KissMeData/287410/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210400	424495570	12880	12880	12880	12880	7106
3	20241017	210300	424495570	12880	12880	12880	12880	0
4	20241017	210200	424495570	12880	12880	12880	12880	0
5	20241017	210100	424495570	12880	12880	12880	12880	0
6	20241017	210000	424495570	12880	12880	12880	12880	0
7	20241017	205900	424495570	12880	12880	12880	12880	0
8	20241017	205800	424495570	12880	12880	12880	12880	0
9	20241017	205700	424495570	12880	12880	12880	12880	0
10	20241017	205600	424495570	12880	12880	12880	12880	0
11	20241017	205500	424495570	12880	12880	12880	12880	0
12	20241017	205400	424495570	12880	12880	12880	12880	0
13	20241017	205300	424495570	12880	12880	12880	12880	0
14	20241017	205200	424495570	12880	12880	12880	12880	0
15	20241017	205100	424495570	12880	12880	12880	12880	0
16	20241017	205000	424495570	12880	12880	12880	12880	0
17	20241017	204900	424495570	12880	12880	12880	12880	0
18	20241017	204800	424495570	12880	12880	12880	12880	0
19	20241017	204700	424495570	12880	12880	12880	12880	0
20	20241017	204600	424495570	12880	12880	12880	12880	0
21	20241017	204500	424495570	12880	12880	12880	12880	0
22	20241017	204400	424495570	12880	12880	12880	12880	0
23	20241017	204300	424495570	12880	12880	12880	12880	0
24	20241017	204200	424495570	12880	12880	12880	12880	0
25	20241017	204100	424495570	12880	12880	12880	12880	0
26	20241017	204000	424495570	12880	12880	12880	12880	0
27	20241017	203900	424495570	12880	12880	12880	12880	0
28	20241017	203800	424495570	12880	12880	12880	12880	0
29	20241017	203700	424495570	12880	12880	12880	12880	0
30	20241017	203600	424495570	12880	12880	12880	12880	0
31	20241017	203500	424495570	12880	12880	12880	12880	0
32	20241017	203400	424495570	12880	12880	12880	12880	7106
33	20241017	203300	424495570	12880	12880	12880	12880	0
34	20241017	203200	424495570	12880	12880	12880	12880	0
35	20241017	203100	424495570	12880	12880	12880	12880	0
36	20241017	203000	424495570	12880	12880	12880	12880	0
37	20241017	202900	424495570	12880	12880	12880	12880	0
38	20241017	202800	424495570	12880	12880	12880	12880	0
39	20241017	202700	424495570	12880	12880	12880	12880	0
40	20241017	202600	424495570	12880	12880	12880	12880	0
41	20241017	202500	424495570	12880	12880	12880	12880	0
42	20241017	202400	424495570	12880	12880	12880	12880	0
43	20241017	202300	424495570	12880	12880	12880	12880	0
44	20241017	202200	424495570	12880	12880	12880	12880	0
45	20241017	202100	424495570	12880	12880	12880	12880	0
46	20241017	202000	424495570	12880	12880	12880	12880	0
47	20241017	201900	424495570	12880	12880	12880	12880	0
48	20241017	201800	424495570	12880	12880	12880	12880	0
49	20241017	201700	424495570	12880	12880	12880	12880	0
50	20241017	201600	424495570	12880	12880	12880	12880	0
51	20241017	201500	424495570	12880	12880	12880	12880	0
52	20241017	201400	424495570	12880	12880	12880	12880	0
53	20241017	201300	424495570	12880	12880	12880	12880	0
54	20241017	201200	424495570	12880	12880	12880	12880	0
55	20241017	201100	424495570	12880	12880	12880	12880	0
56	20241017	201000	424495570	12880	12880	12880	12880	0
57	20241017	200900	424495570	12880	12880	12880	12880	0
58	20241017	200800	424495570	12880	12880	12880	12880	0
59	20241017	200700	424495570	12880	12880	12880	12880	0
60	20241017	200600	424495570	12880	12880	12880	12880	0
61	20241017	200500	424495570	12880	12880	12880	12880	0
62	20241017	200400	424495570	12880	12880	12880	12880	7106
63	20241017	200300	424495570	12880	12880	12880	12880	0
64	20241017	200200	424495570	12880	12880	12880	12880	0
65	20241017	200100	424495570	12880	12880	12880	12880	0
66	20241017	200000	424495570	12880	12880	12880	12880	0
67	20241017	195900	424495570	12880	12880	12880	12880	0
68	20241017	195800	424495570	12880	12880	12880	12880	0
69	20241017	195700	424495570	12880	12880	12880	12880	0
70	20241017	195600	424495570	12880	12880	12880	12880	0
71	20241017	195500	424495570	12880	12880	12880	12880	0
72	20241017	195400	424495570	12880	12880	12880	12880	0
73	20241017	195300	424495570	12880	12880	12880	12880	0
74	20241017	195200	424495570	12880	12880	12880	12880	0
75	20241017	195100	424495570	12880	12880	12880	12880	0
76	20241017	195000	424495570	12880	12880	12880	12880	0
77	20241017	194900	424495570	12880	12880	12880	12880	0
78	20241017	194800	424495570	12880	12880	12880	12880	0
79	20241017	194700	424495570	12880	12880	12880	12880	0
80	20241017	194600	424495570	12880	12880	12880	12880	0
81	20241017	194500	424495570	12880	12880	12880	12880	0
82	20241017	194400	424495570	12880	12880	12880	12880	0
83	20241017	194300	424495570	12880	12880	12880	12880	0
84	20241017	194200	424495570	12880	12880	12880	12880	0
85	20241017	194100	424495570	12880	12880	12880	12880	0
86	20241017	194000	424495570	12880	12880	12880	12880	0
87	20241017	193900	424495570	12880	12880	12880	12880	0
88	20241017	193800	424495570	12880	12880	12880	12880	0
89	20241017	193700	424495570	12880	12880	12880	12880	0
90	20241017	193600	424495570	12880	12880	12880	12880	0
91	20241017	193500	424495570	12880	12880	12880	12880	0
92	20241017	193400	424495570	12880	12880	12880	12880	7106
