KissMeData/067990/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194700	475038715	4775	4775	4775	4775	1602
3	20241017	194600	475038715	4775	4775	4775	4775	0
4	20241017	194500	475038715	4775	4775	4775	4775	0
5	20241017	194400	475038715	4775	4775	4775	4775	0
6	20241017	194300	475038715	4775	4775	4775	4775	0
7	20241017	194200	475038715	4775	4775	4775	4775	0
8	20241017	194100	475038715	4775	4775	4775	4775	0
9	20241017	194000	475038715	4775	4775	4775	4775	0
10	20241017	193900	475038715	4775	4775	4775	4775	0
11	20241017	193800	475038715	4775	4775	4775	4775	0
12	20241017	193700	475038715	4775	4775	4775	4775	0
13	20241017	193600	475038715	4775	4775	4775	4775	0
14	20241017	193500	475038715	4775	4775	4775	4775	0
15	20241017	193400	475038715	4775	4775	4775	4775	0
16	20241017	193300	475038715	4775	4775	4775	4775	0
17	20241017	193200	475038715	4775	4775	4775	4775	0
18	20241017	193100	475038715	4775	4775	4775	4775	0
19	20241017	193000	475038715	4775	4775	4775	4775	0
20	20241017	192900	475038715	4775	4775	4775	4775	0
21	20241017	192800	475038715	4775	4775	4775	4775	0
22	20241017	192700	475038715	4775	4775	4775	4775	0
23	20241017	192600	475038715	4775	4775	4775	4775	0
24	20241017	192500	475038715	4775	4775	4775	4775	0
25	20241017	192400	475038715	4775	4775	4775	4775	0
26	20241017	192300	475038715	4775	4775	4775	4775	0
27	20241017	192200	475038715	4775	4775	4775	4775	0
28	20241017	192100	475038715	4775	4775	4775	4775	0
29	20241017	192000	475038715	4775	4775	4775	4775	0
30	20241017	191900	475038715	4775	4775	4775	4775	0
31	20241017	191800	475038715	4775	4775	4775	4775	0
32	20241017	191700	475038715	4775	4775	4775	4775	1602
33	20241017	191600	475038715	4775	4775	4775	4775	0
34	20241017	191500	475038715	4775	4775	4775	4775	0
35	20241017	191400	475038715	4775	4775	4775	4775	0
36	20241017	191300	475038715	4775	4775	4775	4775	0
37	20241017	191200	475038715	4775	4775	4775	4775	0
38	20241017	191100	475038715	4775	4775	4775	4775	0
39	20241017	191000	475038715	4775	4775	4775	4775	0
40	20241017	190900	475038715	4775	4775	4775	4775	0
41	20241017	190800	475038715	4775	4775	4775	4775	0
42	20241017	190700	475038715	4775	4775	4775	4775	0
43	20241017	190600	475038715	4775	4775	4775	4775	0
44	20241017	190500	475038715	4775	4775	4775	4775	0
45	20241017	190400	475038715	4775	4775	4775	4775	0
46	20241017	190300	475038715	4775	4775	4775	4775	0
47	20241017	190200	475038715	4775	4775	4775	4775	0
48	20241017	190100	475038715	4775	4775	4775	4775	0
49	20241017	190000	475038715	4775	4775	4775	4775	0
50	20241017	185900	475038715	4775	4775	4775	4775	0
51	20241017	185800	475038715	4775	4775	4775	4775	0
52	20241017	185700	475038715	4775	4775	4775	4775	0
53	20241017	185600	475038715	4775	4775	4775	4775	0
54	20241017	185500	475038715	4775	4775	4775	4775	0
55	20241017	185400	475038715	4775	4775	4775	4775	0
56	20241017	185300	475038715	4775	4775	4775	4775	0
57	20241017	185200	475038715	4775	4775	4775	4775	0
58	20241017	185100	475038715	4775	4775	4775	4775	0
59	20241017	185000	475038715	4775	4775	4775	4775	0
60	20241017	184900	475038715	4775	4775	4775	4775	0
61	20241017	184800	475038715	4775	4775	4775	4775	0
62	20241017	184700	475038715	4775	4775	4775	4775	1602
63	20241017	184600	475038715	4775	4775	4775	4775	0
64	20241017	184500	475038715	4775	4775	4775	4775	0
65	20241017	184400	475038715	4775	4775	4775	4775	0
66	20241017	184300	475038715	4775	4775	4775	4775	0
67	20241017	184200	475038715	4775	4775	4775	4775	0
68	20241017	184100	475038715	4775	4775	4775	4775	0
69	20241017	184000	475038715	4775	4775	4775	4775	0
70	20241017	183900	475038715	4775	4775	4775	4775	0
71	20241017	183800	475038715	4775	4775	4775	4775	0
72	20241017	183700	475038715	4775	4775	4775	4775	0
73	20241017	183600	475038715	4775	4775	4775	4775	0
74	20241017	183500	475038715	4775	4775	4775	4775	0
75	20241017	183400	475038715	4775	4775	4775	4775	0
76	20241017	183300	475038715	4775	4775	4775	4775	0
77	20241017	183200	475038715	4775	4775	4775	4775	0
78	20241017	183100	475038715	4775	4775	4775	4775	0
79	20241017	183000	475038715	4775	4775	4775	4775	0
80	20241017	182900	475038715	4775	4775	4775	4775	0
81	20241017	182800	475038715	4775	4775	4775	4775	0
82	20241017	182700	475038715	4775	4775	4775	4775	0
83	20241017	182600	475038715	4775	4775	4775	4775	0
