KissMeData/089590/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200100	884351710	8850	8850	8850	8850	3178
3	20241017	200000	884351710	8850	8850	8850	8850	0
4	20241017	195900	884351710	8850	8850	8850	8850	0
5	20241017	195800	884351710	8850	8850	8850	8850	0
6	20241017	195700	884351710	8850	8850	8850	8850	0
7	20241017	195600	884351710	8850	8850	8850	8850	0
8	20241017	195500	884351710	8850	8850	8850	8850	0
9	20241017	195400	884351710	8850	8850	8850	8850	0
10	20241017	195300	884351710	8850	8850	8850	8850	0
11	20241017	195200	884351710	8850	8850	8850	8850	0
12	20241017	195100	884351710	8850	8850	8850	8850	0
13	20241017	195000	884351710	8850	8850	8850	8850	0
14	20241017	194900	884351710	8850	8850	8850	8850	0
15	20241017	194800	884351710	8850	8850	8850	8850	0
16	20241017	194700	884351710	8850	8850	8850	8850	0
17	20241017	194600	884351710	8850	8850	8850	8850	0
18	20241017	194500	884351710	8850	8850	8850	8850	0
19	20241017	194400	884351710	8850	8850	8850	8850	0
20	20241017	194300	884351710	8850	8850	8850	8850	0
21	20241017	194200	884351710	8850	8850	8850	8850	0
22	20241017	194100	884351710	8850	8850	8850	8850	0
23	20241017	194000	884351710	8850	8850	8850	8850	0
24	20241017	193900	884351710	8850	8850	8850	8850	0
25	20241017	193800	884351710	8850	8850	8850	8850	0
26	20241017	193700	884351710	8850	8850	8850	8850	0
27	20241017	193600	884351710	8850	8850	8850	8850	0
28	20241017	193500	884351710	8850	8850	8850	8850	0
29	20241017	193400	884351710	8850	8850	8850	8850	0
30	20241017	193300	884351710	8850	8850	8850	8850	0
31	20241017	193200	884351710	8850	8850	8850	8850	0
32	20241017	193100	884351710	8850	8850	8850	8850	3178
33	20241017	193000	884351710	8850	8850	8850	8850	0
34	20241017	192900	884351710	8850	8850	8850	8850	0
35	20241017	192800	884351710	8850	8850	8850	8850	0
36	20241017	192700	884351710	8850	8850	8850	8850	0
37	20241017	192600	884351710	8850	8850	8850	8850	0
38	20241017	192500	884351710	8850	8850	8850	8850	0
39	20241017	192400	884351710	8850	8850	8850	8850	0
40	20241017	192300	884351710	8850	8850	8850	8850	0
41	20241017	192200	884351710	8850	8850	8850	8850	0
42	20241017	192100	884351710	8850	8850	8850	8850	0
43	20241017	192000	884351710	8850	8850	8850	8850	0
44	20241017	191900	884351710	8850	8850	8850	8850	0
45	20241017	191800	884351710	8850	8850	8850	8850	0
46	20241017	191700	884351710	8850	8850	8850	8850	0
47	20241017	191600	884351710	8850	8850	8850	8850	0
48	20241017	191500	884351710	8850	8850	8850	8850	0
49	20241017	191400	884351710	8850	8850	8850	8850	0
50	20241017	191300	884351710	8850	8850	8850	8850	0
51	20241017	191200	884351710	8850	8850	8850	8850	0
52	20241017	191100	884351710	8850	8850	8850	8850	0
53	20241017	191000	884351710	8850	8850	8850	8850	0
54	20241017	190900	884351710	8850	8850	8850	8850	0
55	20241017	190800	884351710	8850	8850	8850	8850	0
56	20241017	190700	884351710	8850	8850	8850	8850	0
57	20241017	190600	884351710	8850	8850	8850	8850	0
58	20241017	190500	884351710	8850	8850	8850	8850	0
59	20241017	190400	884351710	8850	8850	8850	8850	0
60	20241017	190300	884351710	8850	8850	8850	8850	0
61	20241017	190200	884351710	8850	8850	8850	8850	0
62	20241017	190100	884351710	8850	8850	8850	8850	3178
63	20241017	190000	884351710	8850	8850	8850	8850	0
64	20241017	185900	884351710	8850	8850	8850	8850	0
65	20241017	185800	884351710	8850	8850	8850	8850	0
66	20241017	185700	884351710	8850	8850	8850	8850	0
67	20241017	185600	884351710	8850	8850	8850	8850	0
68	20241017	185500	884351710	8850	8850	8850	8850	0
69	20241017	185400	884351710	8850	8850	8850	8850	0
70	20241017	185300	884351710	8850	8850	8850	8850	0
71	20241017	185200	884351710	8850	8850	8850	8850	0
72	20241017	185100	884351710	8850	8850	8850	8850	0
73	20241017	185000	884351710	8850	8850	8850	8850	0
74	20241017	184900	884351710	8850	8850	8850	8850	0
75	20241017	184800	884351710	8850	8850	8850	8850	0
76	20241017	184700	884351710	8850	8850	8850	8850	0
77	20241017	184600	884351710	8850	8850	8850	8850	0
78	20241017	184500	884351710	8850	8850	8850	8850	0
79	20241017	184400	884351710	8850	8850	8850	8850	0
80	20241017	184300	884351710	8850	8850	8850	8850	0
81	20241017	184200	884351710	8850	8850	8850	8850	0
82	20241017	184100	884351710	8850	8850	8850	8850	0
83	20241017	184000	884351710	8850	8850	8850	8850	0
84	20241017	183900	884351710	8850	8850	8850	8850	0
85	20241017	183800	884351710	8850	8850	8850	8850	0
