KissMeData/389140/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	213000	267784480	5790	5790	5790	5790	686
3	20241017	212900	267784480	5790	5790	5790	5790	0
4	20241017	212800	267784480	5790	5790	5790	5790	0
5	20241017	212700	267784480	5790	5790	5790	5790	0
6	20241017	212600	267784480	5790	5790	5790	5790	0
7	20241017	212500	267784480	5790	5790	5790	5790	0
8	20241017	212400	267784480	5790	5790	5790	5790	0
9	20241017	212300	267784480	5790	5790	5790	5790	0
10	20241017	212200	267784480	5790	5790	5790	5790	0
11	20241017	212100	267784480	5790	5790	5790	5790	0
12	20241017	212000	267784480	5790	5790	5790	5790	0
13	20241017	211900	267784480	5790	5790	5790	5790	0
14	20241017	211800	267784480	5790	5790	5790	5790	0
15	20241017	211700	267784480	5790	5790	5790	5790	0
16	20241017	211600	267784480	5790	5790	5790	5790	0
17	20241017	211500	267784480	5790	5790	5790	5790	0
18	20241017	211400	267784480	5790	5790	5790	5790	0
19	20241017	211300	267784480	5790	5790	5790	5790	0
20	20241017	211200	267784480	5790	5790	5790	5790	0
21	20241017	211100	267784480	5790	5790	5790	5790	0
22	20241017	211000	267784480	5790	5790	5790	5790	0
23	20241017	210900	267784480	5790	5790	5790	5790	0
24	20241017	210800	267784480	5790	5790	5790	5790	0
25	20241017	210700	267784480	5790	5790	5790	5790	0
26	20241017	210600	267784480	5790	5790	5790	5790	0
27	20241017	210500	267784480	5790	5790	5790	5790	0
28	20241017	210400	267784480	5790	5790	5790	5790	0
29	20241017	210300	267784480	5790	5790	5790	5790	0
30	20241017	210200	267784480	5790	5790	5790	5790	0
31	20241017	210100	267784480	5790	5790	5790	5790	0
32	20241017	210000	267784480	5790	5790	5790	5790	686
33	20241017	205900	267784480	5790	5790	5790	5790	0
34	20241017	205800	267784480	5790	5790	5790	5790	0
35	20241017	205700	267784480	5790	5790	5790	5790	0
36	20241017	205600	267784480	5790	5790	5790	5790	0
37	20241017	205500	267784480	5790	5790	5790	5790	0
38	20241017	205400	267784480	5790	5790	5790	5790	0
39	20241017	205300	267784480	5790	5790	5790	5790	0
40	20241017	205200	267784480	5790	5790	5790	5790	0
41	20241017	205100	267784480	5790	5790	5790	5790	0
42	20241017	205000	267784480	5790	5790	5790	5790	0
43	20241017	204900	267784480	5790	5790	5790	5790	0
44	20241017	204800	267784480	5790	5790	5790	5790	0
45	20241017	204700	267784480	5790	5790	5790	5790	0
46	20241017	204600	267784480	5790	5790	5790	5790	0
47	20241017	204500	267784480	5790	5790	5790	5790	0
48	20241017	204400	267784480	5790	5790	5790	5790	0
49	20241017	204300	267784480	5790	5790	5790	5790	0
50	20241017	204200	267784480	5790	5790	5790	5790	0
51	20241017	204100	267784480	5790	5790	5790	5790	0
52	20241017	204000	267784480	5790	5790	5790	5790	0
53	20241017	203900	267784480	5790	5790	5790	5790	0
54	20241017	203800	267784480	5790	5790	5790	5790	0
55	20241017	203700	267784480	5790	5790	5790	5790	0
56	20241017	203600	267784480	5790	5790	5790	5790	0
57	20241017	203500	267784480	5790	5790	5790	5790	0
58	20241017	203400	267784480	5790	5790	5790	5790	0
59	20241017	203300	267784480	5790	5790	5790	5790	0
60	20241017	203200	267784480	5790	5790	5790	5790	0
61	20241017	203100	267784480	5790	5790	5790	5790	0
62	20241017	203000	267784480	5790	5790	5790	5790	686
63	20241017	202900	267784480	5790	5790	5790	5790	0
64	20241017	202800	267784480	5790	5790	5790	5790	0
65	20241017	202700	267784480	5790	5790	5790	5790	0
66	20241017	202600	267784480	5790	5790	5790	5790	0
67	20241017	202500	267784480	5790	5790	5790	5790	0
68	20241017	202400	267784480	5790	5790	5790	5790	0
69	20241017	202300	267784480	5790	5790	5790	5790	0
70	20241017	202200	267784480	5790	5790	5790	5790	0
71	20241017	202100	267784480	5790	5790	5790	5790	0
72	20241017	202000	267784480	5790	5790	5790	5790	0
73	20241017	201900	267784480	5790	5790	5790	5790	0
74	20241017	201800	267784480	5790	5790	5790	5790	0
75	20241017	201700	267784480	5790	5790	5790	5790	0
76	20241017	201600	267784480	5790	5790	5790	5790	0
77	20241017	201500	267784480	5790	5790	5790	5790	0
78	20241017	201400	267784480	5790	5790	5790	5790	0
79	20241017	201300	267784480	5790	5790	5790	5790	0
80	20241017	201200	267784480	5790	5790	5790	5790	0
81	20241017	201100	267784480	5790	5790	5790	5790	0
82	20241017	201000	267784480	5790	5790	5790	5790	0
83	20241017	200900	267784480	5790	5790	5790	5790	0
84	20241017	200800	267784480	5790	5790	5790	5790	0
85	20241017	200700	267784480	5790	5790	5790	5790	0
86	20241017	200600	267784480	5790	5790	5790	5790	0
87	20241017	200500	267784480	5790	5790	5790	5790	0
88	20241017	200400	267784480	5790	5790	5790	5790	0
89	20241017	200300	267784480	5790	5790	5790	5790	0
90	20241017	200200	267784480	5790	5790	5790	5790	0
91	20241017	200100	267784480	5790	5790	5790	5790	0
92	20241017	200000	267784480	5790	5790	5790	5790	686
93	20241017	195900	267784480	5790	5790	5790	5790	0
94	20241017	195800	267784480	5790	5790	5790	5790	0
95	20241017	195700	267784480	5790	5790	5790	5790	0
96	20241017	195600	267784480	5790	5790	5790	5790	0