93	20241017	193300	424495570	12880	12880	12880	12880	0
94	20241017	193200	424495570	12880	12880	12880	12880	0
95	20241017	193100	424495570	12880	12880	12880	12880	0
96	20241017	193000	424495570	12880	12880	12880	12880	0
97	20241017	192900	424495570	12880	12880	12880	12880	0
98	20241017	192800	424495570	12880	12880	12880	12880	0
99	20241017	192700	424495570	12880	12880	12880	12880	0
100	20241017	192600	424495570	12880	12880	12880	12880	0
101	20241017	192500	424495570	12880	12880	12880	12880	0
102	20241017	192400	424495570	12880	12880	12880	12880	0
103	20241017	192300	424495570	12880	12880	12880	12880	0
104	20241017	192200	424495570	12880	12880	12880	12880	0
105	20241017	192100	424495570	12880	12880	12880	12880	0
106	20241017	192000	424495570	12880	12880	12880	12880	0
107	20241017	191900	424495570	12880	12880	12880	12880	0
108	20241017	191800	424495570	12880	12880	12880	12880	0
109	20241017	191700	424495570	12880	12880	12880	12880	0
110	20241017	191600	424495570	12880	12880	12880	12880	0
111	20241017	191500	424495570	12880	12880	12880	12880	0
112	20241017	191400	424495570	12880	12880	12880	12880	0
113	20241017	191300	424495570	12880	12880	12880	12880	0
114	20241017	191200	424495570	12880	12880	12880	12880	0
115	20241017	191100	424495570	12880	12880	12880	12880	0
116	20241017	191000	424495570	12880	12880	12880	12880	0
117	20241017	190900	424495570	12880	12880	12880	12880	0
118	20241017	190800	424495570	12880	12880	12880	12880	0
119	20241017	190700	424495570	12880	12880	12880	12880	0
120	20241017	190600	424495570	12880	12880	12880	12880	0
121	20241017	190500	424495570	12880	12880	12880	12880	0
122	20241017	190400	424495570	12880	12880	12880	12880	7106
123	20241017	190300	424495570	12880	12880	12880	12880	0
124	20241017	190200	424495570	12880	12880	12880	12880	0
125	20241017	190100	424495570	12880	12880	12880	12880	0
126	20241017	190000	424495570	12880	12880	12880	12880	0
127	20241017	185900	424495570	12880	12880	12880	12880	0
128	20241017	185800	424495570	12880	12880	12880	12880	0
129	20241017	185700	424495570	12880	12880	12880	12880	0
130	20241017	185600	424495570	12880	12880	12880	12880	0
131	20241017	185500	424495570	12880	12880	12880	12880	0
132	20241017	185400	424495570	12880	12880	12880	12880	0
133	20241017	185300	424495570	12880	12880	12880	12880	0
134	20241017	185200	424495570	12880	12880	12880	12880	0
135	20241017	185100	424495570	12880	12880	12880	12880	0
136	20241017	185000	424495570	12880	12880	12880	12880	0
137	20241017	184900	424495570	12880	12880	12880	12880	0
138	20241017	184800	424495570	12880	12880	12880	12880	0
139	20241017	184700	424495570	12880	12880	12880	12880	0
140	20241017	184600	424495570	12880	12880	12880	12880	0
141	20241017	184500	424495570	12880	12880	12880	12880	0
142	20241017	184400	424495570	12880	12880	12880	12880	0
143	20241017	184300	424495570	12880	12880	12880	12880	0
144	20241017	184200	424495570	12880	12880	12880	12880	0
145	20241017	184100	424495570	12880	12880	12880	12880	0
146	20241017	184000	424495570	12880	12880	12880	12880	0
147	20241017	183900	424495570	12880	12880	12880	12880	0
148	20241017	183800	424495570	12880	12880	12880	12880	0
149	20241017	183700	424495570	12880	12880	12880	12880	0
150	20241017	183600	424495570	12880	12880	12880	12880	0
151	20241017	183500	424495570	12880	12880	12880	12880	0
152	20241017	183400	424495570	12880	12880	12880	12880	7106
153	20241017	183300	424495570	12880	12880	12880	12880	0
154	20241017	183200	424495570	12880	12880	12880	12880	0
155	20241017	183100	424495570	12880	12880	12880	12880	0
156	20241017	183000	424495570	12880	12880	12880	12880	0
157	20241017	182900	424495570	12880	12880	12880	12880	0
158	20241017	182800	424495570	12880	12880	12880	12880	0
159	20241017	182700	424495570	12880	12880	12880	12880	0
160	20241017	182600	424495570	12880	12880	12880	12880	0
161	20241017	182500	424495570	12880	12880	12880	12880	0
162	20241017	182400	424495570	12880	12880	12880	12880	0
163	20241017	182300	424495570	12880	12880	12880	12880	0
164	20241017	182200	424495570	12880	12880	12880	12880	0
165	20241017	182100	424495570	12880	12880	12880	12880	0
166	20241017	182000	424495570	12880	12880	12880	12880	0
167	20241017	181900	424495570	12880	12880	12880	12880	0
168	20241017	181800	424495570	12880	12880	12880	12880	0
169	20241017	181700	424495570	12880	12880	12880	12880	0
170	20241017	181600	424495570	12880	12880	12880	12880	0
171	20241017	181500	424495570	12880	12880	12880	12880	0
172	20241017	181400	424495570	12880	12880	12880	12880	0
173	20241017	181300	424495570	12880	12880	12880	12880	0
174	20241017	181200	424495570	12880	12880	12880	12880	0
175	20241017	181100	424495570	12880	12880	12880	12880	0
176	20241017	181000	424495570	12880	12880	12880	12880	0
177	20241017	180900	424495570	12880	12880	12880	12880	0
178	20241017	180800	424495570	12880	12880	12880	12880	0
179	20241017	180700	424495570	12880	12880	12880	12880	0
180	20241017	180600	424495570	12880	12880	12880	12880	0
181	20241017	180500	424495570	12880	12880	12880	12880	0
182	20241017	180400	424495570	12880	12880	12880	12880	7106
183	20241017	180300	424495570	12880	12880	12880	12880	0