86	20241017	183700	884351710	8850	8850	8850	8850	0
87	20241017	183600	884351710	8850	8850	8850	8850	0
88	20241017	183500	884351710	8850	8850	8850	8850	0
89	20241017	183400	884351710	8850	8850	8850	8850	0
90	20241017	183300	884351710	8850	8850	8850	8850	0
91	20241017	183200	884351710	8850	8850	8850	8850	0
92	20241017	183100	884351710	8850	8850	8850	8850	3178
93	20241017	183000	884351710	8850	8850	8850	8850	0
94	20241017	182900	884351710	8850	8850	8850	8850	0
95	20241017	182800	884351710	8850	8850	8850	8850	0
96	20241017	182700	884351710	8850	8850	8850	8850	0
97	20241017	182600	884351710	8850	8850	8850	8850	0
98	20241017	182500	884351710	8850	8850	8850	8850	0
99	20241017	182400	884351710	8850	8850	8850	8850	0
100	20241017	182300	884351710	8850	8850	8850	8850	0
101	20241017	182200	884351710	8850	8850	8850	8850	0
102	20241017	182100	884351710	8850	8850	8850	8850	0
103	20241017	182000	884351710	8850	8850	8850	8850	0
104	20241017	181900	884351710	8850	8850	8850	8850	0
105	20241017	181800	884351710	8850	8850	8850	8850	0
106	20241017	181700	884351710	8850	8850	8850	8850	0
107	20241017	181600	884351710	8850	8850	8850	8850	0
108	20241017	181500	884351710	8850	8850	8850	8850	0
109	20241017	181400	884351710	8850	8850	8850	8850	0
110	20241017	181300	884351710	8850	8850	8850	8850	0
111	20241017	181200	884351710	8850	8850	8850	8850	0
112	20241017	181100	884351710	8850	8850	8850	8850	0
113	20241017	181000	884351710	8850	8850	8850	8850	0
114	20241017	180900	884351710	8850	8850	8850	8850	0
115	20241017	180800	884351710	8850	8850	8850	8850	0
116	20241017	180700	884351710	8850	8850	8850	8850	0
117	20241017	180600	884351710	8850	8850	8850	8850	0
118	20241017	180500	884351710	8850	8850	8850	8850	0
119	20241017	180400	884351710	8850	8850	8850	8850	0
120	20241017	180300	884351710	8850	8850	8850	8850	0
121	20241017	180200	884351710	8850	8850	8850	8850	0
122	20241017	180100	884351710	8850	8850	8850	8850	3178
123	20241017	180000	884351710	8850	8850	8850	8850	0
124	20241017	175900	884351710	8850	8850	8850	8850	0
125	20241017	175800	884351710	8850	8850	8850	8850	0
126	20241017	175700	884351710	8850	8850	8850	8850	0
127	20241017	175600	884351710	8850	8850	8850	8850	0
128	20241017	175500	884351710	8850	8850	8850	8850	0
129	20241017	175400	884351710	8850	8850	8850	8850	0
130	20241017	175300	884351710	8850	8850	8850	8850	0
131	20241017	175200	884351710	8850	8850	8850	8850	0
132	20241017	175100	884351710	8850	8850	8850	8850	0
133	20241017	175000	884351710	8850	8850	8850	8850	0
134	20241017	174900	884351710	8850	8850	8850	8850	0
135	20241017	174800	884351710	8850	8850	8850	8850	0
136	20241017	174700	884351710	8850	8850	8850	8850	0
137	20241017	174600	884351710	8850	8850	8850	8850	0
138	20241017	174500	884351710	8850	8850	8850	8850	0
139	20241017	174400	884351710	8850	8850	8850	8850	0
140	20241017	174300	884351710	8850	8850	8850	8850	0
141	20241017	174200	884351710	8850	8850	8850	8850	0
142	20241017	174100	884351710	8850	8850	8850	8850	0
143	20241017	174000	884351710	8850	8850	8850	8850	0
144	20241017	173900	884351710	8850	8850	8850	8850	0
145	20241017	173800	884351710	8850	8850	8850	8850	0
146	20241017	173700	884351710	8850	8850	8850	8850	0
147	20241017	173600	884351710	8850	8850	8850	8850	0
148	20241017	173500	884351710	8850	8850	8850	8850	0
149	20241017	173400	884351710	8850	8850	8850	8850	0
150	20241017	173300	884351710	8850	8850	8850	8850	0
151	20241017	173200	884351710	8850	8850	8850	8850	0
152	20241017	173100	884351710	8850	8850	8850	8850	3178
153	20241017	173000	884351710	8850	8850	8850	8850	0
154	20241017	172900	884351710	8850	8850	8850	8850	0
155	20241017	172800	884351710	8850	8850	8850	8850	0
156	20241017	172700	884351710	8850	8850	8850	8850	0
157	20241017	172600	884351710	8850	8850	8850	8850	0
158	20241017	172500	884351710	8850	8850	8850	8850	0
159	20241017	172400	884351710	8850	8850	8850	8850	0
160	20241017	172300	884351710	8850	8850	8850	8850	0
161	20241017	172200	884351710	8850	8850	8850	8850	0
162	20241017	172100	884351710	8850	8850	8850	8850	0
163	20241017	172000	884351710	8850	8850	8850	8850	0
164	20241017	171900	884351710	8850	8850	8850	8850	0
165	20241017	171800	884351710	8850	8850	8850	8850	0
166	20241017	171700	884351710	8850	8850	8850	8850	0
167	20241017	171600	884351710	8850	8850	8850	8850	0
168	20241017	171500	884351710	8850	8850	8850	8850	0
169	20241017	171400	884351710	8850	8850	8850	8850	0