97	20241017	195500	267784480	5790	5790	5790	5790	0
98	20241017	195400	267784480	5790	5790	5790	5790	0
99	20241017	195300	267784480	5790	5790	5790	5790	0
100	20241017	195200	267784480	5790	5790	5790	5790	0
101	20241017	195100	267784480	5790	5790	5790	5790	0
102	20241017	195000	267784480	5790	5790	5790	5790	0
103	20241017	194900	267784480	5790	5790	5790	5790	0
104	20241017	194800	267784480	5790	5790	5790	5790	0
105	20241017	194700	267784480	5790	5790	5790	5790	0
106	20241017	194600	267784480	5790	5790	5790	5790	0
107	20241017	194500	267784480	5790	5790	5790	5790	0
108	20241017	194400	267784480	5790	5790	5790	5790	0
109	20241017	194300	267784480	5790	5790	5790	5790	0
110	20241017	194200	267784480	5790	5790	5790	5790	0
111	20241017	194100	267784480	5790	5790	5790	5790	0
112	20241017	194000	267784480	5790	5790	5790	5790	0
113	20241017	193900	267784480	5790	5790	5790	5790	0
114	20241017	193800	267784480	5790	5790	5790	5790	0
115	20241017	193700	267784480	5790	5790	5790	5790	0
116	20241017	193600	267784480	5790	5790	5790	5790	0
117	20241017	193500	267784480	5790	5790	5790	5790	0
118	20241017	193400	267784480	5790	5790	5790	5790	0
119	20241017	193300	267784480	5790	5790	5790	5790	0
120	20241017	193200	267784480	5790	5790	5790	5790	0
121	20241017	193100	267784480	5790	5790	5790	5790	0
122	20241017	193000	267784480	5790	5790	5790	5790	686
123	20241017	192900	267784480	5790	5790	5790	5790	0
124	20241017	192800	267784480	5790	5790	5790	5790	0
125	20241017	192700	267784480	5790	5790	5790	5790	0
126	20241017	192600	267784480	5790	5790	5790	5790	0
127	20241017	192500	267784480	5790	5790	5790	5790	0
128	20241017	192400	267784480	5790	5790	5790	5790	0
129	20241017	192300	267784480	5790	5790	5790	5790	0
130	20241017	192200	267784480	5790	5790	5790	5790	0
131	20241017	192100	267784480	5790	5790	5790	5790	0
132	20241017	192000	267784480	5790	5790	5790	5790	0
133	20241017	191900	267784480	5790	5790	5790	5790	0
134	20241017	191800	267784480	5790	5790	5790	5790	0
135	20241017	191700	267784480	5790	5790	5790	5790	0
136	20241017	191600	267784480	5790	5790	5790	5790	0
137	20241017	191500	267784480	5790	5790	5790	5790	0
138	20241017	191400	267784480	5790	5790	5790	5790	0
139	20241017	191300	267784480	5790	5790	5790	5790	0
140	20241017	191200	267784480	5790	5790	5790	5790	0
141	20241017	191100	267784480	5790	5790	5790	5790	0
142	20241017	191000	267784480	5790	5790	5790	5790	0
143	20241017	190900	267784480	5790	5790	5790	5790	0
144	20241017	190800	267784480	5790	5790	5790	5790	0
145	20241017	190700	267784480	5790	5790	5790	5790	0
146	20241017	190600	267784480	5790	5790	5790	5790	0
147	20241017	190500	267784480	5790	5790	5790	5790	0
148	20241017	190400	267784480	5790	5790	5790	5790	0
149	20241017	190300	267784480	5790	5790	5790	5790	0
150	20241017	190200	267784480	5790	5790	5790	5790	0
151	20241017	190100	267784480	5790	5790	5790	5790	0
152	20241017	190000	267784480	5790	5790	5790	5790	686
153	20241017	185900	267784480	5790	5790	5790	5790	0
154	20241017	185800	267784480	5790	5790	5790	5790	0
155	20241017	185700	267784480	5790	5790	5790	5790	0
156	20241017	185600	267784480	5790	5790	5790	5790	0
157	20241017	185500	267784480	5790	5790	5790	5790	0
158	20241017	185400	267784480	5790	5790	5790	5790	0
159	20241017	185300	267784480	5790	5790	5790	5790	0
160	20241017	185200	267784480	5790	5790	5790	5790	0
161	20241017	185100	267784480	5790	5790	5790	5790	0
162	20241017	185000	267784480	5790	5790	5790	5790	0
163	20241017	184900	267784480	5790	5790	5790	5790	0
164	20241017	184800	267784480	5790	5790	5790	5790	0
165	20241017	184700	267784480	5790	5790	5790	5790	0
166	20241017	184600	267784480	5790	5790	5790	5790	0
167	20241017	184500	267784480	5790	5790	5790	5790	0
168	20241017	184400	267784480	5790	5790	5790	5790	0
169	20241017	184300	267784480	5790	5790	5790	5790	0
170	20241017	184200	267784480	5790	5790	5790	5790	0
171	20241017	184100	267784480	5790	5790	5790	5790	0
172	20241017	184000	267784480	5790	5790	5790	5790	0
173	20241017	183900	267784480	5790	5790	5790	5790	0
174	20241017	183800	267784480	5790	5790	5790	5790	0
175	20241017	183700	267784480	5790	5790	5790	5790	0
176	20241017	183600	267784480	5790	5790	5790	5790	0
177	20241017	183500	267784480	5790	5790	5790	5790	0
178	20241017	183400	267784480	5790	5790	5790	5790	0
179	20241017	183300	267784480	5790	5790	5790	5790	0
180	20241017	183200	267784480	5790	5790	5790	5790	0
181	20241017	183100	267784480	5790	5790	5790	5790	0
182	20241017	183000	267784480	5790	5790	5790	5790	686
183	20241017	182900	267784480	5790	5790	5790	5790	0
184	20241017	182800	267784480	5790	5790	5790	5790	0
185	20241017	182700	267784480	5790	5790	5790	5790	0
186	20241017	182600	267784480	5790	5790	5790	5790	0
187	20241017	182500	267784480	5790	5790	5790	5790	0
188	20241017	182400	267784480	5790	5790	5790	5790	0
189	20241017	182300	267784480	5790	5790	5790	5790	0
