5670	5670	5670	13
541	20241021	105500	505823890	5660	5670	5670	5660	370
542	20241021	105400	503729630	5670	5670	5670	5650	193
543	20241021	105300	502638240	5660	5660	5660	5660	30
544	20241021	105200	502468440	5660	5660	5660	5660	23
545	20241021	105100	502338260	5670	5660	5670	5650	1101
546	20241021	105000	496117530	5670	5660	5670	5650	572
547	20241021	104900	492885380	5660	5660	5660	5660	0
548	20241021	104800	492885380	5660	5650	5660	5650	1091
549	20241021	104700	486711230	5660	5670	5670	5650	134
550	20241021	104600	485953940	5650	5650	5650	5650	129
551	20241021	104500	485225090	5650	5670	5670	5650	287
552	20241021	104400	483601750	5670	5660	5670	5660	220
553	20241021	104300	482356490	5660	5660	5660	5660	0
554	20241021	104200	482356490	5660	5680	5680	5660	556
555	20241021	104100	479208910	5670	5680	5680	5670	12
556	20241021	104000	479140770	5680	5680	5680	5680	0
557	20241021	103900	479140770	5680	5680	5680	5680	6
558	20241021	103800	479106690	5670	5670	5670	5660	10661
559	20241021	103700	418662220	5670	5670	5670	5660	692
560	20241021	103600	414743490	5670	5670	5670	5660	248
561	20241021	103500	413339630	5660	5660	5670	5660	1070
562	20241021	103400	407283320	5660	5670	5670	5660	507
563	20241021	103300	404413630	5670	5670	5670	5660	218
564	20241021	103200	403179620	5670	5670	5670	5660	23
565	20241021	103100	403049290	5670	5670	5670	5670	59
566	20241021	103000	402714760	5670	5670	5670	5670	6
567	20241021	102900	402680740	5660	5660	5660	5660	96
568	20241021	102800	402137380	5670	5670	5670	5670	121
569	20241021	102700	401451310	5670	5670	5670	5670	19
570	20241021	102600	401343580	5670	5670	5670	5670	5
571	20241021	102500	401315230	5670	5670	5670	5660	32
572	20241021	102400	401133990	5670	5670	5670	5670	115
573	20241021	102300	400481940	5670	5670	5670	5670	56
574	20241021	102200	400164420	5650	5660	5660	5650	2085
575	20241021	102100	388364320	5660	5660	5660	5660	22
576	20241021	102000	388239800	5660	5660	5660	5660	0
577	20241021	101900	388239800	5660	5660	5660	5660	842
578	20241021	101800	383474080	5660	5660	5660	5660	64
579	20241021	101700	383111840	5660	5660	5660	5660	61
580	20241021	101600	382766580	5660	5660	5660	5660	7
581	20241021	101500	382726960	5650	5660	5660	5650	32
582	20241021	101400	382546060	5650	5650	5650	5650	255
583	20241021	101300	381105310	5660	5650	5660	5650	100
584	20241021	101200	380539950	5660	5660	5660	5660	1
585	20241021	101100	380534290	5660	5650	5660	5650	18
586	20241021	101000	380432530	5650	5660	5660	5650	131
587	20241021	100900	379692280	5660	5660	5660	5650	148
588	20241021	100800	378855650	5660	5660	5660	5660	18
589	20241021	100700	378753770	5650	5660	5660	5650	182
590	20241021	100600	377725290	5660	5660	5660	5650	68
591	20241021	100500	377340960	5660	5660	5660	5660	1456
592	20241021	100400	369100000	5660	5660	5660	5660	7
593	20241021	100300	369060380	5650	5660	5660	5650	560
594	20241021	100200	365890830	5660	5650	5660	5650	1323
595	20241021	100100	358412650	5650	5650	5650	5650	1
596	20241021	100000	358407000	5660	5660	5660	5660	2
597	20241021	095900	358395680	5650	5660	5660	5650	101
598	20241021	095800	357825020	5660	5660	5660	5660	302