84	20241017	182500	475038715	4775	4775	4775	4775	0
85	20241017	182400	475038715	4775	4775	4775	4775	0
86	20241017	182300	475038715	4775	4775	4775	4775	0
87	20241017	182200	475038715	4775	4775	4775	4775	0
88	20241017	182100	475038715	4775	4775	4775	4775	0
89	20241017	182000	475038715	4775	4775	4775	4775	0
90	20241017	181900	475038715	4775	4775	4775	4775	0
91	20241017	181800	475038715	4775	4775	4775	4775	0
92	20241017	181700	475038715	4775	4775	4775	4775	1602
93	20241017	181600	475038715	4775	4775	4775	4775	0
94	20241017	181500	475038715	4775	4775	4775	4775	0
95	20241017	181400	475038715	4775	4775	4775	4775	0
96	20241017	181300	475038715	4775	4775	4775	4775	0
97	20241017	181200	475038715	4775	4775	4775	4775	0
98	20241017	181100	475038715	4775	4775	4775	4775	0
99	20241017	181000	475038715	4775	4775	4775	4775	0
100	20241017	180900	475038715	4775	4775	4775	4775	0
101	20241017	180800	475038715	4775	4775	4775	4775	0
102	20241017	180700	475038715	4775	4775	4775	4775	0
103	20241017	180600	475038715	4775	4775	4775	4775	0
104	20241017	180500	475038715	4775	4775	4775	4775	0
105	20241017	180400	475038715	4775	4775	4775	4775	0
106	20241017	180300	475038715	4775	4775	4775	4775	0
107	20241017	180200	475038715	4775	4775	4775	4775	0
108	20241017	180100	475038715	4775	4775	4775	4775	0
109	20241017	180000	475038715	4775	4775	4775	4775	0
110	20241017	175900	475038715	4775	4775	4775	4775	0
111	20241017	175800	475038715	4775	4775	4775	4775	0
112	20241017	175700	475038715	4775	4775	4775	4775	0
113	20241017	175600	475038715	4775	4775	4775	4775	0
114	20241017	175500	475038715	4775	4775	4775	4775	0
115	20241017	175400	475038715	4775	4775	4775	4775	0
116	20241017	175300	475038715	4775	4775	4775	4775	0
117	20241017	175200	475038715	4775	4775	4775	4775	0
118	20241017	175100	475038715	4775	4775	4775	4775	0
119	20241017	175000	475038715	4775	4775	4775	4775	0
120	20241017	174900	475038715	4775	4775	4775	4775	0
121	20241017	174800	475038715	4775	4775	4775	4775	0
122	20241017	174700	475038715	4775	4775	4775	4775	1602
123	20241017	174600	475038715	4775	4775	4775	4775	0
124	20241017	174500	475038715	4775	4775	4775	4775	0
125	20241017	174400	475038715	4775	4775	4775	4775	0
126	20241017	174300	475038715	4775	4775	4775	4775	0
127	20241017	174200	475038715	4775	4775	4775	4775	0
128	20241017	174100	475038715	4775	4775	4775	4775	0
129	20241017	174000	475038715	4775	4775	4775	4775	0
130	20241017	173900	475038715	4775	4775	4775	4775	0
131	20241017	173800	475038715	4775	4775	4775	4775	0
132	20241017	173700	475038715	4775	4775	4775	4775	0
133	20241017	173600	475038715	4775	4775	4775	4775	0
134	20241017	173500	475038715	4775	4775	4775	4775	0
135	20241017	173400	475038715	4775	4775	4775	4775	0
136	20241017	173300	475038715	4775	4775	4775	4775	0
137	20241017	173200	475038715	4775	4775	4775	4775	0
138	20241017	173100	475038715	4775	4775	4775	4775	0
139	20241017	173000	475038715	4775	4775	4775	4775	0
140	20241017	172900	475038715	4775	4775	4775	4775	0
141	20241017	172800	475038715	4775	4775	4775	4775	0
142	20241017	172700	475038715	4775	4775	4775	4775	0
143	20241017	172600	475038715	4775	4775	4775	4775	0
144	20241017	172500	475038715	4775	4775	4775	4775	0
145	20241017	172400	475038715	4775	4775	4775	4775	0
146	20241017	172300	475038715	4775	4775	4775	4775	0
147	20241017	172200	475038715	4775	4775	4775	4775	0
148	20241017	172100	475038715	4775	4775	4775	4775	0
149	20241017	172000	475038715	4775	4775	4775	4775	0
150	20241017	171900	475038715	4775	4775	4775	4775	0
151	20241017	171800	475038715	4775	4775	4775	4775	0
152	20241017	171700	475038715	4775	4775	4775	4775	1602
153	20241017	171600	475038715	4775	4775	4775	4775	0
154	20241017	171500	475038715	4775	4775	4775	4775	0
155	20241017	171400	475038715	4775	4775	4775	4775	0
156	20241017	171300	475038715	4775	4775	4775	4775	0
157	20241017	171200	475038715	4775	4775	4775	4775	0
158	20241017	171100	475038715	4775	4775	4775	4775	0
159	20241017	171000	475038715	4775	4775	4775	4775	0
160	20241017	170900	475038715	4775	4775	4775	4775	0
161	20241017	170800	475038715	4775	4775	4775	4775	0
162	20241017	170700	475038715	4775	4775	4775	4775	0
163	20241017	170600	475038715	4775	4775	4775	4775	0
164	20241017	170500	475038715	4775	4775	4775	4775	0