184	20241017	180200	424495570	12880	12880	12880	12880	0
185	20241017	180100	424495570	12880	12880	12880	12880	0
186	20241017	180000	424495570	12880	12880	12880	12880	0
187	20241017	175900	424495570	12880	12880	12880	12880	0
188	20241017	175800	424495570	12880	12880	12880	12880	0
189	20241017	175700	424495570	12880	12880	12880	12880	0
190	20241017	175600	424495570	12880	12880	12880	12880	0
191	20241017	175500	424495570	12880	12880	12880	12880	0
192	20241017	175400	424495570	12880	12880	12880	12880	0
193	20241017	175300	424495570	12880	12880	12880	12880	0
194	20241017	175200	424495570	12880	12880	12880	12880	0
195	20241017	175100	424495570	12880	12880	12880	12880	0
196	20241017	175000	424495570	12880	12880	12880	12880	0
197	20241017	174900	424495570	12880	12880	12880	12880	0
198	20241017	174800	424495570	12880	12880	12880	12880	0
199	20241017	174700	424495570	12880	12880	12880	12880	0
200	20241017	174600	424495570	12880	12880	12880	12880	0
201	20241017	174500	424495570	12880	12880	12880	12880	0
202	20241017	174400	424495570	12880	12880	12880	12880	0
203	20241017	174300	424495570	12880	12880	12880	12880	0
204	20241017	174200	424495570	12880	12880	12880	12880	0
205	20241017	174100	424495570	12880	12880	12880	12880	0
206	20241017	174000	424495570	12880	12880	12880	12880	0
207	20241017	173900	424495570	12880	12880	12880	12880	0
208	20241017	173800	424495570	12880	12880	12880	12880	0
209	20241017	173700	424495570	12880	12880	12880	12880	0
210	20241017	173600	424495570	12880	12880	12880	12880	0
211	20241017	173500	424495570	12880	12880	12880	12880	0
212	20241017	173400	424495570	12880	12880	12880	12880	7106
213	20241017	173300	424495570	12880	12880	12880	12880	0
214	20241017	173200	424495570	12880	12880	12880	12880	0
215	20241017	173100	424495570	12880	12880	12880	12880	0
216	20241017	173000	424495570	12880	12880	12880	12880	0
217	20241017	172900	424495570	12880	12880	12880	12880	0
218	20241017	172800	424495570	12880	12880	12880	12880	0
219	20241017	172700	424495570	12880	12880	12880	12880	0
220	20241017	172600	424495570	12880	12880	12880	12880	0
221	20241017	172500	424495570	12880	12880	12880	12880	0
222	20241017	172400	424495570	12880	12880	12880	12880	0
223	20241017	172300	424495570	12880	12880	12880	12880	0
224	20241017	172200	424495570	12880	12880	12880	12880	0
225	20241017	172100	424495570	12880	12880	12880	12880	0
226	20241017	172000	424495570	12880	12880	12880	12880	0
227	20241017	171900	424495570	12880	12880	12880	12880	0
228	20241017	171800	424495570	12880	12880	12880	12880	0
229	20241017	171700	424495570	12880	12880	12880	12880	0
230	20241017	171600	424495570	12880	12880	12880	12880	0
231	20241017	171500	424495570	12880	12880	12880	12880	0
232	20241017	171400	424495570	12880	12880	12880	12880	0
233	20241017	171300	424495570	12880	12880	12880	12880	0
234	20241017	171200	424495570	12880	12880	12880	12880	0
235	20241017	171100	424495570	12880	12880	12880	12880	0
236	20241017	171000	424495570	12880	12880	12880	12880	0
237	20241017	170900	424495570	12880	12880	12880	12880	0
238	20241017	170800	424495570	12880	12880	12880	12880	0
239	20241017	170700	424495570	12880	12880	12880	12880	0
240	20241017	170600	424495570	12880	12880	12880	12880	0
241	20241017	170500	424495570	12880	12880	12880	12880	0
242	20241017	170400	424495570	12880	12880	12880	12880	7106
243	20241017	170300	424495570	12880	12880	12880	12880	0
244	20241017	170200	424495570	12880	12880	12880	12880	0
245	20241017	170100	424495570	12880	12880	12880	12880	0
246	20241017	170000	424495570	12880	12880	12880	12880	0
247	20241017	165900	424495570	12880	12880	12880	12880	0
248	20241017	165800	424495570	12880	12880	12880	12880	0
249	20241017	165700	424495570	12880	12880	12880	12880	0
250	20241017	165600	424495570	12880	12880	12880	12880	0
251	20241017	165500	424495570	12880	12880	12880	12880	0
252	20241017	165400	424495570	12880	12880	12880	12880	0
253	20241017	165300	424495570	12880	12880	12880	12880	0
254	20241017	165200	424495570	12880	12880	12880	12880	0
255	20241017	165100	424495570	12880	12880	12880	12880	0
256	20241017	165000	424495570	12880	12880	12880	12880	0
257	20241017	164900	424495570	12880	12880	12880	12880	0
258	20241017	164800	424495570	12880	12880	12880	12880	0
259	20241017	164700	424495570	12880	12880	12880	12880	0
260	20241017	164600	424495570	12880	12880	12880	12880	0
261	20241017	164500	424495570	12880	12880	12880	12880	0
262	20241017	164400	424495570	12880	12880	12880	12880	0
263	20241017	164300	424495570	12880	12880	12880	12880	0
264	20241017	164200	424495570	12880	12880	12880	12880	0
265	20241017	164100	424495570	12880	12880	12880	12880	0
266	20241017	164000	424495570	12880	12880	12880	12880	0
267	20241017	163900	424495570	12880	12880	12880	12880	0
268	20241017	163800	424495570	12880	12880	12880	12880	0
269	20241017	163700	424495570	12880	12880	12880	12880	0
270	20241017	163600	424495570	12880	12880	12880	12880	0
271	20241017	163500	424495570	12880	12880	12880	12880	0
272	20241017	163400	424495570	12880	12880	12880	12880	7106
273	20241017	163300	424495570	12880	12880	12880	12880	0
274	20241017	163200	424495570	12880	12880	12880	12880	0
