KissMeData/123420/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203200	565019540	8670	8670	8670	8670	1024
3	20241007	203100	565019540	8670	8670	8670	8670	0
4	20241007	203000	565019540	8670	8670	8670	8670	0
5	20241007	202900	565019540	8670	8670	8670	8670	0
6	20241007	202800	565019540	8670	8670	8670	8670	0
7	20241007	202700	565019540	8670	8670	8670	8670	0
8	20241007	202600	565019540	8670	8670	8670	8670	0
9	20241007	202500	565019540	8670	8670	8670	8670	0
10	20241007	202400	565019540	8670	8670	8670	8670	0
11	20241007	202300	565019540	8670	8670	8670	8670	0
12	20241007	202200	565019540	8670	8670	8670	8670	0
13	20241007	202100	565019540	8670	8670	8670	8670	0
14	20241007	202000	565019540	8670	8670	8670	8670	0
15	20241007	201900	565019540	8670	8670	8670	8670	0
16	20241007	201800	565019540	8670	8670	8670	8670	0
17	20241007	201700	565019540	8670	8670	8670	8670	0
18	20241007	201600	565019540	8670	8670	8670	8670	0
19	20241007	201500	565019540	8670	8670	8670	8670	0
20	20241007	201400	565019540	8670	8670	8670	8670	0
21	20241007	201300	565019540	8670	8670	8670	8670	0
22	20241007	201200	565019540	8670	8670	8670	8670	0
23	20241007	201100	565019540	8670	8670	8670	8670	0
24	20241007	201000	565019540	8670	8670	8670	8670	0
25	20241007	200900	565019540	8670	8670	8670	8670	0
26	20241007	200800	565019540	8670	8670	8670	8670	0
27	20241007	200700	565019540	8670	8670	8670	8670	0
28	20241007	200600	565019540	8670	8670	8670	8670	0
29	20241007	200500	565019540	8670	8670	8670	8670	0
30	20241007	200400	565019540	8670	8670	8670	8670	0
31	20241007	200300	565019540	8670	8670	8670	8670	0
32	20241007	200200	565019540	8670	8670	8670	8670	1024
33	20241007	200100	565019540	8670	8670	8670	8670	0
34	20241007	200000	565019540	8670	8670	8670	8670	0
35	20241007	195900	565019540	8670	8670	8670	8670	0
36	20241007	195800	565019540	8670	8670	8670	8670	0
37	20241007	195700	565019540	8670	8670	8670	8670	0
38	20241007	195600	565019540	8670	8670	8670	8670	0
39	20241007	195500	565019540	8670	8670	8670	8670	0
40	20241007	195400	565019540	8670	8670	8670	8670	0
41	20241007	195300	565019540	8670	8670	8670	8670	0
42	20241007	195200	565019540	8670	8670	8670	8670	0
43	20241007	195100	565019540	8670	8670	8670	8670	0
44	20241007	195000	565019540	8670	8670	8670	8670	0
45	20241007	194900	565019540	8670	8670	8670	8670	0
46	20241007	194800	565019540	8670	8670	8670	8670	0
47	20241007	194700	565019540	8670	8670	8670	8670	0
48	20241007	194600	565019540	8670	8670	8670	8670	0
49	20241007	194500	565019540	8670	8670	8670	8670	0
50	20241007	194400	565019540	8670	8670	8670	8670	0
51	20241007	194300	565019540	8670	8670	8670	8670	0
52	20241007	194200	565019540	8670	8670	8670	8670	0
53	20241007	194100	565019540	8670	8670	8670	8670	0
54	20241007	194000	565019540	8670	8670	8670	8670	0
55	20241007	193900	565019540	8670	8670	8670	8670	0
56	20241007	193800	565019540	8670	8670	8670	8670	0
57	20241007	193700	565019540	8670	8670	8670	8670	0
58	20241007	193600	565019540	8670	8670	8670	8670	0
59	20241007	193500	565019540	8670	8670	8670	8670	0
60	20241007	193400	565019540	8670	8670	8670	8670	0
61	20241007	193300	565019540	8670	8670	8670	8670	0
62	20241007	193200	565019540	8670	8670	8670	8670	1024
63	20241007	193100	565019540	8670	8670	8670	8670	0
64	20241007	193000	565019540	8670	8670	8670	8670	0
65	20241007	192900	565019540	8670	8670	8670	8670	0
66	20241007	192800	565019540	8670	8670	8670	8670	0
67	20241007	192700	565019540	8670	8670	8670	8670	0
68	20241007	192600	565019540	8670	8670	8670	8670	0
69	20241007	192500	565019540	8670	8670	8670	8670	0
70	20241007	192400	565019540	8670	8670	8670	8670	0
71	20241007	192300	565019540	8670	8670	8670	8670	0
72	20241007	192200	565019540	8670	8670	8670	8670	0
73	20241007	192100	565019540	8670	8670	8670	8670	0
74	20241007	192000	565019540	8670	8670	8670	8670	0
75	20241007	191900	565019540	8670	8670	8670	8670	0
76	20241007	191800	565019540	8670	8670	8670	8670	0
77	20241007	191700	565019540	8670	8670	8670	8670	0
78	20241007	191600	565019540	8670	8670	8670	8670	0
79	20241007	191500	565019540	8670	8670	8670	8670	0
80	20241007	191400	565019540	8670	8670	8670	8670	0
81	20241007	191300	565019540	8670	8670	8670	8670	0
82	20241007	191200	565019540	8670	8670	8670	8670	0
83	20241007	191100	565019540	8670	8670	8670	8670	0
84	20241007	191000	565019540	8670	8670	8670	8670	0
85	20241007	190900	565019540	8670	8670	8670	8670	0
86	20241007	190800	565019540	8670	8670	8670	8670	0
87	20241007	190700	565019540	8670	8670	8670	8670	0
88	20241007	190600	565019540	8670	8670	8670	8670	0
89	20241007	190500	565019540	8670	8670	8670	8670	0