165	20241017	170400	475038715	4775	4775	4775	4775	0
166	20241017	170300	475038715	4775	4775	4775	4775	0
167	20241017	170200	475038715	4775	4775	4775	4775	0
168	20241017	170100	475038715	4775	4775	4775	4775	0
169	20241017	170000	475038715	4775	4775	4775	4775	0
170	20241017	165900	475038715	4775	4775	4775	4775	0
171	20241017	165800	475038715	4775	4775	4775	4775	0
172	20241017	165700	475038715	4775	4775	4775	4775	0
173	20241017	165600	475038715	4775	4775	4775	4775	0
174	20241017	165500	475038715	4775	4775	4775	4775	0
175	20241017	165400	475038715	4775	4775	4775	4775	0
176	20241017	165300	475038715	4775	4775	4775	4775	0
177	20241017	165200	475038715	4775	4775	4775	4775	0
178	20241017	165100	475038715	4775	4775	4775	4775	0
179	20241017	165000	475038715	4775	4775	4775	4775	0
180	20241017	164900	475038715	4775	4775	4775	4775	0
181	20241017	164800	475038715	4775	4775	4775	4775	0
182	20241017	164700	475038715	4775	4775	4775	4775	1602
183	20241017	164600	475038715	4775	4775	4775	4775	0
184	20241017	164500	475038715	4775	4775	4775	4775	0
185	20241017	164400	475038715	4775	4775	4775	4775	0
186	20241017	164300	475038715	4775	4775	4775	4775	0
187	20241017	164200	475038715	4775	4775	4775	4775	0
188	20241017	164100	475038715	4775	4775	4775	4775	0
189	20241017	164000	475038715	4775	4775	4775	4775	0
190	20241017	163900	475038715	4775	4775	4775	4775	0
191	20241017	163800	475038715	4775	4775	4775	4775	0
192	20241017	163700	475038715	4775	4775	4775	4775	0
193	20241017	163600	475038715	4775	4775	4775	4775	0
194	20241017	163500	475038715	4775	4775	4775	4775	0
195	20241017	163400	475038715	4775	4775	4775	4775	0
196	20241017	163300	475038715	4775	4775	4775	4775	0
197	20241017	163200	475038715	4775	4775	4775	4775	0
198	20241017	163100	475038715	4775	4775	4775	4775	0
199	20241017	163000	475038715	4775	4775	4775	4775	0
200	20241017	162900	475038715	4775	4775	4775	4775	0
201	20241017	162800	475038715	4775	4775	4775	4775	0
202	20241017	162700	475038715	4775	4775	4775	4775	0
203	20241017	162600	475038715	4775	4775	4775	4775	0
204	20241017	162500	475038715	4775	4775	4775	4775	0
205	20241017	162400	475038715	4775	4775	4775	4775	0
206	20241017	162300	475038715	4775	4775	4775	4775	0
207	20241017	162200	475038715	4775	4775	4775	4775	0
208	20241017	162100	475038715	4775	4775	4775	4775	0
209	20241017	162000	475038715	4775	4775	4775	4775	0
210	20241017	161900	475038715	4775	4775	4775	4775	0
211	20241017	161800	475038715	4775	4775	4775	4775	0
212	20241017	161700	475038715	4775	4775	4775	4775	1602
213	20241017	161600	475038715	4775	4775	4775	4775	0
214	20241017	161500	475038715	4775	4775	4775	4775	0
215	20241017	161400	475038715	4775	4775	4775	4775	0
216	20241017	161300	475038715	4775	4775	4775	4775	0
217	20241017	161200	475038715	4775	4775	4775	4775	0
218	20241017	161100	475038715	4775	4775	4775	4775	0
219	20241017	161000	475038715	4775	4775	4775	4775	0
220	20241017	160900	475038715	4775	4775	4775	4775	0
221	20241017	160800	475038715	4775	4775	4775	4775	0
222	20241017	160700	475038715	4775	4775	4775	4775	0
223	20241017	160600	475038715	4775	4775	4775	4775	0
224	20241017	160500	475038715	4775	4775	4775	4775	0
225	20241017	160400	475038715	4775	4775	4775	4775	0
226	20241017	160300	475038715	4775	4775	4775	4775	0
227	20241017	160200	475038715	4775	4775	4775	4775	0
228	20241017	160100	475038715	4775	4775	4775	4775	0
229	20241017	160000	475038715	4775	4775	4775	4775	0
230	20241017	155900	475038715	4775	4775	4775	4775	0
231	20241017	155800	475038715	4775	4775	4775	4775	0
232	20241017	155700	475038715	4775	4775	4775	4775	0
233	20241017	155600	475038715	4775	4775	4775	4775	0
234	20241017	155500	475038715	4775	4775	4775	4775	0
235	20241017	155400	475038715	4775	4775	4775	4775	0
236	20241017	155300	475038715	4775	4775	4775	4775	0
237	20241017	155200	475038715	4775	4775	4775	4775	0
238	20241017	155100	475038715	4775	4775	4775	4775	0
239	20241017	155000	475038715	4775	4775	4775	4775	0
240	20241017	154900	475038715	4775	4775	4775	4775	0
241	20241017	154800	475038715	4775	4775	4775	4775	0
242	20241017	154700	475038715	4775	4775	4775	4775	1602
243	20241017	154600	475038715	4775	4775	4775	4775	0
244	20241017	154500	475038715	4775	4775	4775	4775	0
245	20241017	154400	475038715	4775	4775	4775	4775	0
246	20241017	154300	475038715	4775	4775	4775	4775	0