190	20241017	182200	267784480	5790	5790	5790	5790	0
191	20241017	182100	267784480	5790	5790	5790	5790	0
192	20241017	182000	267784480	5790	5790	5790	5790	0
193	20241017	181900	267784480	5790	5790	5790	5790	0
194	20241017	181800	267784480	5790	5790	5790	5790	0
195	20241017	181700	267784480	5790	5790	5790	5790	0
196	20241017	181600	267784480	5790	5790	5790	5790	0
197	20241017	181500	267784480	5790	5790	5790	5790	0
198	20241017	181400	267784480	5790	5790	5790	5790	0
199	20241017	181300	267784480	5790	5790	5790	5790	0
200	20241017	181200	267784480	5790	5790	5790	5790	0
201	20241017	181100	267784480	5790	5790	5790	5790	0
202	20241017	181000	267784480	5790	5790	5790	5790	0
203	20241017	180900	267784480	5790	5790	5790	5790	0
204	20241017	180800	267784480	5790	5790	5790	5790	0
205	20241017	180700	267784480	5790	5790	5790	5790	0
206	20241017	180600	267784480	5790	5790	5790	5790	0
207	20241017	180500	267784480	5790	5790	5790	5790	0
208	20241017	180400	267784480	5790	5790	5790	5790	0
209	20241017	180300	267784480	5790	5790	5790	5790	0
210	20241017	180200	267784480	5790	5790	5790	5790	0
211	20241017	180100	267784480	5790	5790	5790	5790	0
212	20241017	180000	267784480	5790	5790	5790	5790	686
213	20241017	175900	267784480	5790	5790	5790	5790	0
214	20241017	175800	267784480	5790	5790	5790	5790	0
215	20241017	175700	267784480	5790	5790	5790	5790	0
216	20241017	175600	267784480	5790	5790	5790	5790	0
217	20241017	175500	267784480	5790	5790	5790	5790	0
218	20241017	175400	267784480	5790	5790	5790	5790	0
219	20241017	175300	267784480	5790	5790	5790	5790	0
220	20241017	175200	267784480	5790	5790	5790	5790	0
221	20241017	175100	267784480	5790	5790	5790	5790	0
222	20241017	175000	267784480	5790	5790	5790	5790	0
223	20241017	174900	267784480	5790	5790	5790	5790	0
224	20241017	174800	267784480	5790	5790	5790	5790	0
225	20241017	174700	267784480	5790	5790	5790	5790	0
226	20241017	174600	267784480	5790	5790	5790	5790	0
227	20241017	174500	267784480	5790	5790	5790	5790	0
228	20241017	174400	267784480	5790	5790	5790	5790	0
229	20241017	174300	267784480	5790	5790	5790	5790	0
230	20241017	174200	267784480	5790	5790	5790	5790	0
231	20241017	174100	267784480	5790	5790	5790	5790	0
232	20241017	174000	267784480	5790	5790	5790	5790	0
233	20241017	173900	267784480	5790	5790	5790	5790	0
234	20241017	173800	267784480	5790	5790	5790	5790	0
235	20241017	173700	267784480	5790	5790	5790	5790	0
236	20241017	173600	267784480	5790	5790	5790	5790	0
237	20241017	173500	267784480	5790	5790	5790	5790	0
238	20241017	173400	267784480	5790	5790	5790	5790	0
239	20241017	173300	267784480	5790	5790	5790	5790	0
240	20241017	173200	267784480	5790	5790	5790	5790	0
241	20241017	173100	267784480	5790	5790	5790	5790	0
242	20241017	173000	267784480	5790	5790	5790	5790	686
243	20241017	172900	267784480	5790	5790	5790	5790	0
244	20241017	172800	267784480	5790	5790	5790	5790	0
245	20241017	172700	267784480	5790	5790	5790	5790	0
246	20241017	172600	267784480	5790	5790	5790	5790	0
247	20241017	172500	267784480	5790	5790	5790	5790	0
248	20241017	172400	267784480	5790	5790	5790	5790	0
249	20241017	172300	267784480	5790	5790	5790	5790	0
250	20241017	172200	267784480	5790	5790	5790	5790	0
251	20241017	172100	267784480	5790	5790	5790	5790	0
252	20241017	172000	267784480	5790	5790	5790	5790	0
253	20241017	171900	267784480	5790	5790	5790	5790	0
254	20241017	171800	267784480	5790	5790	5790	5790	0
255	20241017	171700	267784480	5790	5790	5790	5790	0
256	20241017	171600	267784480	5790	5790	5790	5790	0
257	20241017	171500	267784480	5790	5790	5790	5790	0
258	20241017	171400	267784480	5790	5790	5790	5790	0
259	20241017	171300	267784480	5790	5790	5790	5790	0
260	20241017	171200	267784480	5790	5790	5790	5790	0
261	20241017	171100	267784480	5790	5790	5790	5790	0
262	20241017	171000	267784480	5790	5790	5790	5790	0
263	20241017	170900	267784480	5790	5790	5790	5790	0
264	20241017	170800	267784480	5790	5790	5790	5790	0
265	20241017	170700	267784480	5790	5790	5790	5790	0
266	20241017	170600	267784480	5790	5790	5790	5790	0
267	20241017	170500	267784480	5790	5790	5790	5790	0
268	20241017	170400	267784480	5790	5790	5790	5790	0
269	20241017	170300	267784480	5790	5790	5790	5790	0
270	20241017	170200	267784480	5790	5790	5790	5790	0
271	20241017	170100	267784480	5790	5790	5790	5790	0
272	20241017	170000	267784480	5790	5790	5790	5790	686
273	20241017	165900	267784480	5790	5790	5790	5790	0
274	20241017	165800	267784480	5790	5790	5790	5790	0
275	20241017	165700	267784480	5790	5790	5790	5790	0
276	20241017	165600	267784480	5790	5790	5790	5790	0
277	20241017	165500	267784480	5790	5790	5790	5790	0
278	20241017	165400	267784480	5790	5790	5790	5790	0
279	20241017	165300	267784480	5790	5790	5790	5790	0
280	20241017	165200	267784480	5790	5790	5790	5790	0
281	20241017	165100	267784480	5790	5790	5790	5790	0
282	20241017	165000	267784480	5790	5790	5790	5790	0
283	20241017	164900	267784480	5790	5790	5790	5790	0