170	20241017	171300	884351710	8850	8850	8850	8850	0
171	20241017	171200	884351710	8850	8850	8850	8850	0
172	20241017	171100	884351710	8850	8850	8850	8850	0
173	20241017	171000	884351710	8850	8850	8850	8850	0
174	20241017	170900	884351710	8850	8850	8850	8850	0
175	20241017	170800	884351710	8850	8850	8850	8850	0
176	20241017	170700	884351710	8850	8850	8850	8850	0
177	20241017	170600	884351710	8850	8850	8850	8850	0
178	20241017	170500	884351710	8850	8850	8850	8850	0
179	20241017	170400	884351710	8850	8850	8850	8850	0
180	20241017	170300	884351710	8850	8850	8850	8850	0
181	20241017	170200	884351710	8850	8850	8850	8850	0
182	20241017	170100	884351710	8850	8850	8850	8850	3178
183	20241017	170000	884351710	8850	8850	8850	8850	0
184	20241017	165900	884351710	8850	8850	8850	8850	0
185	20241017	165800	884351710	8850	8850	8850	8850	0
186	20241017	165700	884351710	8850	8850	8850	8850	0
187	20241017	165600	884351710	8850	8850	8850	8850	0
188	20241017	165500	884351710	8850	8850	8850	8850	0
189	20241017	165400	884351710	8850	8850	8850	8850	0
190	20241017	165300	884351710	8850	8850	8850	8850	0
191	20241017	165200	884351710	8850	8850	8850	8850	0
192	20241017	165100	884351710	8850	8850	8850	8850	0
193	20241017	165000	884351710	8850	8850	8850	8850	0
194	20241017	164900	884351710	8850	8850	8850	8850	0
195	20241017	164800	884351710	8850	8850	8850	8850	0
196	20241017	164700	884351710	8850	8850	8850	8850	0
197	20241017	164600	884351710	8850	8850	8850	8850	0
198	20241017	164500	884351710	8850	8850	8850	8850	0
199	20241017	164400	884351710	8850	8850	8850	8850	0
200	20241017	164300	884351710	8850	8850	8850	8850	0
201	20241017	164200	884351710	8850	8850	8850	8850	0
202	20241017	164100	884351710	8850	8850	8850	8850	0
203	20241017	164000	884351710	8850	8850	8850	8850	0
204	20241017	163900	884351710	8850	8850	8850	8850	0
205	20241017	163800	884351710	8850	8850	8850	8850	0
206	20241017	163700	884351710	8850	8850	8850	8850	0
207	20241017	163600	884351710	8850	8850	8850	8850	0
208	20241017	163500	884351710	8850	8850	8850	8850	0
209	20241017	163400	884351710	8850	8850	8850	8850	0
210	20241017	163300	884351710	8850	8850	8850	8850	0
211	20241017	163200	884351710	8850	8850	8850	8850	0
212	20241017	163100	884351710	8850	8850	8850	8850	3178
213	20241017	163000	884351710	8850	8850	8850	8850	0
214	20241017	162900	884351710	8850	8850	8850	8850	0
215	20241017	162800	884351710	8850	8850	8850	8850	0
216	20241017	162700	884351710	8850	8850	8850	8850	0
217	20241017	162600	884351710	8850	8850	8850	8850	0
218	20241017	162500	884351710	8850	8850	8850	8850	0
219	20241017	162400	884351710	8850	8850	8850	8850	0
220	20241017	162300	884351710	8850	8850	8850	8850	0
221	20241017	162200	884351710	8850	8850	8850	8850	0
222	20241017	162100	884351710	8850	8850	8850	8850	0
223	20241017	162000	884351710	8850	8850	8850	8850	0
224	20241017	161900	884351710	8850	8850	8850	8850	0
225	20241017	161800	884351710	8850	8850	8850	8850	0
226	20241017	161700	884351710	8850	8850	8850	8850	0
227	20241017	161600	884351710	8850	8850	8850	8850	0
228	20241017	161500	884351710	8850	8850	8850	8850	0
229	20241017	161400	884351710	8850	8850	8850	8850	0
230	20241017	161300	884351710	8850	8850	8850	8850	0
231	20241017	161200	884351710	8850	8850	8850	8850	0
232	20241017	161100	884351710	8850	8850	8850	8850	0
233	20241017	161000	884351710	8850	8850	8850	8850	0
234	20241017	160900	884351710	8850	8850	8850	8850	0
235	20241017	160800	884351710	8850	8850	8850	8850	0
236	20241017	160700	884351710	8850	8850	8850	8850	0
237	20241017	160600	884351710	8850	8850	8850	8850	0
238	20241017	160500	884351710	8850	8850	8850	8850	0
239	20241017	160400	884351710	8850	8850	8850	8850	0
240	20241017	160300	884351710	8850	8850	8850	8850	0
241	20241017	160200	884351710	8850	8850	8850	8850	0
242	20241017	160100	884351710	8850	8850	8850	8850	3178
243	20241017	160000	884351710	8850	8850	8850	8850	0
244	20241017	155900	884351710	8850	8850	8850	8850	0
245	20241017	155800	884351710	8850	8850	8850	8850	0
246	20241017	155700	884351710	8850	8850	8850	8850	0
247	20241017	155600	884351710	8850	8850	8850	8850	0
248	20241017	155500	884351710	8850	8850	8850	8850	0
249	20241017	155400	884351710	8850	8850	8850	8850	0
250	20241017	155300	884351710	8850	8850	8850	8850	0
251	20241017	155200	884351710	8850	8850	8850	8850	0
252	20241017	155100	884351710	8850	8850	8850	8850	0