90	20241007	190400	565019540	8670	8670	8670	8670	0
91	20241007	190300	565019540	8670	8670	8670	8670	0
92	20241007	190200	565019540	8670	8670	8670	8670	1024
93	20241007	190100	565019540	8670	8670	8670	8670	0
94	20241007	190000	565019540	8670	8670	8670	8670	0
95	20241007	185900	565019540	8670	8670	8670	8670	0
96	20241007	185800	565019540	8670	8670	8670	8670	0
97	20241007	185700	565019540	8670	8670	8670	8670	0
98	20241007	185600	565019540	8670	8670	8670	8670	0
99	20241007	185500	565019540	8670	8670	8670	8670	0
100	20241007	185400	565019540	8670	8670	8670	8670	0
101	20241007	185300	565019540	8670	8670	8670	8670	0
102	20241007	185200	565019540	8670	8670	8670	8670	0
103	20241007	185100	565019540	8670	8670	8670	8670	0
104	20241007	185000	565019540	8670	8670	8670	8670	0
105	20241007	184900	565019540	8670	8670	8670	8670	0
106	20241007	184800	565019540	8670	8670	8670	8670	0
107	20241007	184700	565019540	8670	8670	8670	8670	0
108	20241007	184600	565019540	8670	8670	8670	8670	0
109	20241007	184500	565019540	8670	8670	8670	8670	0
110	20241007	184400	565019540	8670	8670	8670	8670	0
111	20241007	184300	565019540	8670	8670	8670	8670	0
112	20241007	184200	565019540	8670	8670	8670	8670	0
113	20241007	184100	565019540	8670	8670	8670	8670	0
114	20241007	184000	565019540	8670	8670	8670	8670	0
115	20241007	183900	565019540	8670	8670	8670	8670	0
116	20241007	183800	565019540	8670	8670	8670	8670	0
117	20241007	183700	565019540	8670	8670	8670	8670	0
118	20241007	183600	565019540	8670	8670	8670	8670	0
119	20241007	183500	565019540	8670	8670	8670	8670	0
120	20241007	183400	565019540	8670	8670	8670	8670	0
121	20241007	183300	565019540	8670	8670	8670	8670	0
122	20241007	183200	565019540	8670	8670	8670	8670	1024
123	20241007	183100	565019540	8670	8670	8670	8670	0
124	20241007	183000	565019540	8670	8670	8670	8670	0
125	20241007	182900	565019540	8670	8670	8670	8670	0
126	20241007	182800	565019540	8670	8670	8670	8670	0
127	20241007	182700	565019540	8670	8670	8670	8670	0
128	20241007	182600	565019540	8670	8670	8670	8670	0
129	20241007	182500	565019540	8670	8670	8670	8670	0
130	20241007	182400	565019540	8670	8670	8670	8670	0
131	20241007	182300	565019540	8670	8670	8670	8670	0
132	20241007	182200	565019540	8670	8670	8670	8670	0
133	20241007	182100	565019540	8670	8670	8670	8670	0
134	20241007	182000	565019540	8670	8670	8670	8670	0
135	20241007	181900	565019540	8670	8670	8670	8670	0
136	20241007	181800	565019540	8670	8670	8670	8670	0
137	20241007	181700	565019540	8670	8670	8670	8670	0
138	20241007	181600	565019540	8670	8670	8670	8670	0
139	20241007	181500	565019540	8670	8670	8670	8670	0
140	20241007	181400	565019540	8670	8670	8670	8670	0
141	20241007	181300	565019540	8670	8670	8670	8670	0
142	20241007	181200	565019540	8670	8670	8670	8670	0
143	20241007	181100	565019540	8670	8670	8670	8670	0
144	20241007	181000	565019540	8670	8670	8670	8670	0
145	20241007	180900	565019540	8670	8670	8670	8670	0
146	20241007	180800	565019540	8670	8670	8670	8670	0
147	20241007	180700	565019540	8670	8670	8670	8670	0
148	20241007	180600	565019540	8670	8670	8670	8670	0
149	20241007	180500	565019540	8670	8670	8670	8670	0
150	20241007	180400	565019540	8670	8670	8670	8670	0
151	20241007	180300	565019540	8670	8670	8670	8670	0
152	20241007	180200	565019540	8670	8670	8670	8670	1024
153	20241007	180100	565019540	8670	8670	8670	8670	0
154	20241007	180000	565019540	8670	8670	8670	8670	0
155	20241007	175900	565019540	8670	8670	8670	8670	0
156	20241007	175800	565019540	8670	8670	8670	8670	0
157	20241007	175700	565019540	8670	8670	8670	8670	0
158	20241007	175600	565019540	8670	8670	8670	8670	0
159	20241007	175500	565019540	8670	8670	8670	8670	0
160	20241007	175400	565019540	8670	8670	8670	8670	0
161	20241007	175300	565019540	8670	8670	8670	8670	0
162	20241007	175200	565019540	8670	8670	8670	8670	0
163	20241007	175100	565019540	8670	8670	8670	8670	0
164	20241007	175000	565019540	8670	8670	8670	8670	0
165	20241007	174900	565019540	8670	8670	8670	8670	0
166	20241007	174800	565019540	8670	8670	8670	8670	0
167	20241007	174700	565019540	8670	8670	8670	8670	0
168	20241007	174600	565019540	8670	8670	8670	8670	0
169	20241007	174500	565019540	8670	8670	8670	8670	0
170	20241007	174400	565019540	8670	8670	8670	8670	0
171	20241007	174300	565019540	8670	8670	8670	8670	0
172	20241007	174200	565019540	8670	8670	8670	8670	0
173	20241007	174100	565019540	8670	8670	8670	8670	0
174	20241007	174000	565019540	8670	8670	8670	8670	0
175	20241007	173900	565019540	8670	8670	8670	8670	0
176	20241007	173800	565019540	8670	8670	8670	8670	0