284	20241017	164800	267784480	5790	5790	5790	5790	0
285	20241017	164700	267784480	5790	5790	5790	5790	0
286	20241017	164600	267784480	5790	5790	5790	5790	0
287	20241017	164500	267784480	5790	5790	5790	5790	0
288	20241017	164400	267784480	5790	5790	5790	5790	0
289	20241017	164300	267784480	5790	5790	5790	5790	0
290	20241017	164200	267784480	5790	5790	5790	5790	0
291	20241017	164100	267784480	5790	5790	5790	5790	0
292	20241017	164000	267784480	5790	5790	5790	5790	0
293	20241017	163900	267784480	5790	5790	5790	5790	0
294	20241017	163800	267784480	5790	5790	5790	5790	0
295	20241017	163700	267784480	5790	5790	5790	5790	0
296	20241017	163600	267784480	5790	5790	5790	5790	0
297	20241017	163500	267784480	5790	5790	5790	5790	0
298	20241017	163400	267784480	5790	5790	5790	5790	0
299	20241017	163300	267784480	5790	5790	5790	5790	0
300	20241017	163200	267784480	5790	5790	5790	5790	0
301	20241017	163100	267784480	5790	5790	5790	5790	0
302	20241017	163000	267784480	5790	5790	5790	5790	686
303	20241017	162900	267784480	5790	5790	5790	5790	0
304	20241017	162800	267784480	5790	5790	5790	5790	0
305	20241017	162700	267784480	5790	5790	5790	5790	0
306	20241017	162600	267784480	5790	5790	5790	5790	0
307	20241017	162500	267784480	5790	5790	5790	5790	0
308	20241017	162400	267784480	5790	5790	5790	5790	0
309	20241017	162300	267784480	5790	5790	5790	5790	0
310	20241017	162200	267784480	5790	5790	5790	5790	0
311	20241017	162100	267784480	5790	5790	5790	5790	0
312	20241017	162000	267784480	5790	5790	5790	5790	0
313	20241017	161900	267784480	5790	5790	5790	5790	0
314	20241017	161800	267784480	5790	5790	5790	5790	0
315	20241017	161700	267784480	5790	5790	5790	5790	0
316	20241017	161600	267784480	5790	5790	5790	5790	0
317	20241017	161500	267784480	5790	5790	5790	5790	0
318	20241017	161400	267784480	5790	5790	5790	5790	0
319	20241017	161300	267784480	5790	5790	5790	5790	0
320	20241017	161200	267784480	5790	5790	5790	5790	0
321	20241017	161100	267784480	5790	5790	5790	5790	0
322	20241017	161000	267784480	5790	5790	5790	5790	0
323	20241017	160900	267784480	5790	5790	5790	5790	0
324	20241017	160800	267784480	5790	5790	5790	5790	0
325	20241017	160700	267784480	5790	5790	5790	5790	0
326	20241017	160600	267784480	5790	5790	5790	5790	0
327	20241017	160500	267784480	5790	5790	5790	5790	0
328	20241017	160400	267784480	5790	5790	5790	5790	0
329	20241017	160300	267784480	5790	5790	5790	5790	0
330	20241017	160200	267784480	5790	5790	5790	5790	0
331	20241017	160100	267784480	5790	5790	5790	5790	0
332	20241017	160000	267784480	5790	5790	5790	5790	686
333	20241017	155900	267784480	5790	5790	5790	5790	0
334	20241017	155800	267784480	5790	5790	5790	5790	0
335	20241017	155700	267784480	5790	5790	5790	5790	0
336	20241017	155600	267784480	5790	5790	5790	5790	0
337	20241017	155500	267784480	5790	5790	5790	5790	0
338	20241017	155400	267784480	5790	5790	5790	5790	0
339	20241017	155300	267784480	5790	5790	5790	5790	0
340	20241017	155200	267784480	5790	5790	5790	5790	0
341	20241017	155100	267784480	5790	5790	5790	5790	0
342	20241017	155000	267784480	5790	5790	5790	5790	0
343	20241017	154900	267784480	5790	5790	5790	5790	0
344	20241017	154800	267784480	5790	5790	5790	5790	0
345	20241017	154700	267784480	5790	5790	5790	5790	0
346	20241017	154600	267784480	5790	5790	5790	5790	0
347	20241017	154500	267784480	5790	5790	5790	5790	0
348	20241017	154400	267784480	5790	5790	5790	5790	0
349	20241017	154300	267784480	5790	5790	5790	5790	0
350	20241017	154200	267784480	5790	5790	5790	5790	0
351	20241017	154100	267784480	5790	5790	5790	5790	0
352	20241017	154000	267784480	5790	5790	5790	5790	0
353	20241017	153900	267784480	5790	5790	5790	5790	0
354	20241017	153800	267784480	5790	5790	5790	5790	0
355	20241017	153700	267784480	5790	5790	5790	5790	0
356	20241017	153600	267784480	5790	5790	5790	5790	0
357	20241017	153500	267784480	5790	5790	5790	5790	0
358	20241017	153400	267784480	5790	5790	5790	5790	0
359	20241017	153300	267784480	5790	5790	5790	5790	0
360	20241017	153200	267784480	5790	5790	5790	5790	0
361	20241017	153100	267784480	5790	5790	5790	5790	0
362	20241017	153000	267784480	5790	5790	5790	5790	1372
363	20241017	152900	263812540	5790	5790	5790	5790	0
364	20241017	152800	263812540	5790	5790	5790	5790	0
365	20241017	152700	263812540	5790	5790	5790	5790	0
366	20241017	152600	263812540	5790	5790	5790	5790	0
367	20241017	152500	263812540	5790	5790	5790	5790	0
368	20241017	152400	263812540	5790	5790	5790	5790	0
369	20241017	152300	263812540	5790	5790	5790	5790	0
370	20241017	152200	263812540	5790	5790	5790	5790	0
371	20241017	152100	263812540	5790	5790	5790	5790	0
372	20241017	152000	263812540	5790	5790	5790	5790	0
373	20241017	151900	263812540	5790	5760	5790	5760	82
374	20241017	151800	263340190	5790	5760	5790	5760	219
375	20241017	151700	262078420	5760	5760	5760	5720	32
376	20241017	151600	261895300	5760	5760	5760	5760	138
377	20241017	151500	261100420	5760	5760	5760	5760	1