253	20241017	155000	884351710	8850	8850	8850	8850	0
254	20241017	154900	884351710	8850	8850	8850	8850	0
255	20241017	154800	884351710	8850	8850	8850	8850	0
256	20241017	154700	884351710	8850	8850	8850	8850	0
257	20241017	154600	884351710	8850	8850	8850	8850	0
258	20241017	154500	884351710	8850	8850	8850	8850	0
259	20241017	154400	884351710	8850	8850	8850	8850	0
260	20241017	154300	884351710	8850	8850	8850	8850	0
261	20241017	154200	884351710	8850	8850	8850	8850	0
262	20241017	154100	884351710	8850	8850	8850	8850	0
263	20241017	154000	884351710	8850	8850	8850	8850	0
264	20241017	153900	884351710	8850	8850	8850	8850	0
265	20241017	153800	884351710	8850	8850	8850	8850	0
266	20241017	153700	884351710	8850	8850	8850	8850	0
267	20241017	153600	884351710	8850	8850	8850	8850	0
268	20241017	153500	884351710	8850	8850	8850	8850	0
269	20241017	153400	884351710	8850	8850	8850	8850	0
270	20241017	153300	884351710	8850	8850	8850	8850	0
271	20241017	153200	884351710	8850	8850	8850	8850	0
272	20241017	153100	884351710	8850	8850	8850	8850	3178
273	20241017	153000	884351710	8850	8850	8850	8850	3178
274	20241017	152900	856226410	8870	8870	8870	8870	0
275	20241017	152800	856226410	8870	8870	8870	8870	0
276	20241017	152700	856226410	8870	8870	8870	8870	0
277	20241017	152600	856226410	8870	8870	8870	8870	0
278	20241017	152500	856226410	8870	8870	8870	8870	0
279	20241017	152400	856226410	8870	8870	8870	8870	0
280	20241017	152300	856226410	8870	8870	8870	8870	0
281	20241017	152200	856226410	8870	8870	8870	8870	0
282	20241017	152100	856226410	8870	8870	8870	8870	0
283	20241017	152000	856226410	8870	8870	8870	8870	0
284	20241017	151900	856226410	8870	8870	8870	8870	0
285	20241017	151800	856226410	8870	8870	8870	8870	8
286	20241017	151700	856155450	8860	8860	8860	8860	142
287	20241017	151600	854897330	8870	8870	8870	8870	143
288	20241017	151500	853628920	8890	8890	8890	8860	109
289	20241017	151400	852662910	8860	8860	8860	8860	2721
290	20241017	151300	828554850	8870	8870	8870	8860	657
291	20241017	151200	822730020	8880	8880	8880	8880	7
292	20241017	151100	822667860	8880	8870	8890	8850	593
293	20241017	151000	817415230	8890	8890	8890	8890	7
294	20241017	150900	817353000	8890	8890	8890	8890	32
295	20241017	150800	817068520	8900	8900	8900	8900	0
296	20241017	150700	817068520	8900	8900	8900	8900	8
297	20241017	150600	816997320	8860	8860	8860	8860	1
298	20241017	150500	816988460	8860	8900	8900	8860	120
299	20241017	150400	815924860	8860	8860	8860	8860	10
300	20241017	150300	815836260	8860	8860	8860	8860	200
301	20241017	150200	814064260	8900	8860	8900	8860	387
302	20241017	150100	810633940	8860	8860	8860	8860	1
303	20241017	150000	810625080	8890	8890	8890	8890	8
304	20241017	145900	810553960	8890	8890	8890	8890	0
305	20241017	145800	810553960	8890	8890	8890	8890	4
306	20241017	145700	810518400	8900	8900	8900	8900	7
307	20241017	145600	810456100	8860	8860	8860	8860	33
308	20241017	145500	810163720	8860	8860	8860	8860	679
309	20241017	145400	804147780	8870	8880	8880	8870	16
310	20241017	145300	804005790	8880	8880	8880	8880	0
311	20241017	145200	804005790	8880	8880	8880	8880	7
312	20241017	145100	803943630	8860	8860	8860	8860	0
313	20241017	145000	803943630	8860	8860	8860	8860	42
314	20241017	144900	803571510	8880	8890	8890	8880	11
315	20241017	144800	803473750	8890	8890	8890	8890	4107
316	20241017	144700	766962520	8890	8890	8890	8890	7
317	20241017	144600	766900290	8860	8860	8860	8860	2
318	20241017	144500	766882570	8890	8890	8890	8890	0
319	20241017	144400	766882570	8890	8860	8890	8860	507
320	20241017	144300	762390340	8870	8870	8870	8870	200
321	20241017	144200	760616340	8860	8860	8860	8860	33
322	20241017	144100	760323960	8850	8860	8860	8850	193
323	20241017	144000	758614240	8880	8880	8880	8880	3
324	20241017	143900	758587600	8890	8860	8890	8860	1007
325	20241017	143800	749665370	8870	8870	8890	8870	1078
326	20241017	143700	740103350	8870	8870	8870	8870	59
327	20241017	143600	739580020	8870	8870	8870	8870	429
328	20241017	143500	735774790	8870	8870	8870	8870	65
329	20241017	143400	735198240	8890	8870	8890	8870	15
330	20241017	143300	735065030	8870	8870	8870	8870	150
331	20241017	143200	733734530	8890	8890	8890	8890	5
332	20241017	143100	733690080	8890	8890	8890	8890	7
333	20241017	143000	733627850	8890	8890	8890	8890	0
334	20241017	142900	733627850	8890	8890	8890	8890	7