275	20241017	163100	424495570	12880	12880	12880	12880	0
276	20241017	163000	424495570	12880	12880	12880	12880	0
277	20241017	162900	424495570	12880	12880	12880	12880	0
278	20241017	162800	424495570	12880	12880	12880	12880	0
279	20241017	162700	424495570	12880	12880	12880	12880	0
280	20241017	162600	424495570	12880	12880	12880	12880	0
281	20241017	162500	424495570	12880	12880	12880	12880	0
282	20241017	162400	424495570	12880	12880	12880	12880	0
283	20241017	162300	424495570	12880	12880	12880	12880	0
284	20241017	162200	424495570	12880	12880	12880	12880	0
285	20241017	162100	424495570	12880	12880	12880	12880	0
286	20241017	162000	424495570	12880	12880	12880	12880	0
287	20241017	161900	424495570	12880	12880	12880	12880	0
288	20241017	161800	424495570	12880	12880	12880	12880	0
289	20241017	161700	424495570	12880	12880	12880	12880	0
290	20241017	161600	424495570	12880	12880	12880	12880	0
291	20241017	161500	424495570	12880	12880	12880	12880	0
292	20241017	161400	424495570	12880	12880	12880	12880	0
293	20241017	161300	424495570	12880	12880	12880	12880	0
294	20241017	161200	424495570	12880	12880	12880	12880	0
295	20241017	161100	424495570	12880	12880	12880	12880	0
296	20241017	161000	424495570	12880	12880	12880	12880	0
297	20241017	160900	424495570	12880	12880	12880	12880	0
298	20241017	160800	424495570	12880	12880	12880	12880	0
299	20241017	160700	424495570	12880	12880	12880	12880	0
300	20241017	160600	424495570	12880	12880	12880	12880	0
301	20241017	160500	424495570	12880	12880	12880	12880	0
302	20241017	160400	424495570	12880	12880	12880	12880	7106
303	20241017	160300	424495570	12880	12880	12880	12880	0
304	20241017	160200	424495570	12880	12880	12880	12880	0
305	20241017	160100	424495570	12880	12880	12880	12880	0
306	20241017	160000	424495570	12880	12880	12880	12880	0
307	20241017	155900	424495570	12880	12880	12880	12880	0
308	20241017	155800	424495570	12880	12880	12880	12880	0
309	20241017	155700	424495570	12880	12880	12880	12880	0
310	20241017	155600	424495570	12880	12880	12880	12880	0
311	20241017	155500	424495570	12880	12880	12880	12880	0
312	20241017	155400	424495570	12880	12880	12880	12880	0
313	20241017	155300	424495570	12880	12880	12880	12880	0
314	20241017	155200	424495570	12880	12880	12880	12880	0
315	20241017	155100	424495570	12880	12880	12880	12880	0
316	20241017	155000	424495570	12880	12880	12880	12880	0
317	20241017	154900	424495570	12880	12880	12880	12880	0
318	20241017	154800	424495570	12880	12880	12880	12880	0
319	20241017	154700	424495570	12880	12880	12880	12880	0
320	20241017	154600	424495570	12880	12880	12880	12880	0
321	20241017	154500	424495570	12880	12880	12880	12880	0
322	20241017	154400	424495570	12880	12880	12880	12880	0
323	20241017	154300	424495570	12880	12880	12880	12880	0
324	20241017	154200	424495570	12880	12880	12880	12880	0
325	20241017	154100	424495570	12880	12880	12880	12880	0
326	20241017	154000	424495570	12880	12880	12880	12880	0
327	20241017	153900	424495570	12880	12880	12880	12880	0
328	20241017	153800	424495570	12880	12880	12880	12880	0
329	20241017	153700	424495570	12880	12880	12880	12880	0
330	20241017	153600	424495570	12880	12880	12880	12880	0
331	20241017	153500	424495570	12880	12880	12880	12880	0
332	20241017	153400	424495570	12880	12880	12880	12880	7106
333	20241017	153300	424495570	12880	12880	12880	12880	0
334	20241017	153200	424495570	12880	12880	12880	12880	0
335	20241017	153100	424495570	12880	12880	12880	12880	0
336	20241017	153000	424495570	12880	12880	12880	12880	7106
337	20241017	152900	332970290	12890	12890	12890	12890	0
338	20241017	152800	332970290	12890	12890	12890	12890	0
339	20241017	152700	332970290	12890	12890	12890	12890	0
340	20241017	152600	332970290	12890	12890	12890	12890	0
341	20241017	152500	332970290	12890	12890	12890	12890	0
342	20241017	152400	332970290	12890	12890	12890	12890	0
343	20241017	152300	332970290	12890	12890	12890	12890	0
344	20241017	152200	332970290	12890	12890	12890	12890	0
345	20241017	152100	332970290	12890	12890	12890	12890	0
346	20241017	152000	332970290	12890	12890	12890	12890	0
347	20241017	151900	332970290	12890	12890	12890	12890	143
348	20241017	151800	331127020	12890	12890	12890	12890	30
349	20241017	151700	330740320	12890	12890	12890	12890	33
350	20241017	151600	330314950	12890	12890	12890	12890	0
351	20241017	151500	330314950	12890	12890	12890	12890	0
352	20241017	151400	330314950	12890	12890	12890	12890	0
353	20241017	151300	330314950	12890	12890	12890	12890	32
354	20241017	151200	329902470	12890	12890	12890	12890	0
355	20241017	151100	329902470	12890	12890	12890	12890	0
356	20241017	151000	329902470	12890	12890	12890	12890	0
357	20241017	150900	329902470	12890	12890	12890	12890	32
358	20241017	150800	329489990	12890	12890	12890	12890	589
359	20241017	150700	321897780	12890	12890	12890	12890	0
360	20241017	150600	321897780	12890	12890	12890	12890	62
361	20241017	150500	321098600	12890	12890	12890	12890	0
362	20241017	150400	321098600	12890	12890	12890	12890	0
363	20241017	150300	321098600	12890	12890	12890	12890	0
364	20241017	150200	321098600	12890	12890	12890	12890	38
365	20241017	150100	320608780	12890	12890	12890	12890	0