247	20241017	154200	475038715	4775	4775	4775	4775	0
248	20241017	154100	475038715	4775	4775	4775	4775	0
249	20241017	154000	475038715	4775	4775	4775	4775	0
250	20241017	153900	475038715	4775	4775	4775	4775	0
251	20241017	153800	475038715	4775	4775	4775	4775	0
252	20241017	153700	475038715	4775	4775	4775	4775	0
253	20241017	153600	475038715	4775	4775	4775	4775	0
254	20241017	153500	475038715	4775	4775	4775	4775	0
255	20241017	153400	475038715	4775	4775	4775	4775	0
256	20241017	153300	475038715	4775	4775	4775	4775	0
257	20241017	153200	475038715	4775	4775	4775	4775	0
258	20241017	153100	475038715	4775	4775	4775	4775	0
259	20241017	153000	475038715	4775	4775	4775	4775	1602
260	20241017	152900	467389165	4785	4785	4785	4785	0
261	20241017	152800	467389165	4785	4785	4785	4785	0
262	20241017	152700	467389165	4785	4785	4785	4785	0
263	20241017	152600	467389165	4785	4785	4785	4785	0
264	20241017	152500	467389165	4785	4785	4785	4785	0
265	20241017	152400	467389165	4785	4785	4785	4785	0
266	20241017	152300	467389165	4785	4785	4785	4785	0
267	20241017	152200	467389165	4785	4785	4785	4785	0
268	20241017	152100	467389165	4785	4785	4785	4785	0
269	20241017	152000	467389165	4785	4785	4785	4785	0
270	20241017	151900	467389165	4785	4800	4800	4785	611
271	20241017	151800	464461570	4795	4795	4795	4795	49
272	20241017	151700	464226615	4800	4800	4800	4800	0
273	20241017	151600	464226615	4800	4800	4800	4795	145
274	20241017	151500	463530775	4800	4800	4800	4800	216
275	20241017	151400	462493975	4800	4800	4800	4800	1
276	20241017	151300	462489175	4800	4800	4800	4800	0
277	20241017	151200	462489175	4800	4800	4800	4800	0
278	20241017	151100	462489175	4800	4800	4800	4800	0
279	20241017	151000	462489175	4800	4800	4800	4800	25
280	20241017	150900	462369175	4800	4800	4800	4800	111
281	20241017	150800	461836375	4800	4800	4800	4800	25
282	20241017	150700	461716375	4800	4800	4800	4800	0
283	20241017	150600	461716375	4800	4800	4800	4800	25
284	20241017	150500	461596375	4800	4800	4800	4800	144
285	20241017	150400	460905175	4800	4800	4800	4800	285
286	20241017	150300	459537175	4800	4800	4800	4800	25
287	20241017	150200	459417175	4805	4805	4805	4805	291
288	20241017	150100	458018920	4805	4805	4805	4805	349
289	20241017	150000	456341975	4805	4805	4805	4805	360
290	20241017	145900	454612175	4805	4805	4805	4805	137
291	20241017	145800	453953890	4810	4805	4810	4805	417
292	20241017	145700	451949860	4805	4805	4805	4805	25
293	20241017	145600	451829735	4810	4810	4810	4810	0
294	20241017	145500	451829735	4810	4805	4810	4805	533
295	20241017	145400	449266435	4805	4805	4805	4805	0
296	20241017	145300	449266435	4805	4795	4805	4795	614
297	20241017	145200	446318560	4795	4795	4795	4795	0
298	20241017	145100	446318560	4795	4795	4795	4795	25
299	20241017	145000	446198685	4795	4795	4795	4795	0
300	20241017	144900	446198685	4795	4795	4795	4795	25
301	20241017	144800	446078810	4795	4795	4795	4795	25
302	20241017	144700	445958935	4800	4795	4800	4795	46
303	20241017	144600	445738360	4795	4790	4795	4790	51
304	20241017	144500	445493820	4785	4785	4785	4785	0
305	20241017	144400	445493820	4785	4785	4785	4785	25
306	20241017	144300	445374195	4790	4790	4790	4790	0
307	20241017	144200	445374195	4790	4790	4790	4790	344
308	20241017	144100	443726435	4790	4785	4790	4785	901
309	20241017	144000	439411870	4780	4780	4785	4780	803
310	20241017	143900	435573420	4775	4775	4775	4775	540
311	20241017	143800	432994920	4770	4770	4770	4770	25
312	20241017	143700	432875670	4775	4770	4775	4770	9
313	20241017	143600	432832700	4770	4770	4770	4770	25
314	20241017	143500	432713450	4775	4770	4775	4770	27
315	20241017	143400	432584650	4770	4770	4770	4770	0
316	20241017	143300	432584650	4770	4770	4770	4770	25
317	20241017	143200	432465400	4770	4770	4770	4770	0
318	20241017	143100	432465400	4770	4770	4770	4770	25
319	20241017	143000	432346150	4770	4770	4770	4770	0
320	20241017	142900	432346150	4770	4770	4770	4770	25
321	20241017	142800	432226900	4770	4770	4770	4770	0
322	20241017	142700	432226900	4770	4775	4775	4770	53
323	20241017	142600	431973950	4775	4775	4775	4775	22
324	20241017	142500	431868900	4770	4770	4770	4770	25
325	20241017	142400	431749650	4770	4775	4775	4770	206
326	20241017	142300	430766125	4775	4775	4775	4775	0