335	20241017	142800	733565620	8900	8900	8900	8900	0
336	20241017	142700	733565620	8900	8880	8900	8880	113
337	20241017	142600	732561260	8890	8890	8890	8880	32
338	20241017	142500	732276980	8900	8900	8900	8900	0
339	20241017	142400	732276980	8900	8900	8900	8900	7
340	20241017	142300	732214680	8890	8890	8890	8890	100
341	20241017	142200	731325680	8890	8890	8890	8890	0
342	20241017	142100	731325680	8890	8890	8890	8890	10
343	20241017	142000	731236780	8860	8860	8860	8860	720
344	20241017	141900	724857580	8900	8900	8900	8900	0
345	20241017	141800	724857580	8900	8900	8900	8900	7
346	20241017	141700	724795280	8900	8870	8900	8870	1308
347	20241017	141600	713164350	8870	8880	8880	8870	31
348	20241017	141500	712889300	8870	8880	8880	8870	218
349	20241017	141400	710955460	8890	8890	8890	8890	20
350	20241017	141300	710777660	8890	8890	8890	8890	228
351	20241017	141200	708750740	8890	8890	8890	8890	0
352	20241017	141100	708750740	8890	8860	8890	8860	807
353	20241017	141000	701594510	8860	8870	8870	8860	4080
354	20241017	140900	665444910	8880	8880	8880	8880	709
355	20241017	140800	659148990	8880	8880	8880	8880	10
356	20241017	140700	659060190	8880	8880	8880	8880	4
357	20241017	140600	659024670	8880	8880	8880	8880	27
358	20241017	140500	658784910	8890	8890	8890	8890	0
359	20241017	140400	658784910	8890	8890	8890	8890	341
360	20241017	140300	655753420	8890	8890	8890	8890	7
361	20241017	140200	655691190	8890	8890	8890	8890	1
362	20241017	140100	655682300	8890	8890	8890	8890	0
363	20241017	140000	655682300	8890	8890	8890	8890	8
364	20241017	135900	655611180	8890	8890	8890	8890	70
365	20241017	135800	654988880	8890	8890	8890	8890	15
366	20241017	135700	654855530	8870	8870	8870	8870	100
367	20241017	135600	653968530	8890	8890	8890	8890	0
368	20241017	135500	653968530	8890	8870	8890	8870	1287
369	20241017	135400	642552700	8890	8880	8890	8870	1804
370	20241017	135300	626550300	8890	8890	8890	8890	8
371	20241017	135200	626479180	8890	8890	8890	8890	1
372	20241017	135100	626470290	8890	8890	8890	8890	0
373	20241017	135000	626470290	8890	8890	8890	8890	7
374	20241017	134900	626408060	8890	8890	8890	8890	0
375	20241017	134800	626408060	8890	8890	8890	8890	7
376	20241017	134700	626345830	8880	8880	8880	8880	0
377	20241017	134600	626345830	8880	8880	8880	8880	999
378	20241017	134500	617474710	8890	8890	8890	8890	7
379	20241017	134400	617412480	8890	8890	8890	8890	2
380	20241017	134300	617394700	8890	8890	8890	8890	14
381	20241017	134200	617270240	8890	8890	8890	8890	5
382	20241017	134100	617225790	8880	8880	8880	8880	129
383	20241017	134000	616080270	8890	8890	8890	8890	41
384	20241017	133900	615715780	8890	8890	8890	8890	0
385	20241017	133800	615715780	8890	8890	8890	8890	35
386	20241017	133700	615404630	8890	8890	8890	8890	7
387	20241017	133600	615342400	8890	8890	8890	8890	0
388	20241017	133500	615342400	8890	8900	8900	8890	33
389	20241017	133400	615048950	8890	8890	8900	8890	40
390	20241017	133300	614693150	8900	8900	8900	8900	10
391	20241017	133200	614604150	8890	8890	8890	8890	125
392	20241017	133100	613492900	8890	8890	8890	8890	120
393	20241017	133000	612426100	8890	8890	8890	8890	2
394	20241017	132900	612408320	8870	8890	8890	8870	1831
395	20241017	132800	596166010	8890	8900	8900	8890	79
396	20241017	132700	595463690	8890	8890	8890	8890	0
397	20241017	132600	595463690	8890	8890	8890	8890	0
398	20241017	132500	595463690	8890	8890	8890	8890	0
399	20241017	132400	595463690	8890	8890	8890	8890	0
400	20241017	132300	595463690	8890	8890	8890	8890	0
401	20241017	132200	595463690	8890	8890	8890	8890	0
402	20241017	132100	595463690	8890	8890	8890	8890	0
403	20241017	132000	595463690	8890	8890	8890	8890	12
404	20241017	131900	595357010	8900	8890	8900	8890	20
405	20241017	131800	595179110	8900	8900	8900	8900	6
406	20241017	131700	595125710	8900	8890	8900	8890	16
407	20241017	131600	594983420	8900	8900	8900	8900	1
408	20241017	131500	594974520	8900	8900	8900	8900	0
409	20241017	131400	594974520	8900	8900	8900	8900	0
410	20241017	131300	594974520	8900	8900	8900	8900	9
411	20241017	131200	594894420	8900	8900	8900	8900	1
412	20241017	131100	594885520	8890	8890	8890	8890	60
413	20241017	131000	594352120	8900	8900	8900	8900	21
414	20241017	130900	594165220	8900	8900	8900	8900	1
415	20241017	130800	594156320	8900	8900	8900	8900	0
416	20241017	130700	594156320	8900	8900	8900	8900	0
417	20241017	130600	594156320	8900	8900	8900	8900	411