378	20241017	151400	261094660	5760	5760	5760	5760	14
379	20241017	151300	261014020	5800	5780	5800	5780	50
380	20241017	151200	260724040	5800	5800	5800	5760	3
381	20241017	151100	260706680	5810	5810	5810	5810	0
382	20241017	151000	260706680	5810	5810	5810	5810	0
383	20241017	150900	260706680	5810	5810	5810	5810	0
384	20241017	150800	260706680	5810	5810	5810	5810	0
385	20241017	150700	260706680	5810	5800	5810	5800	862
386	20241017	150600	255707070	5800	5800	5800	5800	20
387	20241017	150500	255591070	5800	5790	5800	5790	2
388	20241017	150400	255579480	5800	5800	5800	5800	0
389	20241017	150300	255579480	5800	5760	5800	5760	268
390	20241017	150200	254035060	5760	5760	5760	5760	0
391	20241017	150100	254035060	5760	5760	5760	5760	0
392	20241017	150000	254035060	5760	5760	5760	5760	0
393	20241017	145900	254035060	5760	5750	5760	5720	36
394	20241017	145800	253828800	5760	5760	5760	5760	16
395	20241017	145700	253736640	5760	5760	5760	5760	0
396	20241017	145600	253736640	5760	5750	5760	5750	2
397	20241017	145500	253725130	5760	5760	5760	5760	0
398	20241017	145400	253725130	5760	5760	5760	5760	1
399	20241017	145300	253719370	5760	5760	5760	5760	0
400	20241017	145200	253719370	5760	5740	5760	5740	28
401	20241017	145100	253558340	5750	5730	5750	5730	40
402	20241017	145000	253328920	5770	5770	5770	5770	0
403	20241017	144900	253328920	5770	5770	5770	5770	1
404	20241017	144800	253323150	5720	5770	5770	5720	30
405	20241017	144700	253151500	5770	5770	5770	5770	0
406	20241017	144600	253151500	5770	5720	5770	5720	107
407	20241017	144500	252539410	5780	5780	5780	5780	1
408	20241017	144400	252533630	5780	5780	5780	5780	1
409	20241017	144300	252527850	5770	5770	5770	5770	1
410	20241017	144200	252522080	5710	5760	5760	5710	58
411	20241017	144100	252190650	5780	5780	5780	5780	0
412	20241017	144000	252190650	5780	5780	5780	5780	20
413	20241017	143900	252075050	5780	5780	5780	5780	0
414	20241017	143800	252075050	5780	5770	5810	5710	1725
415	20241017	143700	242106010	5770	5780	5780	5770	58
416	20241017	143600	241771150	5790	5790	5790	5790	10
417	20241017	143500	241713250	5800	5800	5800	5800	1021
418	20241017	143400	235791450	5800	5800	5800	5800	0
419	20241017	143300	235791450	5800	5770	5800	5770	241
420	20241017	143200	234400180	5770	5780	5780	5770	10
421	20241017	143100	234342430	5780	5780	5780	5780	52
422	20241017	143000	234041870	5780	5820	5820	5780	66
423	20241017	142900	233659420	5800	5800	5800	5800	0
424	20241017	142800	233659420	5800	5800	5800	5800	80
425	20241017	142700	233195420	5800	5800	5810	5800	252
426	20241017	142600	231733810	5800	5800	5800	5800	600
427	20241017	142500	228253810	5810	5810	5810	5810	3
428	20241017	142400	228236380	5800	5820	5820	5800	1042
429	20241017	142300	222186960	5820	5820	5820	5820	6
430	20241017	142200	222152040	5830	5830	5830	5820	62
431	20241017	142100	221791090	5840	5840	5840	5840	50
432	20241017	142000	221499090	5850	5850	5850	5850	0
433	20241017	141900	221499090	5850	5810	5850	5800	880
434	20241017	141800	216382640	5810	5840	5840	5810	23
435	20241017	141700	216248360	5860	5860	5860	5860	82
436	20241017	141600	215767840	5860	5800	5860	5800	702
437	20241017	141500	211678490	5800	5790	5800	5790	264
438	20241017	141400	210147370	5810	5810	5810	5810	500
439	20241017	141300	207242370	5810	5810	5820	5810	517
440	20241017	141200	204238430	5830	5830	5840	5830	5
441	20241017	141100	204209270	5760	5830	5850	5760	7831
442	20241017	141000	158474340	5810	5760	5860	5760	369
443	20241017	140900	156339170	5760	5760	5760	5730	198
444	20241017	140800	155202780	5770	5750	5880	5700	1156
445	20241017	140700	148498460	5750	5700	5890	5700	1898
446	20241017	140600	137529380	5700	5700	5700	5700	510
447	20241017	140500	134622380	5730	5730	5730	5730	0
448	20241017	140400	134622380	5730	5730	5730	5730	0
449	20241017	140300	134622380	5730	5730	5730	5730	12
450	20241017	140200	134553620	5730	5700	5740	5670	666
451	20241017	140100	130744560	5700	5700	5700	5700	0
452	20241017	140000	130744560	5700	5680	5700	5680	500
453	20241017	135900	127897020	5680	5680	5680	5680	0
454	20241017	135800	127897020	5680	5680	5680	5680	0
455	20241017	135700	127897020	5680	5680	5680	5680	0
456	20241017	135600	127897020	5680	5680	5680	5680	20
457	20241017	135500	127783420	5680	5680	5680	5680	0
458	20241017	135400	127783420	5680	5680	5680	5680	0
459	20241017	135300	127783420	5680	5680	5680	5680	0
460	20241017	135200	127783420	5680	5680	5680	5680	64
461	20241017	135100	127419900	5680	5680	5680	5680	0
462	20241017	135000	127419900	5680	5680	5680	5680	0
463	20241017	134900	127419900	5680	5680	5680	5680	0
464	20241017	134800	127419900	5680	5680	5680	5680	733
465	20241017	134700	123256460	5690	5690	5690	5690	1
466	20241017	134600	123250770	5680	5680	5680	5680	3
467	20241017	134500	123233730	5690	5690	5690	5690	1
468	20241017	134400	123228040	5680	5680	5680	5680	100
469	20241017	134300	122660040	5680	5680	5680	5680	12