327	20241017	142200	430766125	4775	4775	4775	4775	25
328	20241017	142100	430646750	4775	4775	4775	4775	0
329	20241017	142000	430646750	4775	4775	4775	4775	25
330	20241017	141900	430527375	4775	4775	4775	4775	95
331	20241017	141800	430073750	4775	4770	4775	4770	586
332	20241017	141700	427275725	4775	4775	4775	4775	31
333	20241017	141600	427127700	4770	4770	4770	4770	25
334	20241017	141500	427008450	4770	4770	4770	4770	0
335	20241017	141400	427008450	4770	4775	4775	4770	198
336	20241017	141300	426063125	4775	4775	4775	4775	25
337	20241017	141200	425943750	4775	4775	4775	4775	0
338	20241017	141100	425943750	4775	4775	4775	4775	25
339	20241017	141000	425824375	4775	4775	4775	4775	0
340	20241017	140900	425824375	4775	4775	4775	4775	25
341	20241017	140800	425705000	4775	4770	4775	4770	243
342	20241017	140700	424544680	4770	4770	4770	4770	25
343	20241017	140600	424425430	4770	4770	4770	4770	0
344	20241017	140500	424425430	4770	4770	4775	4770	576
345	20241017	140400	421677905	4770	4770	4770	4770	0
346	20241017	140300	421677905	4770	4780	4780	4770	697
347	20241017	140200	418349150	4780	4780	4780	4780	25
348	20241017	140100	418229650	4785	4785	4785	4785	0
349	20241017	140000	418229650	4785	4785	4785	4785	0
350	20241017	135900	418229650	4785	4785	4785	4785	2
351	20241017	135800	418220080	4780	4780	4780	4780	42
352	20241017	135700	418019320	4780	4780	4780	4780	0
353	20241017	135600	418019320	4780	4780	4780	4780	25
354	20241017	135500	417899820	4780	4780	4780	4780	0
355	20241017	135400	417899820	4780	4780	4780	4780	25
356	20241017	135300	417780320	4785	4785	4785	4785	8
357	20241017	135200	417742040	4780	4780	4780	4780	0
358	20241017	135100	417742040	4780	4780	4780	4780	49
359	20241017	135000	417507820	4785	4785	4785	4785	0
360	20241017	134900	417507820	4785	4780	4785	4780	26
361	20241017	134800	417383535	4780	4780	4780	4780	0
362	20241017	134700	417383535	4780	4780	4780	4780	25
363	20241017	134600	417264035	4780	4780	4780	4780	0
364	20241017	134500	417264035	4780	4780	4780	4780	0
365	20241017	134400	417264035	4780	4780	4780	4780	0
366	20241017	134300	417264035	4780	4780	4780	4780	50
367	20241017	134200	417025035	4780	4780	4780	4780	0
368	20241017	134100	417025035	4780	4780	4780	4780	53
369	20241017	134000	416771695	4780	4780	4780	4780	26
370	20241017	133900	416647415	4780	4780	4780	4780	0
371	20241017	133800	416647415	4780	4780	4780	4780	10
372	20241017	133700	416599615	4785	4780	4785	4780	513
373	20241017	133600	414144945	4780	4780	4780	4780	18
374	20241017	133500	414058905	4785	4785	4785	4785	0
375	20241017	133400	414058905	4785	4780	4785	4780	54
376	20241017	133300	413800640	4780	4780	4780	4780	960
377	20241017	133200	409211840	4780	4780	4780	4780	25
378	20241017	133100	409092340	4780	4780	4780	4780	23
379	20241017	133000	408982400	4780	4780	4780	4780	2
380	20241017	132900	408972840	4780	4780	4785	4780	239
381	20241017	132800	407830315	4780	4780	4780	4780	0
382	20241017	132700	407830315	4780	4780	4780	4780	25
383	20241017	132600	407710815	4785	4785	4785	4785	17
384	20241017	132500	407629470	4780	4780	4780	4780	25
385	20241017	132400	407509970	4780	4780	4780	4780	20
386	20241017	132300	407414370	4780	4780	4780	4780	49
387	20241017	132200	407180150	4780	4780	4780	4780	0
388	20241017	132100	407180150	4780	4780	4780	4780	25
389	20241017	132000	407060650	4780	4780	4780	4780	0
390	20241017	131900	407060650	4780	4785	4785	4780	26
391	20241017	131800	406936365	4790	4790	4790	4790	0
392	20241017	131700	406936365	4790	4785	4790	4780	42
393	20241017	131600	406735570	4790	4785	4790	4785	40
394	20241017	131500	406544095	4785	4785	4785	4785	0
395	20241017	131400	406544095	4785	4785	4785	4785	25
396	20241017	131300	406424470	4785	4785	4785	4785	0
397	20241017	131200	406424470	4785	4785	4785	4785	25
398	20241017	131100	406304845	4785	4785	4785	4785	0
399	20241017	131000	406304845	4785	4785	4785	4785	25
400	20241017	130900	406185220	4785	4785	4785	4785	0
401	20241017	130800	406185220	4785	4785	4785	4785	25
402	20241017	130700	406065595	4790	4785	4790	4785	26
403	20241017	130600	405941180	4785	4785	4785	4785	0
404	20241017	130500	405941180	4785	4785	4785	4785	25
405	20241017	130400	405821555	4790	4790	4790	4790	270
406	20241017	130300	404528255	4785	4785	4785	4785	25