599	20241021	095700	356115700	5660	5660	5670	5660	1396
600	20241021	095600	348213970	5660	5660	5660	5660	3
601	20241021	095500	348196990	5660	5660	5660	5660	100
602	20241021	095400	347630990	5670	5670	5670	5670	77
603	20241021	095300	347194400	5670	5660	5670	5660	102
604	20241021	095200	346617060	5660	5670	5670	5660	118
605	20241021	095100	345948920	5670	5670	5670	5670	46
606	20241021	095000	345688100	5670	5670	5670	5670	8
607	20241021	094900	345642740	5670	5670	5670	5670	96
608	20241021	094800	345098420	5670	5670	5670	5670	703
609	20241021	094700	341112410	5670	5660	5670	5660	325
610	20241021	094600	339270690	5670	5670	5670	5660	154
611	20241021	094500	338399020	5670	5660	5670	5660	866
612	20241021	094400	333497100	5670	5660	5670	5660	38
613	20241021	094300	333281990	5660	5660	5660	5660	10
614	20241021	094200	333225390	5660	5670	5670	5660	1093
615	20241021	094100	327028600	5670	5670	5670	5660	17
616	20241021	094000	326932220	5670	5670	5670	5660	275
617	20241021	093900	325375180	5670	5670	5670	5660	159
618	20241021	093800	324474910	5670	5670	5670	5660	752
619	20241021	093700	320218430	5660	5660	5660	5660	322
620	20241021	093600	318395910	5660	5660	5660	5660	383
621	20241021	093500	316228130	5660	5660	5670	5660	246
622	20241021	093400	314835360	5660	5670	5670	5660	3868
623	20241021	093300	292903940	5670	5670	5670	5670	111
624	20241021	093200	292274570	5670	5670	5670	5660	120
625	20241021	093100	291594670	5670	5670	5670	5650	162
626	20241021	093000	290678160	5650	5660	5670	5650	1030
627	20241021	092900	284848410	5660	5660	5660	5660	35
628	20241021	092800	284650310	5660	5660	5660	5660	151
629	20241021	092700	283795650	5660	5650	5660	5650	715
630	20241021	092600	279750560	5650	5650	5660	5650	6714
631	20241021	092500	241816360	5630	5650	5650	5630	220
632	20241021	092400	240573380	5650	5650	5660	5650	1607
633	20241021	092300	231477870	5660	5650	5660	5650	561
634	20241021	092200	228308180	5650	5630	5650	5630	3022
635	20241021	092100	211251960	5630	5620	5630	5620	1009
636	20241021	092000	205573290	5630	5630	5630	5630	7
637	20241021	091900	205533880	5620	5640	5640	5620	54
638	20241021	091800	205230340	5640	5630	5640	5630	582
639	20241021	091700	201953560	5640	5640	5640	5630	132
640	20241021	091600	201210280	5630	5630	5630	5620	3613
641	20241021	091500	180883530	5630	5610	5630	5610	285
642	20241021	091400	179281970	5610	5620	5630	5610	349
643	20241021	091300	177323000	5620	5630	5630	5620	208
644	20241021	091200	176152990	5630	5620	5630	5610	605
645	20241021	091100	172752050	5620	5620	5620	5610	1871
646	20241021	091000	162237180	5620	5620	5620	5610	723
647	20241021	090900	158175920	5620	5640	5640	5620	623
648	20241021	090800	154670160	5630	5630	5630	5630	1157
649	20241021	090700	148156250	5630	5650	5650	5630	891
650	20241021	090600	143132450	5650	5660	5660	5650	756
651	20241021	090500	138856740	5660	5650	5660	5650	1746
652	20241021	090400	128988310	5650	5660	5660	5650	2699
653	20241021	090300	113737900	5650	5630	5660	5630	3683
654	20241021	090200	92953880	5630	5610	5650	5610	7052
655	20241021	090100	53249580	5610	5640	5640	5610	1765
656	20241021	090000	43307480	5660	5690	5690	5650	7628