177	20241007	173700	565019540	8670	8670	8670	8670	0
178	20241007	173600	565019540	8670	8670	8670	8670	0
179	20241007	173500	565019540	8670	8670	8670	8670	0
180	20241007	173400	565019540	8670	8670	8670	8670	0
181	20241007	173300	565019540	8670	8670	8670	8670	0
182	20241007	173200	565019540	8670	8670	8670	8670	1024
183	20241007	173100	565019540	8670	8670	8670	8670	0
184	20241007	173000	565019540	8670	8670	8670	8670	0
185	20241007	172900	565019540	8670	8670	8670	8670	0
186	20241007	172800	565019540	8670	8670	8670	8670	0
187	20241007	172700	565019540	8670	8670	8670	8670	0
188	20241007	172600	565019540	8670	8670	8670	8670	0
189	20241007	172500	565019540	8670	8670	8670	8670	0
190	20241007	172400	565019540	8670	8670	8670	8670	0
191	20241007	172300	565019540	8670	8670	8670	8670	0
192	20241007	172200	565019540	8670	8670	8670	8670	0
193	20241007	172100	565019540	8670	8670	8670	8670	0
194	20241007	172000	565019540	8670	8670	8670	8670	0
195	20241007	171900	565019540	8670	8670	8670	8670	0
196	20241007	171800	565019540	8670	8670	8670	8670	0
197	20241007	171700	565019540	8670	8670	8670	8670	0
198	20241007	171600	565019540	8670	8670	8670	8670	0
199	20241007	171500	565019540	8670	8670	8670	8670	0
200	20241007	171400	565019540	8670	8670	8670	8670	0
201	20241007	171300	565019540	8670	8670	8670	8670	0
202	20241007	171200	565019540	8670	8670	8670	8670	0
203	20241007	171100	565019540	8670	8670	8670	8670	0
204	20241007	171000	565019540	8670	8670	8670	8670	0
205	20241007	170900	565019540	8670	8670	8670	8670	0
206	20241007	170800	565019540	8670	8670	8670	8670	0
207	20241007	170700	565019540	8670	8670	8670	8670	0
208	20241007	170600	565019540	8670	8670	8670	8670	0
209	20241007	170500	565019540	8670	8670	8670	8670	0
210	20241007	170400	565019540	8670	8670	8670	8670	0
211	20241007	170300	565019540	8670	8670	8670	8670	0
212	20241007	170200	565019540	8670	8670	8670	8670	1024
213	20241007	170100	565019540	8670	8670	8670	8670	0
214	20241007	170000	565019540	8670	8670	8670	8670	0
215	20241007	165900	565019540	8670	8670	8670	8670	0
216	20241007	165800	565019540	8670	8670	8670	8670	0
217	20241007	165700	565019540	8670	8670	8670	8670	0
218	20241007	165600	565019540	8670	8670	8670	8670	0
219	20241007	165500	565019540	8670	8670	8670	8670	0
220	20241007	165400	565019540	8670	8670	8670	8670	0
221	20241007	165300	565019540	8670	8670	8670	8670	0
222	20241007	165200	565019540	8670	8670	8670	8670	0
223	20241007	165100	565019540	8670	8670	8670	8670	0
224	20241007	165000	565019540	8670	8670	8670	8670	0
225	20241007	164900	565019540	8670	8670	8670	8670	0
226	20241007	164800	565019540	8670	8670	8670	8670	0
227	20241007	164700	565019540	8670	8670	8670	8670	0
228	20241007	164600	565019540	8670	8670	8670	8670	0
229	20241007	164500	565019540	8670	8670	8670	8670	0
230	20241007	164400	565019540	8670	8670	8670	8670	0
231	20241007	164300	565019540	8670	8670	8670	8670	0
232	20241007	164200	565019540	8670	8670	8670	8670	0
233	20241007	164100	565019540	8670	8670	8670	8670	0
234	20241007	164000	565019540	8670	8670	8670	8670	0
235	20241007	163900	565019540	8670	8670	8670	8670	0
236	20241007	163800	565019540	8670	8670	8670	8670	0
237	20241007	163700	565019540	8670	8670	8670	8670	0
238	20241007	163600	565019540	8670	8670	8670	8670	0
239	20241007	163500	565019540	8670	8670	8670	8670	0
240	20241007	163400	565019540	8670	8670	8670	8670	0
241	20241007	163300	565019540	8670	8670	8670	8670	0
242	20241007	163200	565019540	8670	8670	8670	8670	1024
243	20241007	163100	565019540	8670	8670	8670	8670	0
244	20241007	163000	565019540	8670	8670	8670	8670	0
245	20241007	162900	565019540	8670	8670	8670	8670	0
246	20241007	162800	565019540	8670	8670	8670	8670	0
247	20241007	162700	565019540	8670	8670	8670	8670	0
248	20241007	162600	565019540	8670	8670	8670	8670	0
249	20241007	162500	565019540	8670	8670	8670	8670	0
250	20241007	162400	565019540	8670	8670	8670	8670	0
251	20241007	162300	565019540	8670	8670	8670	8670	0
252	20241007	162200	565019540	8670	8670	8670	8670	0
253	20241007	162100	565019540	8670	8670	8670	8670	0
254	20241007	162000	565019540	8670	8670	8670	8670	0
255	20241007	161900	565019540	8670	8670	8670	8670	0
256	20241007	161800	565019540	8670	8670	8670	8670	0
257	20241007	161700	565019540	8670	8670	8670	8670	0
258	20241007	161600	565019540	8670	8670	8670	8670	0
259	20241007	161500	565019540	8670	8670	8670	8670	0
260	20241007	161400	565019540	8670	8670	8670	8670	0
261	20241007	161300	565019540	8670	8670	8670	8670	0
262	20241007	161200	565019540	8670	8670	8670	8670	0
263	20241007	161100	565019540	8670	8670	8670	8670	0