366	20241017	150000	320608780	12890	12890	12890	12890	0
367	20241017	145900	320608780	12890	12890	12890	12890	0
368	20241017	145800	320608780	12890	12890	12890	12890	32
369	20241017	145700	320196300	12890	12890	12890	12890	0
370	20241017	145600	320196300	12890	12890	12890	12890	0
371	20241017	145500	320196300	12890	12890	12890	12890	32
372	20241017	145400	319783820	12900	12900	12900	12900	0
373	20241017	145300	319783820	12900	12900	12900	12900	1
374	20241017	145200	319770920	12890	12890	12890	12890	0
375	20241017	145100	319770920	12890	12890	12890	12890	33
376	20241017	145000	319345550	12890	12890	12890	12890	0
377	20241017	144900	319345550	12890	12890	12890	12890	0
378	20241017	144800	319345550	12890	12890	12890	12890	32
379	20241017	144700	318933070	12890	12890	12890	12890	0
380	20241017	144600	318933070	12890	12890	12890	12890	0
381	20241017	144500	318933070	12890	12890	12890	12890	2
382	20241017	144400	318907290	12890	12890	12890	12890	32
383	20241017	144300	318494810	12890	12890	12890	12890	0
384	20241017	144200	318494810	12890	12890	12890	12890	0
385	20241017	144100	318494810	12890	12890	12890	12890	0
386	20241017	144000	318494810	12890	12890	12890	12890	32
387	20241017	143900	318082330	12890	12890	12890	12890	0
388	20241017	143800	318082330	12890	12890	12890	12890	11
389	20241017	143700	317940540	12890	12890	12890	12890	32
390	20241017	143600	317528060	12890	12890	12890	12890	200
391	20241017	143500	314950060	12890	12890	12890	12890	0
392	20241017	143400	314950060	12890	12890	12890	12890	1
393	20241017	143300	314937170	12890	12890	12890	12890	32
394	20241017	143200	314524690	12890	12890	12890	12890	10
395	20241017	143100	314395790	12890	12890	12890	12890	0
396	20241017	143000	314395790	12890	12890	12890	12890	33
397	20241017	142900	313970420	12890	12890	12890	12890	0
398	20241017	142800	313970420	12890	12890	12890	12890	3
399	20241017	142700	313931750	12890	12890	12890	12890	0
400	20241017	142600	313931750	12890	12890	12890	12890	36
401	20241017	142500	313467710	12890	12890	12890	12890	0
402	20241017	142400	313467710	12890	12890	12890	12890	0
403	20241017	142300	313467710	12890	12890	12890	12890	0
404	20241017	142200	313467710	12890	12890	12890	12890	32
405	20241017	142100	313055230	12890	12890	12890	12890	0
406	20241017	142000	313055230	12890	12890	12890	12890	0
407	20241017	141900	313055230	12890	12890	12890	12890	82
408	20241017	141800	311998250	12890	12890	12890	12890	0
409	20241017	141700	311998250	12890	12890	12890	12890	0
410	20241017	141600	311998250	12890	12890	12890	12890	0
411	20241017	141500	311998250	12890	12890	12890	12890	32
412	20241017	141400	311585770	12890	12890	12890	12890	0
413	20241017	141300	311585770	12890	12890	12900	12890	2945
414	20241017	141200	273623580	12880	12880	12880	12880	3404
415	20241017	141100	229780060	12880	12880	12880	12880	0
416	20241017	141000	229780060	12880	12880	12880	12880	0
417	20241017	140900	229780060	12880	12880	12880	12880	0
418	20241017	140800	229780060	12880	12880	12880	12880	33
419	20241017	140700	229355020	12880	12880	12880	12880	0
420	20241017	140600	229355020	12880	12880	12880	12880	0
421	20241017	140500	229355020	12880	12880	12880	12880	0
422	20241017	140400	229355020	12880	12880	12880	12880	32
423	20241017	140300	228942860	12880	12880	12880	12880	0
424	20241017	140200	228942860	12880	12880	12880	12880	70
425	20241017	140100	228041260	12880	12880	12880	12880	37
426	20241017	140000	227564700	12880	12880	12880	12880	0
427	20241017	135900	227564700	12880	12880	12880	12880	0
428	20241017	135800	227564700	12880	12880	12880	12880	0
429	20241017	135700	227564700	12880	12880	12880	12880	42
430	20241017	135600	227023740	12880	12880	12880	12880	0
431	20241017	135500	227023740	12880	12880	12880	12880	0
432	20241017	135400	227023740	12880	12880	12880	12880	32
433	20241017	135300	226611580	12880	12880	12880	12880	1
434	20241017	135200	226598700	12880	12880	12880	12880	0
435	20241017	135100	226598700	12880	12880	12880	12880	0
436	20241017	135000	226598700	12880	12880	12880	12880	32
437	20241017	134900	226186540	12880	12880	12880	12880	0
438	20241017	134800	226186540	12880	12880	12880	12880	0
439	20241017	134700	226186540	12880	12880	12880	12880	50
440	20241017	134600	225542540	12880	12880	12880	12880	33
441	20241017	134500	225117500	12880	12880	12880	12880	61
442	20241017	134400	224331820	12880	12880	12880	12880	50
443	20241017	134300	223687820	12880	12880	12880	12880	32
444	20241017	134200	223275660	12880	12880	12880	12880	0
445	20241017	134100	223275660	12880	12880	12880	12880	0
446	20241017	134000	223275660	12880	12880	12880	12880	0
447	20241017	133900	223275660	12880	12880	12880	12880	32
448	20241017	133800	222863500	12880	12880	12880	12880	0
449	20241017	133700	222863500	12880	12880	12880	12880	0
450	20241017	133600	222863500	12880	12880	12880	12880	32
451	20241017	133500	222451340	12880	12880	12880	12880	0
452	20241017	133400	222451340	12880	12880	12880	12880	1
453	20241017	133300	222438460	12880	12880	12880	12880	0
454	20241017	133200	222438460	12880	12880	12880	12880	32
455	20241017	133100	222026300	12880	12880	12880	12880	0