418	20241017	130500	590498420	8910	8900	8910	8900	209
419	20241017	130400	588638300	8890	8890	8890	8890	0
420	20241017	130300	588638300	8890	8890	8890	8890	0
421	20241017	130200	588638300	8890	8890	8890	8890	0
422	20241017	130100	588638300	8890	8880	8890	8880	43
423	20241017	130000	588256130	8870	8870	8870	8870	30
424	20241017	125900	587990030	8870	8870	8870	8870	0
425	20241017	125800	587990030	8870	8870	8870	8870	211
426	20241017	125700	586118460	8880	8880	8880	8880	100
427	20241017	125600	585230460	8880	8880	8880	8880	0
428	20241017	125500	585230460	8880	8880	8880	8880	20
429	20241017	125400	585052860	8880	8880	8880	8880	1
430	20241017	125300	585043980	8900	8900	8900	8900	0
431	20241017	125200	585043980	8900	8890	8900	8890	20
432	20241017	125100	584866170	8880	8870	8880	8870	1010
433	20241017	125000	575897670	8860	8860	8860	8860	0
434	20241017	124900	575897670	8860	8870	8880	8860	17
435	20241017	124800	575746940	8870	8870	8870	8870	4
436	20241017	124700	575711460	8880	8870	8880	8870	140
437	20241017	124600	574469540	8870	8870	8880	8870	150
438	20241017	124500	573139020	8870	8870	8870	8870	159
439	20241017	124400	571728690	8870	8870	8870	8870	101
440	20241017	124300	570832820	8860	8860	8860	8860	50
441	20241017	124200	570389820	8880	8870	8880	8870	1128
442	20241017	124100	560384430	8870	8870	8870	8870	1
443	20241017	124000	560375560	8880	8880	8880	8880	0
444	20241017	123900	560375560	8880	8880	8880	8880	7
445	20241017	123800	560313400	8880	8880	8880	8880	1
446	20241017	123700	560304520	8880	8880	8880	8880	0
447	20241017	123600	560304520	8880	8880	8880	8880	0
448	20241017	123500	560304520	8880	8880	8880	8880	0
449	20241017	123400	560304520	8880	8880	8880	8880	40
450	20241017	123300	559949320	8880	8880	8880	8880	9
451	20241017	123200	559869400	8870	8870	8870	8870	50
452	20241017	123100	559425900	8870	8870	8870	8870	0
453	20241017	123000	559425900	8870	8880	8880	8870	200
454	20241017	122900	557651700	8870	8870	8870	8870	0
455	20241017	122800	557651700	8870	8870	8870	8870	0
456	20241017	122700	557651700	8870	8870	8870	8870	0
457	20241017	122600	557651700	8870	8870	8870	8870	0
458	20241017	122500	557651700	8870	8870	8870	8870	0
459	20241017	122400	557651700	8870	8870	8870	8870	81
460	20241017	122300	556933230	8870	8870	8870	8870	400
461	20241017	122200	553385230	8870	8870	8870	8870	0
462	20241017	122100	553385230	8870	8870	8870	8870	0
463	20241017	122000	553385230	8870	8870	8870	8870	0
464	20241017	121900	553385230	8870	8880	8880	8870	683
465	20241017	121800	547326950	8900	8900	8900	8900	0
466	20241017	121700	547326950	8900	8900	8900	8900	472
467	20241017	121600	543126150	8900	8900	8900	8900	0
468	20241017	121500	543126150	8900	8900	8900	8900	0
469	20241017	121400	543126150	8900	8900	8900	8900	0
470	20241017	121300	543126150	8900	8900	8900	8880	304
471	20241017	121200	540426550	8900	8900	8900	8900	13
472	20241017	121100	540310850	8900	8890	8900	8890	340
473	20241017	121000	537285810	8890	8890	8890	8890	0
474	20241017	120900	537285810	8890	8890	8890	8890	0
475	20241017	120800	537285810	8890	8870	8890	8870	110
476	20241017	120700	536309910	8880	8880	8880	8880	170
477	20241017	120600	534800310	8880	8890	8890	8880	98
478	20241017	120500	533929330	8900	8900	8900	8900	0
479	20241017	120400	533929330	8900	8900	8900	8900	0
480	20241017	120300	533929330	8900	8900	8900	8900	0
481	20241017	120200	533929330	8900	8900	8900	8900	200
482	20241017	120100	532149330	8900	8910	8910	8900	34
483	20241017	120000	531846680	8910	8910	8910	8910	1
484	20241017	115900	531837770	8890	8890	8890	8890	0
485	20241017	115800	531837770	8890	8890	8890	8890	0
486	20241017	115700	531837770	8890	8890	8890	8890	0
487	20241017	115600	531837770	8890	8890	8890	8890	0
488	20241017	115500	531837770	8890	8890	8890	8890	31
489	20241017	115400	531562180	8890	8890	8890	8890	20
490	20241017	115300	531384380	8890	8890	8890	8890	0
491	20241017	115200	531384380	8890	8890	8890	8890	0
492	20241017	115100	531384380	8890	8890	8890	8890	0
493	20241017	115000	531384380	8890	8890	8890	8890	0
494	20241017	114900	531384380	8890	8890	8890	8890	0
495	20241017	114800	531384380	8890	8890	8890	8890	0
496	20241017	114700	531384380	8890	8890	8890	8890	0
497	20241017	114600	531384380	8890	8890	8890	8890	0
498	20241017	114500	531384380	8890	8890	8890	8890	300
499	20241017	114400	528717380	8900	8900	8900	8900	0