264	20241007	161000	565019540	8670	8670	8670	8670	0
265	20241007	160900	565019540	8670	8670	8670	8670	0
266	20241007	160800	565019540	8670	8670	8670	8670	0
267	20241007	160700	565019540	8670	8670	8670	8670	0
268	20241007	160600	565019540	8670	8670	8670	8670	0
269	20241007	160500	565019540	8670	8670	8670	8670	0
270	20241007	160400	565019540	8670	8670	8670	8670	0
271	20241007	160300	565019540	8670	8670	8670	8670	0
272	20241007	160200	565019540	8670	8670	8670	8670	1024
273	20241007	160100	565019540	8670	8670	8670	8670	0
274	20241007	160000	565019540	8670	8670	8670	8670	0
275	20241007	155900	565019540	8670	8670	8670	8670	0
276	20241007	155800	565019540	8670	8670	8670	8670	0
277	20241007	155700	565019540	8670	8670	8670	8670	0
278	20241007	155600	565019540	8670	8670	8670	8670	0
279	20241007	155500	565019540	8670	8670	8670	8670	0
280	20241007	155400	565019540	8670	8670	8670	8670	0
281	20241007	155300	565019540	8670	8670	8670	8670	0
282	20241007	155200	565019540	8670	8670	8670	8670	0
283	20241007	155100	565019540	8670	8670	8670	8670	0
284	20241007	155000	565019540	8670	8670	8670	8670	0
285	20241007	154900	565019540	8670	8670	8670	8670	0
286	20241007	154800	565019540	8670	8670	8670	8670	0
287	20241007	154700	565019540	8670	8670	8670	8670	0
288	20241007	154600	565019540	8670	8670	8670	8670	0
289	20241007	154500	565019540	8670	8670	8670	8670	0
290	20241007	154400	565019540	8670	8670	8670	8670	0
291	20241007	154300	565019540	8670	8670	8670	8670	0
292	20241007	154200	565019540	8670	8670	8670	8670	0
293	20241007	154100	565019540	8670	8670	8670	8670	0
294	20241007	154000	565019540	8670	8670	8670	8670	0
295	20241007	153900	565019540	8670	8670	8670	8670	0
296	20241007	153800	565019540	8670	8670	8670	8670	0
297	20241007	153700	565019540	8670	8670	8670	8670	0
298	20241007	153600	565019540	8670	8670	8670	8670	0
299	20241007	153500	565019540	8670	8670	8670	8670	0
300	20241007	153400	565019540	8670	8670	8670	8670	0
301	20241007	153300	565019540	8670	8670	8670	8670	0
302	20241007	153200	565019540	8670	8670	8670	8670	1024
303	20241007	153100	565019540	8670	8670	8670	8670	0
304	20241007	153000	565019540	8670	8670	8670	8670	1024
305	20241007	152900	556141460	8670	8670	8670	8670	0
306	20241007	152800	556141460	8670	8670	8670	8670	0
307	20241007	152700	556141460	8670	8670	8670	8670	0
308	20241007	152600	556141460	8670	8670	8670	8670	0
309	20241007	152500	556141460	8670	8670	8670	8670	0
310	20241007	152400	556141460	8670	8670	8670	8670	0
311	20241007	152300	556141460	8670	8670	8670	8670	0
312	20241007	152200	556141460	8670	8670	8670	8670	0
313	20241007	152100	556141460	8670	8670	8670	8670	0
314	20241007	152000	556141460	8670	8670	8670	8670	0
315	20241007	151900	556141460	8670	8660	8680	8660	507
316	20241007	151800	551745850	8650	8630	8660	8630	314
317	20241007	151700	549032810	8630	8660	8660	8630	247
318	20241007	151600	546897630	8660	8660	8660	8660	7
319	20241007	151500	546837010	8660	8660	8660	8660	0
320	20241007	151400	546837010	8660	8660	8660	8660	0
321	20241007	151300	546837010	8660	8660	8660	8660	0
322	20241007	151200	546837010	8660	8660	8660	8660	0
323	20241007	151100	546837010	8660	8660	8660	8660	0
324	20241007	151000	546837010	8660	8640	8660	8640	100
325	20241007	150900	545971040	8610	8610	8610	8610	0
326	20241007	150800	545971040	8610	8630	8630	8610	482
327	20241007	150700	541814550	8620	8620	8620	8620	113
328	20241007	150600	540840490	8630	8630	8630	8630	150
329	20241007	150500	539545990	8630	8630	8630	8630	208
330	20241007	150400	537750950	8630	8680	8680	8630	813
331	20241007	150300	530719270	8680	8680	8680	8680	2
332	20241007	150200	530701910	8640	8650	8650	8640	175
333	20241007	150100	529189900	8670	8670	8670	8670	0
334	20241007	150000	529189900	8670	8670	8670	8670	3
335	20241007	145900	529163890	8630	8630	8630	8630	50
336	20241007	145800	528732390	8630	8630	8630	8630	0
337	20241007	145700	528732390	8630	8630	8630	8630	0
338	20241007	145600	528732390	8630	8630	8630	8630	0
339	20241007	145500	528732390	8630	8630	8630	8630	0
340	20241007	145400	528732390	8630	8630	8630	8630	1437
341	20241007	145300	516331080	8630	8630	8630	8630	0
342	20241007	145200	516331080	8630	8630	8630	8630	0
343	20241007	145100	516331080	8630	8630	8630	8630	1
344	20241007	145000	516322450	8670	8670	8670	8670	0
345	20241007	144900	516322450	8670	8670	8670	8670	0
346	20241007	144800	516322450	8670	8670	8670	8670	0
347	20241007	144700	516322450	8670	8670	8670	8670	0
348	20241007	144600	516322450	8670	8670	8670	8670	0
349	20241007	144500	516322450	8670	8670	8670	8670	0
350	20241007	144400	516322450	8670	8670	8670	8670	0