456	20241017	133000	222026300	12880	12880	12880	12880	0
457	20241017	132900	222026300	12880	12880	12880	12880	170
458	20241017	132800	219836700	12880	12880	12880	12880	33
459	20241017	132700	219411660	12880	12880	12880	12880	0
460	20241017	132600	219411660	12880	12880	12880	12880	0
461	20241017	132500	219411660	12880	12880	12880	12880	33
462	20241017	132400	218986620	12880	12880	12880	12880	0
463	20241017	132300	218986620	12880	12880	12880	12880	0
464	20241017	132200	218986620	12880	12880	12880	12880	0
465	20241017	132100	218986620	12880	12880	12880	12880	32
466	20241017	132000	218574460	12880	12880	12880	12880	0
467	20241017	131900	218574460	12880	12880	12880	12880	0
468	20241017	131800	218574460	12880	12880	12880	12880	32
469	20241017	131700	218162300	12890	12890	12890	12890	189
470	20241017	131600	215726090	12880	12880	12880	12880	0
471	20241017	131500	215726090	12880	12880	12880	12880	0
472	20241017	131400	215726090	12880	12880	12880	12880	32
473	20241017	131300	215313930	12880	12880	12880	12880	0
474	20241017	131200	215313930	12880	12880	12880	12880	0
475	20241017	131100	215313930	12880	12880	12880	12880	0
476	20241017	131000	215313930	12880	12880	12880	12880	32
477	20241017	130900	214901770	12880	12880	12880	12880	0
478	20241017	130800	214901770	12880	12880	12880	12880	0
479	20241017	130700	214901770	12880	12880	12880	12880	32
480	20241017	130600	214489610	12880	12880	12880	12880	0
481	20241017	130500	214489610	12880	12880	12880	12880	0
482	20241017	130400	214489610	12880	12880	12880	12880	0
483	20241017	130300	214489610	12880	12880	12880	12880	33
484	20241017	130200	214064570	12880	12880	12880	12880	0
485	20241017	130100	214064570	12880	12880	12880	12880	0
486	20241017	130000	214064570	12880	12880	12880	12880	32
487	20241017	125900	213652410	12880	12880	12880	12880	15
488	20241017	125800	213459210	12880	12880	12880	12880	0
489	20241017	125700	213459210	12880	12880	12880	12880	0
490	20241017	125600	213459210	12880	12880	12880	12880	32
491	20241017	125500	213047050	12880	12880	12880	12880	0
492	20241017	125400	213047050	12880	12880	12880	12880	0
493	20241017	125300	213047050	12880	12880	12880	12880	0
494	20241017	125200	213047050	12880	12880	12880	12880	32
495	20241017	125100	212634890	12880	12880	12880	12880	0
496	20241017	125000	212634890	12880	12880	12880	12880	0
497	20241017	124900	212634890	12880	12880	12880	12880	32
498	20241017	124800	212222730	12880	12880	12880	12880	0
499	20241017	124700	212222730	12880	12880	12880	12880	42
500	20241017	124600	211681770	12880	12880	12880	12880	0
501	20241017	124500	211681770	12880	12880	12880	12880	32
502	20241017	124400	211269610	12880	12880	12880	12880	0
503	20241017	124300	211269610	12880	12880	12880	12880	0
504	20241017	124200	211269610	12880	12880	12880	12880	33
505	20241017	124100	210844570	12880	12880	12880	12880	0
506	20241017	124000	210844570	12880	12880	12880	12880	87
507	20241017	123900	209724010	12880	12880	12880	12880	0
508	20241017	123800	209724010	12880	12880	12880	12880	47
509	20241017	123700	209118650	12880	12880	12880	12880	11
510	20241017	123600	208976970	12880	12880	12880	12880	0
511	20241017	123500	208976970	12880	12880	12880	12880	0
512	20241017	123400	208976970	12880	12880	12880	12880	32
513	20241017	123300	208564810	12880	12880	12880	12880	0
514	20241017	123200	208564810	12880	12880	12880	12880	0
515	20241017	123100	208564810	12880	12880	12880	12880	121
516	20241017	123000	207006330	12880	12880	12880	12880	0
517	20241017	122900	207006330	12880	12880	12880	12880	0
518	20241017	122800	207006330	12880	12880	12880	12880	0
519	20241017	122700	207006330	12880	12880	12880	12880	32
520	20241017	122600	206594170	12880	12880	12880	12880	0
521	20241017	122500	206594170	12880	12880	12880	12880	0
522	20241017	122400	206594170	12880	12880	12880	12880	32
523	20241017	122300	206182010	12880	12880	12880	12880	0
524	20241017	122200	206182010	12880	12880	12880	12880	0
525	20241017	122100	206182010	12880	12880	12880	12880	0
526	20241017	122000	206182010	12880	12880	12880	12880	33
527	20241017	121900	205756970	12880	12880	12880	12880	0
528	20241017	121800	205756970	12880	12880	12880	12880	0
529	20241017	121700	205756970	12880	12880	12880	12880	0
530	20241017	121600	205756970	12880	12880	12880	12880	32
531	20241017	121500	205344810	12880	12880	12880	12880	0
532	20241017	121400	205344810	12880	12880	12880	12880	0
533	20241017	121300	205344810	12880	12880	12880	12880	32
534	20241017	121200	204932650	12880	12880	12880	12880	0
535	20241017	121100	204932650	12880	12880	12880	12880	51
536	20241017	121000	204275770	12890	12890	12890	12890	1
537	20241017	120900	204262880	12880	12880	12880	12880	32
538	20241017	120800	203850720	12880	12880	12880	12880	0
539	20241017	120700	203850720	12880	12880	12880	12880	0
540	20241017	120600	203850720	12880	12880	12880	12880	32
541	20241017	120500	203438560	12880	12880	12880	12880	0
542	20241017	120400	203438560	12880	12880	12880	12880	0
543	20241017	120300	203438560	12880	12880	12880	12880	10
544	20241017	120200	203309760	12880	12880	12880	12880	33
545	20241017	120100	202884720	12880	12880	12880	12880	0