470	20241017	134200	122591880	5680	5680	5680	5680	0
471	20241017	134100	122591880	5680	5680	5680	5680	185
472	20241017	134000	121541080	5680	5670	5680	5670	424
473	20241017	133900	119136990	5670	5670	5670	5670	2
474	20241017	133800	119125650	5670	5670	5670	5670	198
475	20241017	133700	118002990	5670	5670	5670	5670	111
476	20241017	133600	117373620	5670	5670	5670	5670	0
477	20241017	133500	117373620	5670	5670	5670	5670	0
478	20241017	133400	117373620	5670	5670	5670	5670	0
479	20241017	133300	117373620	5670	5670	5670	5670	0
480	20241017	133200	117373620	5670	5670	5670	5670	0
481	20241017	133100	117373620	5670	5670	5670	5670	0
482	20241017	133000	117373620	5670	5670	5670	5670	0
483	20241017	132900	117373620	5670	5670	5670	5670	998
484	20241017	132800	111714960	5670	5670	5670	5670	1
485	20241017	132700	111709290	5650	5650	5650	5650	40
486	20241017	132600	111483290	5660	5660	5660	5660	0
487	20241017	132500	111483290	5660	5670	5670	5660	2
488	20241017	132400	111471960	5660	5660	5660	5660	1
489	20241017	132300	111466300	5640	5640	5640	5640	0
490	20241017	132200	111466300	5640	5640	5640	5640	0
491	20241017	132100	111466300	5640	5640	5640	5640	6
492	20241017	132000	111432460	5670	5670	5670	5670	0
493	20241017	131900	111432460	5670	5650	5670	5650	21
494	20241017	131800	111313410	5650	5650	5650	5650	9
495	20241017	131700	111262560	5670	5660	5670	5660	6
496	20241017	131600	111228590	5650	5670	5670	5650	73
497	20241017	131500	110814820	5670	5690	5690	5670	50
498	20241017	131400	110530720	5690	5670	5690	5670	170
499	20241017	131300	109563760	5670	5660	5670	5650	12
500	20241017	131200	109495840	5670	5670	5670	5670	2
501	20241017	131100	109484500	5670	5670	5670	5670	0
502	20241017	131000	109484500	5670	5670	5670	5670	50
503	20241017	130900	109201000	5670	5670	5670	5670	10
504	20241017	130800	109144300	5670	5670	5670	5670	1
505	20241017	130700	109138630	5660	5660	5660	5660	65
506	20241017	130600	108770730	5660	5650	5660	5650	432
507	20241017	130500	106329900	5630	5650	5650	5630	48
508	20241017	130400	106059180	5630	5630	5630	5630	71
509	20241017	130300	105659450	5630	5630	5630	5630	0
510	20241017	130200	105659450	5630	5630	5630	5630	201
511	20241017	130100	104527820	5630	5620	5630	5620	4
512	20241017	130000	104505330	5620	5620	5620	5620	0
513	20241017	125900	104505330	5620	5620	5620	5620	0
514	20241017	125800	104505330	5620	5620	5620	5620	0
515	20241017	125700	104505330	5620	5620	5620	5620	0
516	20241017	125600	104505330	5620	5620	5620	5620	1
517	20241017	125500	104499710	5600	5600	5600	5600	0
518	20241017	125400	104499710	5600	5590	5600	5590	334
519	20241017	125300	102629760	5590	5590	5590	5590	0
520	20241017	125200	102629760	5590	5590	5590	5590	0
521	20241017	125100	102629760	5590	5590	5590	5590	0
522	20241017	125000	102629760	5590	5590	5590	5590	0
523	20241017	124900	102629760	5590	5590	5590	5590	0
524	20241017	124800	102629760	5590	5590	5590	5590	0
525	20241017	124700	102629760	5590	5590	5590	5590	0
526	20241017	124600	102629760	5590	5590	5590	5590	0
527	20241017	124500	102629760	5590	5590	5590	5590	25
528	20241017	124400	102490010	5600	5580	5600	5580	6
529	20241017	124300	102456510	5580	5580	5580	5580	1
530	20241017	124200	102450930	5600	5600	5600	5600	0
531	20241017	124100	102450930	5600	5600	5600	5600	0
532	20241017	124000	102450930	5600	5600	5600	5600	0
533	20241017	123900	102450930	5600	5590	5600	5590	34
534	20241017	123800	102260860	5590	5590	5590	5590	0
535	20241017	123700	102260860	5590	5590	5590	5590	1
536	20241017	123600	102255270	5570	5570	5570	5570	0
537	20241017	123500	102255270	5570	5570	5570	5570	0
538	20241017	123400	102255270	5570	5570	5570	5570	1
539	20241017	123300	102249700	5590	5590	5590	5590	0
540	20241017	123200	102249700	5590	5590	5590	5590	10
541	20241017	123100	102193800	5590	5590	5590	5590	0
542	20241017	123000	102193800	5590	5590	5590	5590	10
543	20241017	122900	102137900	5590	5590	5590	5590	3
544	20241017	122800	102121130	5590	5590	5590	5590	124
545	20241017	122700	101427970	5590	5590	5590	5590	11
546	20241017	122600	101366480	5600	5590	5600	5590	329
547	20241017	122500	99527360	5590	5590	5590	5590	0
548	20241017	122400	99527360	5590	5590	5590	5590	0
549	20241017	122300	99527360	5590	5590	5590	5590	0
550	20241017	122200	99527360	5590	5590	5590	5590	1
551	20241017	122100	99521770	5590	5590	5590	5590	0
552	20241017	122000	99521770	5590	5590	5590	5590	0
553	20241017	121900	99521770	5590	5590	5590	5590	0
554	20241017	121800	99521770	5590	5590	5590	5590	0
555	20241017	121700	99521770	5590	5580	5590	5580	8
556	20241017	121600	99477120	5600	5600	5600	5600	0
557	20241017	121500	99477120	5600	5600	5600	5600	0
558	20241017	121400	99477120	5600	5600	5600	5600	0
559	20241017	121300	99477120	5600	5600	5600	5600	0
560	20241017	121200	99477120	5600	5600	5600	5600	0
561	20241017	121100	99477120	5600	5600	5600	5600	0
562	20241017	121000	99477120	5600	5600	5600	5600	0