407	20241017	130200	404408630	4785	4785	4785	4785	0
408	20241017	130100	404408630	4785	4785	4785	4785	25
409	20241017	130000	404289005	4790	4790	4790	4790	0
410	20241017	125900	404289005	4790	4795	4795	4790	11
411	20241017	125800	404236305	4795	4790	4795	4790	141
412	20241017	125700	403560845	4785	4785	4785	4785	25
413	20241017	125600	403441220	4790	4790	4790	4790	15
414	20241017	125500	403369370	4790	4790	4790	4790	0
415	20241017	125400	403369370	4790	4790	4790	4790	0
416	20241017	125300	403369370	4790	4790	4790	4790	0
417	20241017	125200	403369370	4790	4790	4790	4790	37
418	20241017	125100	403192140	4790	4790	4790	4790	0
419	20241017	125000	403192140	4790	4790	4790	4790	25
420	20241017	124900	403072390	4790	4790	4790	4790	0
421	20241017	124800	403072390	4790	4780	4790	4780	50
422	20241017	124700	402833140	4795	4795	4795	4795	0
423	20241017	124600	402833140	4795	4795	4795	4795	13
424	20241017	124500	402770805	4795	4795	4795	4795	25
425	20241017	124400	402650930	4805	4805	4805	4805	0
426	20241017	124300	402650930	4805	4805	4805	4805	0
427	20241017	124200	402650930	4805	4800	4805	4800	988
428	20241017	124100	397903715	4795	4795	4795	4795	25
429	20241017	124000	397783840	4800	4800	4800	4800	0
430	20241017	123900	397783840	4800	4800	4800	4800	224
431	20241017	123800	396708640	4800	4800	4800	4800	0
432	20241017	123700	396708640	4800	4800	4800	4800	0
433	20241017	123600	396708640	4800	4800	4800	4800	25
434	20241017	123500	396588640	4805	4800	4805	4800	746
435	20241017	123400	393007835	4800	4795	4800	4795	500
436	20241017	123300	390607840	4780	4780	4780	4780	0
437	20241017	123200	390607840	4780	4780	4780	4780	50
438	20241017	123100	390368840	4780	4780	4780	4780	0
439	20241017	123000	390368840	4780	4780	4780	4780	50
440	20241017	122900	390129840	4780	4780	4780	4780	0
441	20241017	122800	390129840	4780	4780	4780	4780	25
442	20241017	122700	390010340	4775	4775	4775	4775	0
443	20241017	122600	390010340	4775	4775	4775	4775	0
444	20241017	122500	390010340	4775	4775	4775	4775	0
445	20241017	122400	390010340	4775	4775	4775	4775	0
446	20241017	122300	390010340	4775	4775	4775	4775	49
447	20241017	122200	389776365	4780	4780	4780	4780	1
448	20241017	122100	389771585	4775	4775	4775	4775	50
449	20241017	122000	389532835	4775	4775	4775	4775	0
450	20241017	121900	389532835	4775	4775	4775	4775	50
451	20241017	121800	389294085	4770	4770	4770	4770	0
452	20241017	121700	389294085	4770	4770	4770	4770	0
453	20241017	121600	389294085	4770	4770	4770	4770	0
454	20241017	121500	389294085	4770	4770	4770	4770	0
455	20241017	121400	389294085	4770	4770	4770	4770	0
456	20241017	121300	389294085	4770	4770	4770	4770	0
457	20241017	121200	389294085	4770	4770	4770	4770	31
458	20241017	121100	389146215	4770	4770	4770	4770	0
459	20241017	121000	389146215	4770	4770	4770	4770	49
460	20241017	120900	388912485	4775	4775	4775	4775	1
461	20241017	120800	388907710	4775	4770	4775	4770	65
462	20241017	120700	388597585	4775	4775	4775	4775	3
463	20241017	120600	388583260	4770	4770	4770	4770	25
464	20241017	120500	388464010	4780	4780	4780	4780	1
465	20241017	120400	388459230	4770	4770	4770	4770	0
466	20241017	120300	388459230	4770	4775	4775	4770	50
467	20241017	120200	388220725	4770	4770	4770	4770	0
468	20241017	120100	388220725	4770	4770	4770	4770	0
469	20241017	120000	388220725	4770	4770	4770	4770	0
470	20241017	115900	388220725	4770	4770	4775	4770	61
471	20241017	115800	387929700	4775	4775	4775	4775	13
472	20241017	115700	387867625	4775	4770	4775	4770	41
473	20241017	115600	387672050	4770	4770	4770	4770	2
474	20241017	115500	387662510	4770	4770	4770	4770	25
475	20241017	115400	387543260	4785	4785	4785	4785	0
476	20241017	115300	387543260	4785	4785	4785	4785	0
477	20241017	115200	387543260	4785	4785	4785	4785	0
478	20241017	115100	387543260	4785	4785	4785	4785	10
479	20241017	115000	387495410	4785	4790	4790	4785	3
480	20241017	114900	387481050	4790	4790	4790	4790	0
481	20241017	114800	387481050	4790	4780	4790	4780	70
482	20241017	114700	387146125	4780	4780	4780	4780	25
483	20241017	114600	387026625	4785	4785	4785	4785	0
484	20241017	114500	387026625	4785	4785	4785	4785	0
485	20241017	114400	387026625	4785	4785	4785	4785	0
486	20241017	114300	387026625	4785	4785	4785	4785	0
487	20241017	114200	387026625	4785	4770	4785	4770	53