351	20241007	144300	516322450	8670	8670	8670	8670	0
352	20241007	144200	516322450	8670	8670	8670	8670	0
353	20241007	144100	516322450	8670	8670	8670	8670	0
354	20241007	144000	516322450	8670	8670	8670	8670	104
355	20241007	143900	515420770	8650	8650	8650	8650	0
356	20241007	143800	515420770	8650	8650	8650	8650	0
357	20241007	143700	515420770	8650	8650	8650	8630	242
358	20241007	143600	513328640	8650	8650	8650	8650	15
359	20241007	143500	513198890	8650	8650	8650	8650	0
360	20241007	143400	513198890	8650	8650	8650	8650	0
361	20241007	143300	513198890	8650	8650	8650	8650	20
362	20241007	143200	513025890	8650	8650	8650	8650	204
363	20241007	143100	511261290	8640	8640	8640	8640	0
364	20241007	143000	511261290	8640	8640	8640	8640	76
365	20241007	142900	510604650	8670	8670	8670	8670	30
366	20241007	142800	510344550	8670	8670	8670	8670	0
367	20241007	142700	510344550	8670	8670	8670	8670	2
368	20241007	142600	510327210	8650	8650	8650	8650	400
369	20241007	142500	506867210	8660	8660	8660	8660	0
370	20241007	142400	506867210	8660	8670	8670	8660	363
371	20241007	142300	503723350	8670	8670	8670	8670	50
372	20241007	142200	503289850	8660	8660	8660	8660	20
373	20241007	142100	503116650	8670	8670	8670	8670	0
374	20241007	142000	503116650	8670	8670	8670	8670	30
375	20241007	141900	502856550	8670	8670	8670	8670	0
376	20241007	141800	502856550	8670	8670	8670	8670	1
377	20241007	141700	502847880	8670	8670	8670	8670	30
378	20241007	141600	502587780	8670	8670	8670	8670	0
379	20241007	141500	502587780	8670	8670	8670	8670	0
380	20241007	141400	502587780	8670	8670	8670	8670	68
381	20241007	141300	501998220	8670	8670	8670	8670	57
382	20241007	141200	501504030	8670	8670	8670	8670	0
383	20241007	141100	501504030	8670	8670	8670	8670	10
384	20241007	141000	501417330	8670	8670	8670	8670	0
385	20241007	140900	501417330	8670	8670	8670	8670	0
386	20241007	140800	501417330	8670	8660	8670	8660	11
387	20241007	140700	501321980	8670	8620	8670	8620	9
388	20241007	140600	501244100	8620	8620	8620	8620	30
389	20241007	140500	500985500	8620	8670	8670	8620	151
390	20241007	140400	499680520	8670	8670	8670	8670	0
391	20241007	140300	499680520	8670	8670	8670	8670	0
392	20241007	140200	499680520	8670	8670	8670	8670	115
393	20241007	140100	498683470	8670	8670	8670	8670	0
394	20241007	140000	498683470	8670	8670	8670	8670	0
395	20241007	135900	498683470	8670	8670	8670	8670	0
396	20241007	135800	498683470	8670	8670	8670	8670	0
397	20241007	135700	498683470	8670	8670	8670	8670	0
398	20241007	135600	498683470	8670	8670	8670	8670	20
399	20241007	135500	498510070	8670	8670	8670	8670	0
400	20241007	135400	498510070	8670	8670	8670	8670	100
401	20241007	135300	497643070	8670	8670	8670	8670	288
402	20241007	135200	495146110	8680	8660	8680	8660	13
403	20241007	135100	495033300	8650	8650	8650	8650	15
404	20241007	135000	494903550	8650	8650	8650	8650	1
405	20241007	134900	494894900	8640	8640	8640	8640	0
406	20241007	134800	494894900	8640	8640	8640	8640	0
407	20241007	134700	494894900	8640	8640	8640	8640	0
408	20241007	134600	494894900	8640	8640	8640	8640	0
409	20241007	134500	494894900	8640	8640	8640	8640	49
410	20241007	134400	494471540	8640	8630	8640	8630	136
411	20241007	134300	493297130	8630	8610	8630	8610	102
412	20241007	134200	492418070	8630	8610	8630	8610	103
413	20241007	134100	491529210	8630	8630	8630	8590	721
414	20241007	134000	485321670	8630	8630	8630	8630	0
415	20241007	133900	485321670	8630	8630	8630	8630	0
416	20241007	133800	485321670	8630	8640	8640	8630	57
417	20241007	133700	484829660	8640	8640	8640	8640	0
418	20241007	133600	484829660	8640	8660	8660	8640	1967
419	20241007	133500	467801370	8660	8670	8690	8660	27
420	20241007	133400	467567250	8670	8680	8680	8670	142
421	20241007	133300	466335110	8670	8690	8690	8670	75
422	20241007	133200	465683760	8690	8690	8690	8690	0
423	20241007	133100	465683760	8690	8690	8690	8690	0
424	20241007	133000	465683760	8690	8690	8690	8690	0
425	20241007	132900	465683760	8690	8690	8690	8690	9
426	20241007	132800	465605550	8690	8690	8690	8690	0
427	20241007	132700	465605550	8690	8690	8690	8690	18
428	20241007	132600	465449130	8690	8690	8690	8690	0
429	20241007	132500	465449130	8690	8690	8690	8690	0
430	20241007	132400	465449130	8690	8690	8690	8690	0
431	20241007	132300	465449130	8690	8690	8690	8690	0
432	20241007	132200	465449130	8690	8690	8690	8690	2
433	20241007	132100	465431750	8690	8690	8690	8690	0
434	20241007	132000	465431750	8690	8690	8690	8690	0
435	20241007	131900	465431750	8690	8690	8690	8690	0
436	20241007	131800	465431750	8690	8690	8690	8690	0