563	20241017	120900	99477120	5600	5600	5600	5600	5
564	20241017	120800	99449120	5600	5600	5600	5600	0
565	20241017	120700	99449120	5600	5600	5600	5600	0
566	20241017	120600	99449120	5600	5600	5600	5600	0
567	20241017	120500	99449120	5600	5600	5600	5600	0
568	20241017	120400	99449120	5600	5600	5600	5600	0
569	20241017	120300	99449120	5600	5600	5600	5600	0
570	20241017	120200	99449120	5600	5590	5600	5590	21
571	20241017	120100	99331720	5580	5580	5580	5580	1
572	20241017	120000	99326140	5600	5600	5600	5600	0
573	20241017	115900	99326140	5600	5600	5600	5600	0
574	20241017	115800	99326140	5600	5600	5600	5600	0
575	20241017	115700	99326140	5600	5600	5600	5600	0
576	20241017	115600	99326140	5600	5600	5600	5600	0
577	20241017	115500	99326140	5600	5600	5600	5600	0
578	20241017	115400	99326140	5600	5600	5600	5600	0
579	20241017	115300	99326140	5600	5550	5600	5550	89
580	20241017	115200	98832140	5560	5560	5560	5560	0
581	20241017	115100	98832140	5560	5560	5560	5560	61
582	20241017	115000	98492980	5560	5560	5560	5560	0
583	20241017	114900	98492980	5560	5560	5560	5560	0
584	20241017	114800	98492980	5560	5560	5560	5560	1
585	20241017	114700	98487420	5570	5570	5570	5570	21
586	20241017	114600	98370450	5590	5570	5590	5570	65
587	20241017	114500	98008380	5580	5580	5580	5580	0
588	20241017	114400	98008380	5580	5580	5580	5580	0
589	20241017	114300	98008380	5580	5580	5580	5580	5
590	20241017	114200	97980480	5580	5580	5580	5580	0
591	20241017	114100	97980480	5580	5590	5590	5580	11
592	20241017	114000	97919090	5600	5600	5600	5600	0
593	20241017	113900	97919090	5600	5600	5600	5600	0
594	20241017	113800	97919090	5600	5600	5600	5600	0
595	20241017	113700	97919090	5600	5600	5600	5600	13
596	20241017	113600	97846290	5600	5600	5600	5600	0
597	20241017	113500	97846290	5600	5600	5600	5600	0
598	20241017	113400	97846290	5600	5600	5600	5600	0
599	20241017	113300	97846290	5600	5600	5600	5600	101
600	20241017	113200	97280690	5590	5590	5590	5590	5
601	20241017	113100	97252740	5600	5600	5600	5600	0
602	20241017	113000	97252740	5600	5600	5600	5600	0
603	20241017	112900	97252740	5600	5600	5600	5600	1
604	20241017	112800	97247140	5600	5600	5600	5600	0
605	20241017	112700	97247140	5600	5600	5600	5600	1
606	20241017	112600	97241540	5560	5590	5600	5560	10
607	20241017	112500	97185780	5560	5560	5560	5560	100
608	20241017	112400	96629780	5590	5590	5590	5590	0
609	20241017	112300	96629780	5590	5590	5590	5590	0
610	20241017	112200	96629780	5590	5590	5590	5590	0
611	20241017	112100	96629780	5590	5590	5590	5590	0
612	20241017	112000	96629780	5590	5590	5590	5590	1
613	20241017	111900	96624190	5560	5560	5560	5560	0
614	20241017	111800	96624190	5560	5560	5560	5560	75
615	20241017	111700	96207190	5560	5560	5560	5560	0
616	20241017	111600	96207190	5560	5560	5560	5560	1
617	20241017	111500	96201630	5530	5560	5560	5530	222
618	20241017	111400	94972440	5550	5550	5550	5550	380
619	20241017	111300	92863440	5550	5550	5550	5550	0
620	20241017	111200	92863440	5550	5550	5550	5550	0
621	20241017	111100	92863440	5550	5530	5550	5530	5
622	20241017	111000	92835770	5530	5530	5530	5530	87
623	20241017	110900	92354660	5530	5530	5530	5530	0
624	20241017	110800	92354660	5530	5530	5530	5530	0
625	20241017	110700	92354660	5530	5530	5530	5530	0
626	20241017	110600	92354660	5530	5540	5540	5530	413
627	20241017	110500	90070750	5540	5540	5540	5540	6
628	20241017	110400	90037510	5540	5540	5540	5540	3
629	20241017	110300	90020890	5550	5550	5550	5550	0
630	20241017	110200	90020890	5550	5550	5550	5550	0
631	20241017	110100	90020890	5550	5550	5550	5550	100
632	20241017	110000	89465890	5550	5550	5550	5550	0
633	20241017	105900	89465890	5550	5550	5550	5550	0
634	20241017	105800	89465890	5550	5550	5550	5550	0
635	20241017	105700	89465890	5550	5550	5550	5550	0
636	20241017	105600	89465890	5550	5550	5550	5550	0
637	20241017	105500	89465890	5550	5550	5550	5550	0
638	20241017	105400	89465890	5550	5550	5550	5550	0
639	20241017	105300	89465890	5550	5550	5550	5550	0
640	20241017	105200	89465890	5550	5550	5550	5550	0
641	20241017	105100	89465890	5550	5550	5550	5550	0
642	20241017	105000	89465890	5550	5550	5550	5550	0
643	20241017	104900	89465890	5550	5550	5550	5550	0
644	20241017	104800	89465890	5550	5550	5550	5550	0
645	20241017	104700	89465890	5550	5550	5550	5550	0
646	20241017	104600	89465890	5550	5550	5550	5550	1
647	20241017	104500	89460340	5520	5550	5550	5520	84
648	20241017	104400	88995930	5540	5540	5540	5540	0
649	20241017	104300	88995930	5540	5540	5540	5540	19
650	20241017	104200	88890670	5550	5550	5550	5550	0
651	20241017	104100	88890670	5550	5550	5550	5550	0
652	20241017	104000	88890670	5550	5550	5550	5550	0
653	20241017	103900	88890670	5550	5550	5550	5550	0
654	20241017	103800	88890670	5550	5550	5550	5550	10
655	20241017	103700	88835170	5550	5550	5550	5550	0
656	20241017	103600	88835170	5550	5550	5550	5550	0
657	20241017	103500	88835170	5550	5550	5550	5550	1
658	20241017	103400	88829620	5520	5530	5530	5520	200