488	20241017	114100	386773650	4770	4775	4775	4770	1018
489	20241017	114000	381916275	4775	4775	4775	4775	25
490	20241017	113900	381796900	4775	4775	4775	4775	25
491	20241017	113800	381677525	4785	4785	4785	4785	0
492	20241017	113700	381677525	4785	4785	4785	4785	0
493	20241017	113600	381677525	4785	4780	4785	4780	60
494	20241017	113500	381390560	4780	4780	4780	4780	23
495	20241017	113400	381280620	4780	4780	4780	4780	0
496	20241017	113300	381280620	4780	4780	4780	4780	25
497	20241017	113200	381161120	4790	4790	4790	4790	0
498	20241017	113100	381161120	4790	4790	4790	4790	0
499	20241017	113000	381161120	4790	4790	4790	4790	0
500	20241017	112900	381161120	4790	4790	4790	4790	0
501	20241017	112800	381161120	4790	4790	4790	4790	46
502	20241017	112700	380940780	4790	4785	4790	4785	81
503	20241017	112600	380552945	4785	4790	4790	4785	75
504	20241017	112500	380193820	4790	4790	4790	4790	0
505	20241017	112400	380193820	4790	4790	4790	4790	25
506	20241017	112300	380074070	4790	4790	4790	4790	0
507	20241017	112200	380074070	4790	4790	4790	4790	30
508	20241017	112100	379930370	4790	4790	4790	4790	25
509	20241017	112000	379810620	4790	4785	4790	4785	26
510	20241017	111900	379686205	4780	4780	4780	4780	25
511	20241017	111800	379566705	4785	4785	4785	4785	0
512	20241017	111700	379566705	4785	4785	4785	4785	0
513	20241017	111600	379566705	4785	4775	4785	4775	320
514	20241017	111500	378035745	4770	4770	4770	4770	25
515	20241017	111400	377916495	4770	4770	4770	4770	0
516	20241017	111300	377916495	4770	4770	4770	4770	50
517	20241017	111200	377677995	4775	4775	4775	4775	1
518	20241017	111100	377673220	4775	4775	4775	4775	0
519	20241017	111000	377673220	4775	4775	4775	4775	0
520	20241017	110900	377673220	4775	4775	4775	4775	25
521	20241017	110800	377553845	4780	4780	4780	4780	0
522	20241017	110700	377553845	4780	4780	4780	4780	0
523	20241017	110600	377553845	4780	4775	4780	4775	250
524	20241017	110500	376358970	4770	4770	4770	4770	0
525	20241017	110400	376358970	4770	4770	4770	4770	300
526	20241017	110300	374927970	4770	4770	4770	4770	18
527	20241017	110200	374842110	4770	4765	4770	4765	26
528	20241017	110100	374718215	4770	4770	4770	4770	0
529	20241017	110000	374718215	4770	4765	4770	4765	49
530	20241017	105900	374484610	4770	4770	4770	4770	0
531	20241017	105800	374484610	4770	4770	4770	4770	25
532	20241017	105700	374365360	4770	4770	4770	4770	10
533	20241017	105600	374317660	4770	4770	4770	4770	261
534	20241017	105500	373072690	4775	4775	4775	4775	0
535	20241017	105400	373072690	4775	4775	4775	4775	0
536	20241017	105300	373072690	4775	4775	4775	4775	25
537	20241017	105200	372953315	4780	4780	4780	4780	1
538	20241017	105100	372948535	4780	4780	4780	4780	0
539	20241017	105000	372948535	4780	4780	4780	4780	0
540	20241017	104900	372948535	4780	4765	4780	4765	275
541	20241017	104800	371634785	4765	4765	4765	4765	0
542	20241017	104700	371634785	4765	4765	4765	4765	53
543	20241017	104600	371382240	4765	4765	4765	4765	9
544	20241017	104500	371339355	4770	4770	4770	4770	15
545	20241017	104400	371267805	4790	4790	4790	4790	0
546	20241017	104300	371267805	4790	4790	4790	4790	0
547	20241017	104200	371267805	4790	4790	4790	4790	0
548	20241017	104100	371267805	4790	4790	4790	4790	7
549	20241017	104000	371234275	4785	4785	4785	4785	1
550	20241017	103900	371229490	4780	4775	4780	4775	49
551	20241017	103800	370995395	4770	4770	4770	4770	25
552	20241017	103700	370876145	4775	4775	4775	4775	0
553	20241017	103600	370876145	4775	4780	4780	4775	26
554	20241017	103500	370751990	4780	4780	4780	4780	0
555	20241017	103400	370751990	4780	4780	4780	4780	0
556	20241017	103300	370751990	4780	4780	4780	4780	14
557	20241017	103200	370685070	4790	4780	4790	4765	165
558	20241017	103100	369897275	4765	4765	4765	4765	24
559	20241017	103000	369782915	4765	4765	4765	4765	328
560	20241017	102900	368219995	4765	4780	4780	4765	2026
561	20241017	102800	358561145	4800	4800	4800	4800	0
562	20241017	102700	358561145	4800	4800	4800	4800	0
563	20241017	102600	358561145	4800	4800	4800	4800	0
564	20241017	102500	358561145	4800	4795	4800	4795	101
565	20241017	102400	358076845	4785	4785	4785	4785	0
566	20241017	102300	358076845	4785	4785	4785	4785	0
567	20241017	102200	358076845	4785	4810	4810	4785	1500