500	20241017	114300	528717380	8900	8900	8900	8900	0
501	20241017	114200	528717380	8900	8900	8900	8900	661
502	20241017	114100	522834480	8900	8900	8900	8900	717
503	20241017	114000	516453180	8900	8900	8900	8900	6804
504	20241017	113900	455897580	8900	8900	8930	8900	7084
505	20241017	113800	392827070	8900	8900	8900	8900	200
506	20241017	113700	391047070	8890	8890	8890	8890	1000
507	20241017	113600	382157070	8870	8890	8890	8870	600
508	20241017	113500	376832360	8900	8900	8900	8900	12
509	20241017	113400	376725560	8900	8900	8900	8900	50
510	20241017	113300	376280560	8900	8900	8900	8900	0
511	20241017	113200	376280560	8900	8900	8900	8900	0
512	20241017	113100	376280560	8900	8900	8900	8900	500
513	20241017	113000	371830560	8900	8900	8900	8900	0
514	20241017	112900	371830560	8900	8890	8900	8890	645
515	20241017	112800	366091060	8900	8900	8900	8900	3
516	20241017	112700	366064360	8900	8900	8900	8900	0
517	20241017	112600	366064360	8900	8890	8900	8890	180
518	20241017	112500	364463160	8890	8890	8890	8890	5
519	20241017	112400	364418710	8890	8890	8890	8890	383
520	20241017	112300	361013840	8880	8880	8880	8880	92
521	20241017	112200	360196880	8870	8870	8870	8870	0
522	20241017	112100	360196880	8870	8870	8870	8870	0
523	20241017	112000	360196880	8870	8870	8870	8870	0
524	20241017	111900	360196880	8870	8860	8870	8860	764
525	20241017	111800	353421200	8860	8860	8860	8860	0
526	20241017	111700	353421200	8860	8860	8860	8860	150
527	20241017	111600	352092200	8860	8860	8860	8860	91
528	20241017	111500	351285940	8860	8870	8870	8860	709
529	20241017	111400	345004190	8870	8870	8870	8870	0
530	20241017	111300	345004190	8870	8870	8870	8870	10
531	20241017	111200	344915490	8870	8870	8870	8870	10
532	20241017	111100	344826790	8870	8870	8870	8870	272
533	20241017	111000	342414150	8880	8880	8880	8880	10
534	20241017	110900	342325350	8880	8880	8880	8880	44
535	20241017	110800	341934630	8880	8880	8880	8880	0
536	20241017	110700	341934630	8880	8880	8880	8880	5
537	20241017	110600	341890230	8870	8870	8870	8870	57
538	20241017	110500	341384640	8860	8860	8860	8860	0
539	20241017	110400	341384640	8860	8860	8860	8860	0
540	20241017	110300	341384640	8860	8860	8860	8860	12
541	20241017	110200	341278320	8860	8860	8860	8860	23
542	20241017	110100	341074540	8860	8860	8860	8860	330
543	20241017	110000	338150740	8860	8870	8870	8860	1056
544	20241017	105900	328794570	8870	8870	8870	8870	404
545	20241017	105800	325211090	8870	8870	8870	8870	0
546	20241017	105700	325211090	8870	8870	8870	8870	0
547	20241017	105600	325211090	8870	8870	8870	8870	0
548	20241017	105500	325211090	8870	8870	8870	8870	512
549	20241017	105400	320669650	8880	8880	8880	8880	0
550	20241017	105300	320669650	8880	8880	8880	8880	13
551	20241017	105200	320554210	8880	8880	8880	8880	132
552	20241017	105100	319382050	8870	8870	8870	8870	0
553	20241017	105000	319382050	8870	8870	8870	8870	6
554	20241017	104900	319328830	8870	8870	8870	8870	0
555	20241017	104800	319328830	8870	8870	8870	8870	209
556	20241017	104700	317475000	8870	8870	8870	8870	0
557	20241017	104600	317475000	8870	8870	8870	8870	0
558	20241017	104500	317475000	8870	8870	8880	8870	634
559	20241017	104400	311846820	8880	8880	8880	8880	13
560	20241017	104300	311731380	8870	8870	8870	8870	0
561	20241017	104200	311731380	8870	8870	8870	8870	0
562	20241017	104100	311731380	8870	8870	8870	8870	0
563	20241017	104000	311731380	8870	8870	8870	8870	1
564	20241017	103900	311722510	8870	8870	8870	8870	0
565	20241017	103800	311722510	8870	8870	8870	8870	0
566	20241017	103700	311722510	8870	8870	8870	8870	100
567	20241017	103600	310835510	8870	8870	8870	8870	4
568	20241017	103500	310800030	8880	8880	8880	8870	1367
569	20241017	103400	298668770	8880	8890	8890	8880	2
570	20241017	103300	298651000	8880	8880	8880	8880	1
571	20241017	103200	298642120	8880	8880	8880	8880	0
572	20241017	103100	298642120	8880	8890	8890	8880	240
573	20241017	103000	296510820	8890	8890	8890	8890	70
574	20241017	102900	295888520	8890	8890	8890	8890	11
575	20241017	102800	295790730	8890	8890	8890	8890	0
576	20241017	102700	295790730	8890	8890	8890	8890	55
577	20241017	102600	295301780	8890	8890	8890	8890	2
578	20241017	102500	295284000	8890	8890	8890	8890	803
579	20241017	102400	288145330	8890	8890	8890	8890	2
580	20241017	102300	288127550	8890	8870	8890	8870	241
581	20241017	102200	285987840	8870	8860	8870	8860	5