659	20241017	103300	87724840	5530	5530	5530	5530	112
660	20241017	103200	87105480	5550	5550	5550	5550	0
661	20241017	103100	87105480	5550	5550	5550	5550	0
662	20241017	103000	87105480	5550	5550	5550	5550	1
663	20241017	102900	87099930	5530	5530	5530	5530	0
664	20241017	102800	87099930	5530	5530	5530	5530	0
665	20241017	102700	87099930	5530	5530	5530	5530	0
666	20241017	102600	87099930	5530	5530	5530	5530	140
667	20241017	102500	86325730	5530	5530	5530	5530	0
668	20241017	102400	86325730	5530	5530	5530	5530	0
669	20241017	102300	86325730	5530	5520	5530	5520	21
670	20241017	102200	86209710	5550	5540	5550	5530	1234
671	20241017	102100	79382660	5550	5550	5550	5550	0
672	20241017	102000	79382660	5550	5550	5550	5550	0
673	20241017	101900	79382660	5550	5560	5560	5550	218
674	20241017	101800	78172690	5560	5560	5560	5560	3
675	20241017	101700	78156010	5560	5560	5560	5550	299
676	20241017	101600	76495570	5560	5560	5560	5560	2
677	20241017	101500	76484450	5570	5570	5570	5570	0
678	20241017	101400	76484450	5570	5570	5570	5570	1
679	20241017	101300	76478880	5550	5550	5550	5550	0
680	20241017	101200	76478880	5550	5550	5550	5550	15
681	20241017	101100	76395630	5560	5580	5580	5560	1385
682	20241017	101000	68681280	5570	5570	5570	5570	0
683	20241017	100900	68681280	5570	5570	5570	5570	0
684	20241017	100800	68681280	5570	5600	5600	5560	39
685	20241017	100700	68464380	5580	5580	5580	5580	2
686	20241017	100600	68453220	5600	5590	5600	5570	69
687	20241017	100500	68068830	5600	5600	5600	5600	0
688	20241017	100400	68068830	5600	5600	5600	5600	1
689	20241017	100300	68063230	5600	5600	5600	5600	3
690	20241017	100200	68046430	5600	5600	5600	5600	0
691	20241017	100100	68046430	5600	5600	5600	5600	1
692	20241017	100000	68040830	5560	5560	5560	5560	65
693	20241017	095900	67679430	5600	5600	5600	5600	1
694	20241017	095800	67673830	5550	5550	5550	5550	29
695	20241017	095700	67512880	5550	5550	5550	5550	220
696	20241017	095600	66291880	5550	5540	5550	5540	18
697	20241017	095500	66192150	5550	5540	5550	5510	908
698	20241017	095400	61181160	5560	5560	5560	5560	46
699	20241017	095300	60925400	5600	5560	5600	5560	5
700	20241017	095200	60897560	5600	5600	5600	5600	0
701	20241017	095100	60897560	5600	5600	5600	5600	0
702	20241017	095000	60897560	5600	5600	5600	5600	0
703	20241017	094900	60897560	5600	5560	5600	5560	22
704	20241017	094800	60775160	5570	5580	5580	5570	1867
705	20241017	094700	50375370	5580	5590	5610	5570	681
706	20241017	094600	46576420	5630	5630	5630	5630	0
707	20241017	094500	46576420	5630	5630	5630	5630	0
708	20241017	094400	46576420	5630	5630	5630	5630	0
709	20241017	094300	46576420	5630	5630	5630	5630	0
710	20241017	094200	46576420	5630	5630	5630	5630	0
711	20241017	094100	46576420	5630	5630	5630	5630	11
712	20241017	094000	46514490	5570	5630	5630	5570	406
713	20241017	093900	44249460	5630	5590	5630	5590	204
714	20241017	093800	43103030	5640	5640	5640	5640	0
715	20241017	093700	43103030	5640	5640	5640	5640	0
716	20241017	093600	43103030	5640	5640	5640	5640	0
717	20241017	093500	43103030	5640	5620	5640	5620	500
718	20241017	093400	40287280	5620	5620	5620	5620	1
719	20241017	093300	40281660	5590	5600	5600	5590	305
720	20241017	093200	38574860	5630	5600	5630	5600	101
721	20241017	093100	38009230	5600	5610	5610	5600	385
722	20241017	093000	35851030	5630	5630	5630	5630	9
723	20241017	092900	35800360	5600	5600	5600	5600	118
724	20241017	092800	35139560	5640	5600	5640	5600	68
725	20241017	092700	34758080	5650	5650	5650	5650	0
726	20241017	092600	34758080	5650	5650	5650	5650	0
727	20241017	092500	34758080	5650	5650	5650	5650	168
728	20241017	092400	33808880	5650	5610	5650	5610	696
729	20241017	092300	29879430	5610	5590	5610	5590	54
730	20241017	092200	29576510	5570	5610	5610	5570	3
731	20241017	092100	29559760	5610	5610	5610	5610	103
732	20241017	092000	28981930	5610	5610	5610	5610	258
733	20241017	091900	27534550	5610	5600	5610	5600	1609
734	20241017	091800	18508550	5610	5610	5610	5610	1
735	20241017	091700	18502940	5600	5560	5600	5560	108
736	20241017	091600	17899340	5550	5550	5550	5550	20
737	20241017	091500	17788340	5550	5550	5550	5550	87
738	20241017	091400	17305490	5540	5540	5540	5540	0
739	20241017	091300	17305490	5540	5540	5540	5540	3
740	20241017	091200	17288870	5540	5570	5570	5540	127
741	20241017	091100	16583990	5610	5530	5610	5530	535
742	20241017	091000	13624880	5530	5510	5530	5500	228
743	20241017	090900	12370030	5510	5520	5520	5510	909
744	20241017	090800	7360640	5560	5560	5560	5560	1
745	20241017	090700	7355080	5560	5560	5560	5560	0
746	20241017	090600	7355080	5560	5560	5560	5560	43
747	20241017	090500	7116000	5580	5610	5610	5580	156
748	20241017	090400	6244680	5650	5650	5650	5650	0
749	20241017	090300	6244680	5650	5570	5650	5570	494
750	20241017	090200	3465930	5540	5540	5540	5540	1
751	20241017	090100	3460390	5580	5530	5580	5530	6
752	20241017	090000	3427160	5530	5500	5530	5500	623