568	20241017	102100	350880455	4810	4810	4810	4810	500
569	20241017	102000	348475455	4805	4800	4805	4800	550
570	20241017	101900	345832955	4805	4795	4805	4795	9
571	20241017	101800	345789785	4795	4785	4795	4785	254
572	20241017	101700	344573115	4770	4770	4770	4770	1
573	20241017	101600	344568345	4785	4775	4785	4765	451
574	20241017	101500	342418695	4785	4780	4785	4780	75
575	20241017	101400	342059920	4750	4760	4780	4750	7906
576	20241017	101300	304423300	4760	4780	4785	4760	4108
577	20241017	101200	284858340	4775	4775	4775	4775	103
578	20241017	101100	284366515	4775	4775	4775	4775	36
579	20241017	101000	284194615	4770	4790	4790	4770	2868
580	20241017	100900	270498880	4790	4790	4790	4790	42
581	20241017	100800	270297700	4795	4800	4800	4795	46
582	20241017	100700	270076910	4805	4805	4805	4805	12
583	20241017	100600	270019250	4800	4810	4810	4800	262
584	20241017	100500	268761630	4815	4820	4820	4815	3
585	20241017	100400	268747175	4815	4835	4835	4805	1398
586	20241017	100300	262025045	4825	4830	4830	4810	1135
587	20241017	100200	256556370	4840	4850	4865	4830	4695
588	20241017	100100	233786135	4845	4850	4865	4775	8341
589	20241017	100000	193541135	4850	4780	4960	4780	28348
590	20241017	095900	55209080	4780	4780	4780	4780	0
591	20241017	095800	55209080	4780	4780	4780	4780	0
592	20241017	095700	55209080	4780	4780	4780	4780	0
593	20241017	095600	55209080	4780	4780	4780	4780	0
594	20241017	095500	55209080	4780	4780	4780	4780	0
595	20241017	095400	55209080	4780	4780	4780	4780	9
596	20241017	095300	55166060	4800	4800	4800	4800	112
597	20241017	095200	54628460	4800	4800	4800	4800	43
598	20241017	095100	54422060	4800	4800	4800	4800	90
599	20241017	095000	53990060	4800	4800	4800	4800	25
600	20241017	094900	53870060	4805	4805	4805	4805	0
601	20241017	094800	53870060	4805	4805	4805	4805	144
602	20241017	094700	53178140	4805	4805	4805	4805	25
603	20241017	094600	53058015	4805	4805	4805	4805	273
604	20241017	094500	51746250	4805	4805	4805	4805	1037
605	20241017	094400	46763465	4805	4805	4805	4805	970
606	20241017	094300	42102615	4805	4795	4810	4795	1803
607	20241017	094200	33442745	4800	4785	4800	4785	2779
608	20241017	094100	20117980	4785	4780	4785	4780	82
609	20241017	094000	19725735	4785	4780	4785	4780	2079
610	20241017	093900	9777795	4770	4770	4770	4770	35
611	20241017	093800	9610845	4770	4770	4770	4770	0
612	20241017	093700	9610845	4770	4775	4775	4770	27
613	20241017	093600	9482045	4770	4770	4770	4770	25
614	20241017	093500	9362795	4775	4775	4775	4775	13
615	20241017	093400	9300720	4770	4770	4770	4770	0
616	20241017	093300	9300720	4770	4770	4770	4770	0
617	20241017	093200	9300720	4770	4770	4770	4770	45
618	20241017	093100	9086070	4775	4775	4775	4775	5
619	20241017	093000	9062195	4770	4770	4770	4770	25
620	20241017	092900	8942945	4770	4770	4770	4770	0
621	20241017	092800	8942945	4770	4770	4770	4770	25
622	20241017	092700	8823695	4775	4775	4775	4775	0
623	20241017	092600	8823695	4775	4775	4775	4775	15
624	20241017	092500	8752070	4775	4775	4775	4775	25
625	20241017	092400	8632695	4775	4775	4775	4775	68
626	20241017	092300	8307995	4775	4775	4775	4775	0
627	20241017	092200	8307995	4775	4775	4775	4775	0
628	20241017	092100	8307995	4775	4770	4775	4770	48
629	20241017	092000	8078910	4775	4775	4775	4775	25
630	20241017	091900	7959535	4775	4775	4775	4775	0
631	20241017	091800	7959535	4775	4775	4775	4775	0
632	20241017	091700	7959535	4775	4775	4775	4775	25
633	20241017	091600	7840160	4780	4780	4780	4780	2
634	20241017	091500	7830600	4780	4780	4780	4780	13
635	20241017	091400	7768460	4775	4775	4775	4775	29
636	20241017	091300	7629985	4775	4775	4775	4775	4
637	20241017	091200	7610885	4780	4785	4785	4780	42
638	20241017	091100	7409975	4780	4775	4780	4775	46
639	20241017	091000	7190170	4775	4775	4775	4775	10
640	20241017	090900	7142420	4780	4780	4780	4780	0
641	20241017	090800	7142420	4780	4780	4780	4780	0
642	20241017	090700	7142420	4780	4780	4780	4780	25
643	20241017	090600	7022920	4765	4780	4780	4765	276
644	20241017	090500	5706880	4765	4765	4765	4765	25
645	20241017	090400	5587755	4775	4765	4775	4760	751
646	20241017	090300	2012655	4765	4765	4765	4765	95
647	20241017	090200	1559980	4760	4770	4770	4760	56
648	20241017	090100	1293410	4755	4755	4755	4755	0
649	20241017	090000	1293410	4755	4755	4760	4755	272