437	20241007	131700	465431750	8690	8690	8690	8690	7
438	20241007	131600	465370920	8690	8690	8690	8660	635
439	20241007	131500	459865780	8670	8670	8670	8670	0
440	20241007	131400	459865780	8670	8670	8670	8670	20
441	20241007	131300	459692380	8670	8670	8670	8670	0
442	20241007	131200	459692380	8670	8690	8690	8670	11
443	20241007	131100	459596960	8690	8670	8690	8670	55
444	20241007	131000	459119350	8690	8690	8690	8690	2
445	20241007	130900	459101970	8670	8670	8690	8670	12
446	20241007	130800	458997850	8690	8690	8690	8670	174
447	20241007	130700	457488230	8690	8690	8690	8690	176
448	20241007	130600	455958790	8700	8690	8700	8670	77
449	20241007	130500	455289770	8690	8690	8690	8690	0
450	20241007	130400	455289770	8690	8690	8690	8690	3
451	20241007	130300	455263700	8680	8670	8690	8670	103
452	20241007	130200	454370640	8680	8680	8680	8680	0
453	20241007	130100	454370640	8680	8670	8680	8670	103
454	20241007	130000	453477210	8660	8670	8670	8660	6
455	20241007	125900	453425240	8670	8670	8670	8670	0
456	20241007	125800	453425240	8670	8660	8670	8660	4
457	20241007	125700	453390570	8660	8660	8660	8660	11
458	20241007	125600	453295310	8670	8670	8670	8670	10
459	20241007	125500	453208610	8670	8660	8670	8660	10
460	20241007	125400	453121920	8660	8670	8670	8660	34
461	20241007	125300	452827370	8660	8660	8660	8660	0
462	20241007	125200	452827370	8660	8660	8660	8660	0
463	20241007	125100	452827370	8660	8660	8660	8660	0
464	20241007	125000	452827370	8660	8660	8660	8660	0
465	20241007	124900	452827370	8660	8650	8660	8650	348
466	20241007	124800	449814430	8640	8600	8640	8600	11418
467	20241007	124700	351617100	8600	8590	8600	8590	46
468	20241007	124600	351221850	8590	8590	8590	8590	20
469	20241007	124500	351050050	8600	8600	8600	8600	11
470	20241007	124400	350955450	8600	8580	8600	8580	3526
471	20241007	124300	320701740	8600	8600	8600	8580	24
472	20241007	124200	320495360	8590	8600	8600	8590	1187
473	20241007	124100	310291710	8600	8610	8610	8600	137
474	20241007	124000	309112340	8600	8600	8600	8600	0
475	20241007	123900	309112340	8600	8630	8630	8600	24
476	20241007	123800	308905280	8610	8610	8610	8610	0
477	20241007	123700	308905280	8610	8610	8610	8610	20
478	20241007	123600	308733080	8630	8630	8630	8630	0
479	20241007	123500	308733080	8630	8610	8630	8610	76
480	20241007	123400	308078520	8600	8600	8600	8600	73
481	20241007	123300	307450720	8610	8610	8610	8610	5
482	20241007	123200	307407670	8600	8600	8600	8600	15
483	20241007	123100	307278670	8610	8610	8610	8610	1
484	20241007	123000	307270060	8600	8600	8600	8600	0
485	20241007	122900	307270060	8600	8600	8600	8600	108
486	20241007	122800	306341260	8610	8610	8610	8610	11
487	20241007	122700	306246550	8610	8600	8610	8600	6
488	20241007	122600	306194930	8610	8610	8610	8610	103
489	20241007	122500	305308100	8610	8620	8620	8610	81
490	20241007	122400	304610680	8620	8610	8620	8610	36
491	20241007	122300	304300680	8610	8610	8610	8610	54
492	20241007	122200	303835740	8610	8610	8610	8610	366
493	20241007	122100	300684480	8620	8630	8630	8610	1160
494	20241007	122000	290686180	8630	8630	8630	8630	45
495	20241007	121900	290297830	8630	8630	8630	8630	0
496	20241007	121800	290297830	8630	8630	8630	8630	33
497	20241007	121700	290013040	8640	8640	8640	8640	0
498	20241007	121600	290013040	8640	8640	8640	8640	0
499	20241007	121500	290013040	8640	8640	8640	8640	785
500	20241007	121400	283230640	8650	8650	8650	8650	80
501	20241007	121300	282538640	8670	8670	8670	8670	0
502	20241007	121200	282538640	8670	8670	8670	8670	0
503	20241007	121100	282538640	8670	8670	8670	8670	0
504	20241007	121000	282538640	8670	8670	8670	8670	101
505	20241007	120900	281662970	8670	8650	8670	8650	1014
506	20241007	120800	272882290	8650	8650	8650	8650	5
507	20241007	120700	272839040	8650	8650	8650	8650	2
508	20241007	120600	272821740	8650	8650	8650	8650	0
509	20241007	120500	272821740	8650	8650	8650	8650	0
510	20241007	120400	272821740	8650	8650	8650	8650	1
511	20241007	120300	272813090	8630	8630	8630	8630	0
512	20241007	120200	272813090	8630	8640	8640	8630	78
513	20241007	120100	272139900	8630	8630	8630	8630	0
514	20241007	120000	272139900	8630	8630	8630	8630	0
515	20241007	115900	272139900	8630	8630	8630	8630	0
516	20241007	115800	272139900	8630	8630	8630	8630	0
517	20241007	115700	272139900	8630	8630	8630	8630	337
518	20241007	115600	269231590	8660	8660	8660	8660	1
519	20241007	115500	269222930	8650	8650	8650	8650	0
520	20241007	115400	269222930	8650	8650	8650	8650	0
521	20241007	115300	269222930	8650	8640	8650	8640	54
522	20241007	115200	268755850	8640	8640	8640	8640	0