546	20241017	120000	202884720	12880	12880	12880	12880	0
547	20241017	115900	202884720	12880	12880	12880	12880	0
548	20241017	115800	202884720	12880	12880	12880	12880	33
549	20241017	115700	202459680	12880	12880	12880	12880	0
550	20241017	115600	202459680	12880	12880	12880	12880	0
551	20241017	115500	202459680	12880	12880	12880	12880	32
552	20241017	115400	202047520	12880	12880	12880	12880	0
553	20241017	115300	202047520	12880	12880	12880	12880	0
554	20241017	115200	202047520	12880	12880	12880	12880	0
555	20241017	115100	202047520	12880	12880	12880	12880	32
556	20241017	115000	201635360	12880	12880	12880	12880	0
557	20241017	114900	201635360	12880	12880	12880	12880	1
558	20241017	114800	201622480	12880	12880	12880	12880	32
559	20241017	114700	201210320	12880	12880	12880	12880	0
560	20241017	114600	201210320	12880	12880	12880	12880	1
561	20241017	114500	201197440	12880	12880	12880	12880	0
562	20241017	114400	201197440	12880	12880	12880	12880	32
563	20241017	114300	200785280	12880	12880	12880	12880	0
564	20241017	114200	200785280	12880	12880	12880	12880	0
565	20241017	114100	200785280	12880	12880	12880	12880	0
566	20241017	114000	200785280	12880	12880	12880	12880	41
567	20241017	113900	200257200	12880	12880	12880	12880	0
568	20241017	113800	200257200	12880	12880	12880	12880	0
569	20241017	113700	200257200	12880	12880	12880	12880	33
570	20241017	113600	199832160	12880	12880	12880	12880	0
571	20241017	113500	199832160	12880	12880	12880	12880	0
572	20241017	113400	199832160	12880	12880	12880	12880	0
573	20241017	113300	199832160	12880	12880	12880	12880	32
574	20241017	113200	199420000	12880	12880	12880	12880	0
575	20241017	113100	199420000	12880	12880	12880	12880	0
576	20241017	113000	199420000	12880	12880	12880	12880	0
577	20241017	112900	199420000	12880	12880	12880	12880	32
578	20241017	112800	199007840	12880	12880	12880	12880	0
579	20241017	112700	199007840	12880	12880	12880	12880	0
580	20241017	112600	199007840	12880	12880	12880	12880	32
581	20241017	112500	198595680	12880	12880	12880	12880	0
582	20241017	112400	198595680	12880	12880	12880	12880	0
583	20241017	112300	198595680	12880	12880	12880	12880	0
584	20241017	112200	198595680	12880	12880	12880	12880	32
585	20241017	112100	198183520	12880	12880	12880	12880	0
586	20241017	112000	198183520	12880	12880	12880	12880	0
587	20241017	111900	198183520	12880	12880	12880	12880	132
588	20241017	111800	196483360	12890	12890	12890	12890	0
589	20241017	111700	196483360	12890	12890	12890	12890	0
590	20241017	111600	196483360	12890	12890	12890	12890	243
591	20241017	111500	193351090	12880	12880	12880	12880	33
592	20241017	111400	192926050	12880	12880	12880	12880	76
593	20241017	111300	191947170	12880	12880	12880	12880	0
594	20241017	111200	191947170	12880	12880	12880	12880	0
595	20241017	111100	191947170	12880	12880	12880	12880	32
596	20241017	111000	191535010	12880	12880	12880	12880	0
597	20241017	110900	191535010	12880	12880	12880	12880	0
598	20241017	110800	191535010	12880	12880	12880	12880	32
599	20241017	110700	191122850	12880	12880	12880	12880	0
600	20241017	110600	191122850	12880	12880	12880	12880	0
601	20241017	110500	191122850	12880	12880	12880	12880	0
602	20241017	110400	191122850	12880	12880	12880	12880	32
603	20241017	110300	190710690	12880	12880	12880	12880	0
604	20241017	110200	190710690	12880	12880	12880	12880	1
605	20241017	110100	190697810	12880	12880	12880	12880	32
606	20241017	110000	190285650	12880	12880	12880	12880	0
607	20241017	105900	190285650	12880	12880	12880	12880	0
608	20241017	105800	190285650	12880	12880	12880	12880	0
609	20241017	105700	190285650	12880	12880	12880	12880	33
610	20241017	105600	189860610	12880	12880	12880	12880	0
611	20241017	105500	189860610	12880	12880	12880	12880	0
612	20241017	105400	189860610	12880	12880	12880	12880	0
613	20241017	105300	189860610	12880	12880	12880	12880	33
614	20241017	105200	189435570	12880	12880	12880	12880	0
615	20241017	105100	189435570	12880	12880	12880	12880	0
616	20241017	105000	189435570	12880	12880	12880	12880	32
617	20241017	104900	189023410	12880	12880	12880	12880	0
618	20241017	104800	189023410	12880	12880	12880	12880	9
619	20241017	104700	188907490	12880	12880	12880	12880	1
620	20241017	104600	188894610	12880	12880	12880	12880	32
621	20241017	104500	188482450	12880	12880	12880	12880	0
622	20241017	104400	188482450	12880	12880	12880	12880	0
623	20241017	104300	188482450	12880	12880	12880	12880	32
624	20241017	104200	188070290	12880	12880	12880	12880	0
625	20241017	104100	188070290	12880	12880	12880	12880	0
626	20241017	104000	188070290	12880	12880	12880	12880	0
627	20241017	103900	188070290	12880	12880	12880	12880	32
628	20241017	103800	187658130	12880	12880	12880	12880	0
629	20241017	103700	187658130	12880	12880	12880	12880	0
630	20241017	103600	187658130	12880	12880	12880	12880	0
631	20241017	103500	187658130	12880	12880	12880	12880	33
632	20241017	103400	187233090	12880	12880	12880	12880	0
633	20241017	103300	187233090	12880	12880	12880	12880	0
634	20241017	103200	187233090	12880	12880	12880	12880	33
635	20241017	103100	186808050	12890	12890	12890	12890	0