582	20241017	102100	285943530	8860	8860	8860	8860	0
583	20241017	102000	285943530	8860	8870	8870	8860	54
584	20241017	101900	285464960	8900	8900	8900	8900	80
585	20241017	101800	284752960	8900	8900	8900	8900	0
586	20241017	101700	284752960	8900	8900	8900	8900	1
587	20241017	101600	284744060	8900	8900	8900	8900	1
588	20241017	101500	284735160	8890	8890	8890	8890	1
589	20241017	101400	284726270	8900	8870	8900	8870	133
590	20241017	101300	283544730	8870	8870	8870	8870	418
591	20241017	101200	279837070	8870	8870	8870	8870	30
592	20241017	101100	279570970	8870	8890	8890	8870	900
593	20241017	101000	271587650	8900	8890	8900	8880	332
594	20241017	100900	268639020	8900	8900	8900	8900	100
595	20241017	100800	267749020	8900	8900	8900	8900	0
596	20241017	100700	267749020	8900	8900	8900	8900	1
597	20241017	100600	267740120	8910	8910	8910	8910	36
598	20241017	100500	267419360	8910	8900	8910	8880	1361
599	20241017	100400	255331250	8910	8910	8910	8910	10
600	20241017	100300	255242150	8910	8880	8910	8880	13
601	20241017	100200	255126620	8880	8880	8880	8880	500
602	20241017	100100	250686620	8880	8880	8880	8880	21
603	20241017	100000	250500140	8880	8900	8900	8880	1375
604	20241017	095900	238282740	8900	8900	8900	8900	320
605	20241017	095800	235434740	8900	8900	8900	8900	10
606	20241017	095700	235345740	8910	8910	8910	8910	0
607	20241017	095600	235345740	8910	8910	8910	8910	161
608	20241017	095500	233911230	8920	8930	8930	8920	206
609	20241017	095400	232071870	8920	8920	8920	8920	5
610	20241017	095300	232027270	8920	8920	8920	8920	7
611	20241017	095200	231964830	8920	8920	8920	8920	0
612	20241017	095100	231964830	8920	8900	8920	8900	42
613	20241017	095000	231590320	8900	8920	8920	8900	1291
614	20241017	094900	220095360	8930	8930	8930	8930	40
615	20241017	094800	219738160	8940	8940	8950	8930	405
616	20241017	094700	216121450	8940	8940	8950	8940	335
617	20241017	094600	213124450	8950	8980	8980	8950	112
618	20241017	094500	212121450	8980	8980	8980	8980	728
619	20241017	094400	205584010	8980	8930	8980	8930	4596
620	20241017	094300	164472030	8930	8930	8930	8920	267
621	20241017	094200	162087730	8920	8920	8920	8920	20
622	20241017	094100	161909330	8910	8910	8910	8910	100
623	20241017	094000	161018330	8920	8930	8930	8920	24
624	20241017	093900	160804230	8930	8930	8930	8920	23
625	20241017	093800	160598940	8930	8910	8930	8900	696
626	20241017	093700	154399090	8920	8940	8940	8920	1635
627	20241017	093600	139799290	8940	8940	8940	8940	14
628	20241017	093500	139674130	8940	8920	8940	8920	1599
629	20241017	093400	125405470	8920	8930	8930	8920	102
630	20241017	093300	124494620	8930	8930	8930	8930	10
631	20241017	093200	124405320	8930	8930	8930	8930	35
632	20241017	093100	124092770	8930	8920	8930	8920	287
633	20241017	093000	121531620	8920	8920	8920	8920	236
634	20241017	092900	119426500	8910	8910	8910	8910	456
635	20241017	092800	115363540	8900	8900	8900	8900	24
636	20241017	092700	115149940	8900	8890	8900	8890	729
637	20241017	092600	108665850	8900	8900	8900	8900	42
638	20241017	092500	108292050	8890	8900	8900	8890	139
639	20241017	092400	107055040	8910	8910	8910	8910	200
640	20241017	092300	105273040	8910	8910	8910	8910	960
641	20241017	092200	96719440	8910	8910	8910	8910	0
642	20241017	092100	96719440	8910	8910	8910	8900	378
643	20241017	092000	93351670	8910	8920	8920	8910	6
644	20241017	091900	93298200	8920	8920	8920	8920	0
645	20241017	091800	93298200	8920	8920	8920	8920	0
646	20241017	091700	93298200	8920	8920	8920	8920	377
647	20241017	091600	89935360	8930	8930	8930	8930	15
648	20241017	091500	89801410	8920	8920	8920	8920	0
649	20241017	091400	89801410	8920	8910	8920	8910	127
650	20241017	091300	88668580	8900	8910	8910	8900	1036
651	20241017	091200	79447140	8900	8910	8910	8900	504
652	20241017	091100	74960510	8920	8920	8920	8920	16
653	20241017	091000	74817790	8930	8930	8930	8930	47
654	20241017	090900	74398080	8930	8950	8950	8930	452
655	20241017	090800	70356220	8950	8970	8970	8940	22
656	20241017	090700	70158930	8980	8950	8980	8950	4
657	20241017	090600	70123070	8940	8970	8980	8940	1294
658	20241017	090500	58528640	8980	8960	8980	8960	436
659	20241017	090400	54621750	8960	8960	8960	8960	145
660	20241017	090300	53322550	9000	9000	9000	9000	0
661	20241017	090200	53322550	9000	8940	9000	8940	2115
662	20241017	090100	34387720	8950	8950	8950	8950	106
663	20241017	090000	33439020	8920	8900	8920	8890	3757