523	20241007	115100	268755850	8640	8640	8640	8640	1
524	20241007	115000	268747210	8630	8630	8630	8630	0
525	20241007	114900	268747210	8630	8630	8630	8630	75
526	20241007	114800	268099960	8640	8640	8640	8640	0
527	20241007	114700	268099960	8640	8640	8640	8640	0
528	20241007	114600	268099960	8640	8640	8640	8640	12
529	20241007	114500	267996280	8650	8650	8650	8650	1
530	20241007	114400	267987630	8650	8650	8650	8650	10
531	20241007	114300	267901130	8640	8640	8640	8640	0
532	20241007	114200	267901130	8640	8640	8640	8640	2
533	20241007	114100	267883850	8620	8620	8620	8620	0
534	20241007	114000	267883850	8620	8620	8620	8620	0
535	20241007	113900	267883850	8620	8650	8650	8620	957
536	20241007	113800	259616120	8650	8650	8650	8650	22
537	20241007	113700	259425820	8650	8650	8650	8650	12
538	20241007	113600	259322020	8650	8650	8650	8650	21
539	20241007	113500	259140370	8650	8650	8650	8650	940
540	20241007	113400	251009370	8650	8650	8650	8650	15
541	20241007	113300	250879620	8660	8660	8660	8660	260
542	20241007	113200	248628020	8660	8660	8660	8660	0
543	20241007	113100	248628020	8660	8660	8660	8660	0
544	20241007	113000	248628020	8660	8660	8660	8660	0
545	20241007	112900	248628020	8660	8660	8660	8660	486
546	20241007	112800	244419260	8660	8660	8660	8660	0
547	20241007	112700	244419260	8660	8660	8660	8660	100
548	20241007	112600	243553260	8660	8660	8660	8660	31
549	20241007	112500	243284800	8650	8650	8650	8650	15
550	20241007	112400	243155050	8660	8660	8660	8660	0
551	20241007	112300	243155050	8660	8660	8660	8660	11
552	20241007	112200	243059790	8650	8650	8650	8650	12
553	20241007	112100	242955990	8650	8650	8650	8650	5
554	20241007	112000	242912740	8660	8660	8660	8660	0
555	20241007	111900	242912740	8660	8670	8670	8660	171
556	20241007	111800	241431780	8660	8670	8670	8660	818
557	20241007	111700	234345680	8670	8670	8670	8670	0
558	20241007	111600	234345680	8670	8670	8670	8670	0
559	20241007	111500	234345680	8670	8670	8670	8670	31
560	20241007	111400	234076910	8670	8670	8670	8670	3
561	20241007	111300	234050900	8680	8680	8680	8680	29
562	20241007	111200	233799180	8690	8690	8690	8690	353
563	20241007	111100	230731610	8680	8680	8680	8680	200
564	20241007	111000	228995610	8680	8680	8680	8680	44
565	20241007	110900	228613690	8680	8680	8680	8680	0
566	20241007	110800	228613690	8680	8680	8680	8680	68
567	20241007	110700	228023450	8690	8690	8690	8690	20
568	20241007	110600	227849650	8690	8690	8690	8690	0
569	20241007	110500	227849650	8690	8690	8690	8690	259
570	20241007	110400	225598940	8700	8700	8700	8700	0
571	20241007	110300	225598940	8700	8700	8700	8700	0
572	20241007	110200	225598940	8700	8700	8700	8700	0
573	20241007	110100	225598940	8700	8700	8700	8700	0
574	20241007	110000	225598940	8700	8700	8700	8700	0
575	20241007	105900	225598940	8700	8700	8700	8700	0
576	20241007	105800	225598940	8700	8700	8700	8700	1
577	20241007	105700	225590240	8660	8660	8660	8660	0
578	20241007	105600	225590240	8660	8660	8660	8660	0
579	20241007	105500	225590240	8660	8660	8660	8660	0
580	20241007	105400	225590240	8660	8660	8660	8660	0
581	20241007	105300	225590240	8660	8660	8660	8660	1
582	20241007	105200	225581580	8660	8660	8660	8660	2
583	20241007	105100	225564260	8660	8660	8660	8660	1
584	20241007	105000	225555600	8660	8690	8690	8660	386
585	20241007	104900	222207250	8690	8690	8690	8690	0
586	20241007	104800	222207250	8690	8690	8690	8690	0
587	20241007	104700	222207250	8690	8690	8690	8690	0
588	20241007	104600	222207250	8690	8690	8690	8690	136
589	20241007	104500	221025410	8700	8690	8700	8690	387
590	20241007	104400	217658780	8690	8690	8690	8690	0
591	20241007	104300	217658780	8690	8690	8690	8690	11
592	20241007	104200	217563190	8700	8700	8700	8700	0
593	20241007	104100	217563190	8700	8700	8700	8700	1
594	20241007	104000	217554490	8700	8700	8700	8700	296
595	20241007	103900	214979290	8700	8700	8700	8700	0
596	20241007	103800	214979290	8700	8690	8700	8690	3
597	20241007	103700	214953210	8700	8700	8700	8700	1
598	20241007	103600	214944510	8680	8680	8680	8680	0
599	20241007	103500	214944510	8680	8680	8680	8680	10
600	20241007	103400	214857710	8680	8680	8680	8680	0
601	20241007	103300	214857710	8680	8680	8680	8680	0
602	20241007	103200	214857710	8680	8680	8680	8680	15
603	20241007	103100	214727510	8700	8690	8700	8690	194
604	20241007	103000	213040400	8690	8690	8690	8690	1
605	20241007	102900	213031710	8670	8670	8670	8670	0
606	20241007	102800	213031710	8670	8670	8670	8670	150
607	20241007	102700	211731210	8670	8670	8670	8670	600
608	20241007	102600	206529210	8700	8700	8700	8700	11