636	20241017	103000	186808050	12890	12890	12890	12890	0
637	20241017	102900	186808050	12890	12890	12890	12890	0
638	20241017	102800	186808050	12890	12890	12890	12890	0
639	20241017	102700	186808050	12890	12890	12890	12890	0
640	20241017	102600	186808050	12890	12890	12890	12890	0
641	20241017	102500	186808050	12890	12890	12890	12890	0
642	20241017	102400	186808050	12890	12890	12890	12890	0
643	20241017	102300	186808050	12890	12890	12890	12890	0
644	20241017	102200	186808050	12890	12890	12890	12890	0
645	20241017	102100	186808050	12890	12890	12890	12890	0
646	20241017	102000	186808050	12890	12890	12890	12890	0
647	20241017	101900	186808050	12890	12890	12890	12890	0
648	20241017	101800	186808050	12890	12890	12890	12890	0
649	20241017	101700	186808050	12890	12890	12890	12890	0
650	20241017	101600	186808050	12890	12890	12890	12890	0
651	20241017	101500	186808050	12890	12890	12890	12890	0
652	20241017	101400	186808050	12890	12890	12890	12890	0
653	20241017	101300	186808050	12890	12890	12890	12890	0
654	20241017	101200	186808050	12890	12890	12890	12890	0
655	20241017	101100	186808050	12890	12890	12890	12890	0
656	20241017	101000	186808050	12890	12890	12890	12890	0
657	20241017	100900	186808050	12890	12890	12890	12890	0
658	20241017	100800	186808050	12890	12890	12890	12890	0
659	20241017	100700	186808050	12890	12890	12890	12890	0
660	20241017	100600	186808050	12890	12890	12890	12890	0
661	20241017	100500	186808050	12890	12890	12890	12890	0
662	20241017	100400	186808050	12890	12890	12890	12890	0
663	20241017	100300	186808050	12890	12890	12890	12890	0
664	20241017	100200	186808050	12890	12890	12890	12890	24
665	20241017	100100	186498690	12890	12890	12890	12890	0
666	20241017	100000	186498690	12890	12890	12890	12890	0
667	20241017	095900	186498690	12890	12890	12890	12890	0
668	20241017	095800	186498690	12890	12890	12890	12890	0
669	20241017	095700	186498690	12890	12890	12890	12890	10
670	20241017	095600	186369790	12890	12890	12890	12890	0
671	20241017	095500	186369790	12890	12890	12890	12890	0
672	20241017	095400	186369790	12890	12890	12890	12890	136
673	20241017	095300	184616750	12880	12880	12880	12880	0
674	20241017	095200	184616750	12880	12880	12880	12880	0
675	20241017	095100	184616750	12880	12880	12880	12880	0
676	20241017	095000	184616750	12880	12880	12880	12880	0
677	20241017	094900	184616750	12880	12880	12880	12880	0
678	20241017	094800	184616750	12880	12880	12880	12880	0
679	20241017	094700	184616750	12880	12880	12880	12880	0
680	20241017	094600	184616750	12880	12880	12880	12880	0
681	20241017	094500	184616750	12880	12880	12880	12880	0
682	20241017	094400	184616750	12880	12880	12880	12880	0
683	20241017	094300	184616750	12880	12880	12880	12880	0
684	20241017	094200	184616750	12880	12880	12880	12880	0
685	20241017	094100	184616750	12880	12880	12880	12880	50
686	20241017	094000	183972750	12880	12880	12880	12880	0
687	20241017	093900	183972750	12880	12880	12880	12880	0
688	20241017	093800	183972750	12880	12880	12880	12880	50
689	20241017	093700	183328750	12880	12880	12880	12880	5
690	20241017	093600	183264350	12880	12880	12880	12880	0
691	20241017	093500	183264350	12880	12880	12880	12880	0
692	20241017	093400	183264350	12880	12880	12880	12880	0
693	20241017	093300	183264350	12880	12880	12880	12880	0
694	20241017	093200	183264350	12880	12880	12880	12880	2000
695	20241017	093100	157504350	12890	12890	12890	12890	0
696	20241017	093000	157504350	12890	12890	12890	12890	0
697	20241017	092900	157504350	12890	12890	12890	12890	0
698	20241017	092800	157504350	12890	12890	12890	12890	0
699	20241017	092700	157504350	12890	12890	12890	12890	0
700	20241017	092600	157504350	12890	12890	12890	12890	0
701	20241017	092500	157504350	12890	12890	12890	12890	0
702	20241017	092400	157504350	12890	12890	12890	12890	0
703	20241017	092300	157504350	12890	12890	12890	12890	300
704	20241017	092200	153637350	12880	12880	12880	12880	50
705	20241017	092100	152993350	12880	12880	12880	12880	0
706	20241017	092000	152993350	12880	12880	12880	12880	0
707	20241017	091900	152993350	12880	12880	12880	12880	0
708	20241017	091800	152993350	12880	12880	12880	12880	0
709	20241017	091700	152993350	12880	12880	12880	12880	4083
710	20241017	091600	100404310	12880	12880	12880	12880	0
711	20241017	091500	100404310	12880	12880	12880	12880	0
712	20241017	091400	100404310	12880	12890	12890	12880	5600
713	20241017	091300	28268000	12900	12900	12900	12900	0
714	20241017	091200	28268000	12900	12900	12900	12900	0
715	20241017	091100	28268000	12900	12900	12900	12900	20
716	20241017	091000	28010000	12900	12900	12900	12900	0
717	20241017	090900	28010000	12900	12900	12900	12900	0
718	20241017	090800	28010000	12900	12890	12900	12890	183
719	20241017	090700	25651100	12890	12890	12890	12890	6
720	20241017	090600	25573760	12890	12890	12890	12890	82
721	20241017	090500	24516780	12890	12890	12890	12890	0
722	20241017	090400	24516780	12890	12890	12890	12890	0
723	20241017	090300	24516780	12890	12890	12890	12890	1037
724	20241017	090200	11149850	12890	12890	12890	12890	201
725	20241017	090100	8558960	12890	12890	12890	12890	548
726	20241017	090000	1495240	12890	12890	12890	12890	116