609	20241007	102500	206433510	8700	8700	8700	8700	1
610	20241007	102400	206424810	8670	8670	8670	8670	30
611	20241007	102300	206164710	8700	8700	8700	8700	487
612	20241007	102200	201927810	8670	8670	8670	8670	11
613	20241007	102100	201832440	8670	8670	8670	8670	40
614	20241007	102000	201485640	8670	8670	8670	8670	0
615	20241007	101900	201485640	8670	8670	8670	8670	15
616	20241007	101800	201355590	8670	8670	8670	8670	1
617	20241007	101700	201346920	8700	8700	8700	8700	2
618	20241007	101600	201329520	8660	8660	8660	8660	0
619	20241007	101500	201329520	8660	8660	8660	8660	4
620	20241007	101400	201294880	8650	8650	8650	8650	33
621	20241007	101300	201009430	8650	8660	8660	8650	1114
622	20241007	101200	191365400	8660	8700	8700	8660	220
623	20241007	101100	189458040	8700	8700	8700	8700	1
624	20241007	101000	189449340	8700	8700	8700	8700	23
625	20241007	100900	189249240	8690	8690	8690	8690	362
626	20241007	100800	186103460	8690	8690	8690	8690	166
627	20241007	100700	184660920	8690	8720	8720	8690	356
628	20241007	100600	181562880	8690	8720	8720	8690	602
629	20241007	100500	176313680	8710	8710	8710	8710	0
630	20241007	100400	176313680	8710	8710	8710	8710	100
631	20241007	100300	175442680	8700	8710	8710	8700	261
632	20241007	100200	173171370	8700	8690	8700	8690	477
633	20241007	100100	169025830	8690	8690	8690	8690	0
634	20241007	100000	169025830	8690	8690	8690	8690	0
635	20241007	095900	169025830	8690	8690	8690	8690	50
636	20241007	095800	168591330	8690	8660	8690	8660	551
637	20241007	095700	163803170	8700	8700	8700	8700	10
638	20241007	095600	163716170	8660	8680	8680	8660	238
639	20241007	095500	161653510	8680	8680	8680	8680	1
640	20241007	095400	161644830	8670	8670	8670	8670	0
641	20241007	095300	161644830	8670	8670	8670	8670	1000
642	20241007	095200	152974830	8670	8670	8670	8670	94
643	20241007	095100	152159850	8670	8670	8670	8670	0
644	20241007	095000	152159850	8670	8670	8670	8670	264
645	20241007	094900	149870970	8690	8690	8690	8690	0
646	20241007	094800	149870970	8690	8690	8690	8690	305
647	20241007	094700	147220520	8700	8700	8700	8700	0
648	20241007	094600	147220520	8700	8680	8710	8680	309
649	20241007	094500	144534330	8690	8670	8690	8670	829
650	20241007	094400	137340170	8660	8660	8660	8660	70
651	20241007	094300	136733970	8660	8660	8660	8660	0
652	20241007	094200	136733970	8660	8670	8670	8660	100
653	20241007	094100	135867870	8670	8680	8680	8670	60
654	20241007	094000	135347570	8680	8690	8690	8680	1905
655	20241007	093900	118806480	8720	8680	8720	8680	4
656	20241007	093800	118771720	8720	8680	8720	8680	8
657	20241007	093700	118702240	8680	8680	8680	8680	37
658	20241007	093600	118381080	8680	8680	8680	8680	6
659	20241007	093500	118329000	8720	8720	8720	8720	1
660	20241007	093400	118320280	8680	8730	8730	8680	393
661	20241007	093300	114892240	8660	8720	8730	8660	1717
662	20241007	093200	99956410	8720	8720	8730	8720	321
663	20241007	093100	97155020	8730	8720	8730	8720	300
664	20241007	093000	94536030	8730	8730	8730	8730	120
665	20241007	092900	93488430	8680	8710	8730	8680	507
666	20241007	092800	89075950	8680	8710	8710	8680	149
667	20241007	092700	87782600	8710	8710	8710	8710	5
668	20241007	092600	87739050	8710	8680	8710	8680	794
669	20241007	092500	80845600	8680	8660	8680	8660	809
670	20241007	092400	73828720	8680	8660	8680	8660	202
671	20241007	092300	72078600	8650	8650	8650	8600	767
672	20241007	092200	65461330	8660	8670	8670	8660	185
673	20241007	092100	63859030	8690	8690	8700	8690	413
674	20241007	092000	60270040	8680	8670	8680	8670	95
675	20241007	091900	59446380	8670	8670	8680	8670	255
676	20241007	091800	57235510	8670	8650	8670	8640	310
677	20241007	091700	54553860	8650	8640	8660	8640	121
678	20241007	091600	53507200	8640	8640	8640	8640	100
679	20241007	091500	52643200	8640	8640	8640	8640	51
680	20241007	091400	52202560	8640	8640	8640	8630	69
681	20241007	091300	51606900	8630	8630	8630	8630	316
682	20241007	091200	48879820	8630	8630	8630	8630	8
683	20241007	091100	48810780	8620	8620	8620	8620	520
684	20241007	091000	44328380	8620	8550	8620	8550	460
685	20241007	090900	40370270	8600	8510	8600	8510	678
686	20241007	090800	34577120	8510	8520	8530	8510	396
687	20241007	090700	31203860	8530	8520	8530	8520	8
688	20241007	090600	31135690	8520	8540	8540	8520	307
689	20241007	090500	28517370	8540	8570	8570	8540	778
690	20241007	090400	21857830	8560	8570	8570	8560	122
691	20241007	090300	20813140	8560	8570	8570	8560	317
692	20241007	090200	18098540	8560	8560	8560	8560	0
693	20241007	090100	18098540	8560	8660	8660	8510	1294
694	20241007	090000	6957160	8670	8760	8760	8670	740