KissMeData/211050/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204000	726076450	5290	5290	5290	5290	2709
3	20241016	203900	726076450	5290	5290	5290	5290	0
4	20241016	203800	726076450	5290	5290	5290	5290	0
5	20241016	203700	726076450	5290	5290	5290	5290	0
6	20241016	203600	726076450	5290	5290	5290	5290	0
7	20241016	203500	726076450	5290	5290	5290	5290	0
8	20241016	203400	726076450	5290	5290	5290	5290	0
9	20241016	203300	726076450	5290	5290	5290	5290	0
10	20241016	203200	726076450	5290	5290	5290	5290	0
11	20241016	203100	726076450	5290	5290	5290	5290	0
12	20241016	203000	726076450	5290	5290	5290	5290	0
13	20241016	202900	726076450	5290	5290	5290	5290	0
14	20241016	202800	726076450	5290	5290	5290	5290	0
15	20241016	202700	726076450	5290	5290	5290	5290	0
16	20241016	202600	726076450	5290	5290	5290	5290	0
17	20241016	202500	726076450	5290	5290	5290	5290	0
18	20241016	202400	726076450	5290	5290	5290	5290	0
19	20241016	202300	726076450	5290	5290	5290	5290	0
20	20241016	202200	726076450	5290	5290	5290	5290	0
21	20241016	202100	726076450	5290	5290	5290	5290	0
22	20241016	202000	726076450	5290	5290	5290	5290	0
23	20241016	201900	726076450	5290	5290	5290	5290	0
24	20241016	201800	726076450	5290	5290	5290	5290	0
25	20241016	201700	726076450	5290	5290	5290	5290	0
26	20241016	201600	726076450	5290	5290	5290	5290	0
27	20241016	201500	726076450	5290	5290	5290	5290	0
28	20241016	201400	726076450	5290	5290	5290	5290	0
29	20241016	201300	726076450	5290	5290	5290	5290	0
30	20241016	201200	726076450	5290	5290	5290	5290	0
31	20241016	201100	726076450	5290	5290	5290	5290	0
32	20241016	201000	726076450	5290	5290	5290	5290	2709
33	20241016	200900	726076450	5290	5290	5290	5290	0
34	20241016	200800	726076450	5290	5290	5290	5290	0
35	20241016	200700	726076450	5290	5290	5290	5290	0
36	20241016	200600	726076450	5290	5290	5290	5290	0
37	20241016	200500	726076450	5290	5290	5290	5290	0
38	20241016	200400	726076450	5290	5290	5290	5290	0
39	20241016	200300	726076450	5290	5290	5290	5290	0
40	20241016	200200	726076450	5290	5290	5290	5290	0
41	20241016	200100	726076450	5290	5290	5290	5290	0
42	20241016	200000	726076450	5290	5290	5290	5290	0
43	20241016	195900	726076450	5290	5290	5290	5290	0
44	20241016	195800	726076450	5290	5290	5290	5290	0
45	20241016	195700	726076450	5290	5290	5290	5290	0
46	20241016	195600	726076450	5290	5290	5290	5290	0
47	20241016	195500	726076450	5290	5290	5290	5290	0
48	20241016	195400	726076450	5290	5290	5290	5290	0
49	20241016	195300	726076450	5290	5290	5290	5290	0
50	20241016	195200	726076450	5290	5290	5290	5290	0
51	20241016	195100	726076450	5290	5290	5290	5290	0
52	20241016	195000	726076450	5290	5290	5290	5290	0
53	20241016	194900	726076450	5290	5290	5290	5290	0
54	20241016	194800	726076450	5290	5290	5290	5290	0
55	20241016	194700	726076450	5290	5290	5290	5290	0
56	20241016	194600	726076450	5290	5290	5290	5290	0
57	20241016	194500	726076450	5290	5290	5290	5290	0
58	20241016	194400	726076450	5290	5290	5290	5290	0
59	20241016	194300	726076450	5290	5290	5290	5290	0
60	20241016	194200	726076450	5290	5290	5290	5290	0
61	20241016	194100	726076450	5290	5290	5290	5290	0
62	20241016	194000	726076450	5290	5290	5290	5290	2709
63	20241016	193900	726076450	5290	5290	5290	5290	0
64	20241016	193800	726076450	5290	5290	5290	5290	0
65	20241016	193700	726076450	5290	5290	5290	5290	0
66	20241016	193600	726076450	5290	5290	5290	5290	0
67	20241016	193500	726076450	5290	5290	5290	5290	0
68	20241016	193400	726076450	5290	5290	5290	5290	0
69	20241016	193300	726076450	5290	5290	5290	5290	0
70	20241016	193200	726076450	5290	5290	5290	5290	0
71	20241016	193100	726076450	5290	5290	5290	5290	0
72	20241016	193000	726076450	5290	5290	5290	5290	0
73	20241016	192900	726076450	5290	5290	5290	5290	0
74	20241016	192800	726076450	5290	5290	5290	5290	0
75	20241016	192700	726076450	5290	5290	5290	5290	0
76	20241016	192600	726076450	5290	5290	5290	5290	0
77	20241016	192500	726076450	5290	5290	5290	5290	0
78	20241016	192400	726076450	5290	5290	5290	5290	0
79	20241016	192300	726076450	5290	5290	5290	5290	0
80	20241016	192200	726076450	5290	5290	5290	5290	0
81	20241016	192100	726076450	5290	5290	5290	5290	0
82	20241016	192000	726076450	5290	5290	5290	5290	0
83	20241016	191900	726076450	5290	5290	5290	5290	0
84	20241016	191800	726076450	5290	5290	5290	5290	0
85	20241016	191700	726076450	5290	5290	5290	5290	0
86	20241016	191600	726076450	5290	5290	5290	5290	0
87	20241016	191500	726076450	5290	5290	5290	5290	0
88	20241016	191400	726076450	5290	5290	5290	5290	0
89	20241016	191300	726076450	5290	5290	5290	5290	0
90	20241016	191200	726076450	5290	5290	5290	5290	0
91	20241016	191100	726076450	5290	5290	5290	5290	0
92	20241016	191000	726076450	5290	5290	5290	5290	2709
93	20241016	190900	726076450	5290	5290	5290	5290	0
94	20241016	190800	726076450	5290	5290	5290	5290	0
95	20241016	190700	726076450	5290	5290	5290	5290	0
96	20241016	190600	726076450	5290	5290	5290	5290	0
97	20241016	190500	726076450	5290	5290	5290	5290	0
98	20241016	190400	726076450	5290	5290	5290	5290	0
99	20241016	190300	726076450	5290	5290	5290	5290	0
100	20241016	190200	726076450	5290	5290	5290	5290	0
101	20241016	190100	726076450	5290	5290	5290	5290	0
102	20241016	190000	726076450	5290	5290	5290	5290	0
103	20241016	185900	726076450	5290	5290	5290	5290	0
104	20241016	185800	726076450	5290	5290	5290	5290	0
105	20241016	185700	726076450	5290	5290	5290	5290	0
106	20241016	185600	726076450	5290	5290	5290	5290	0
107	20241016	185500	726076450	5290	5290	5290	5290	0
108	20241016	185400	726076450	5290	5290	5290	5290	0
109	20241016	185300	726076450	5290	5290	5290	5290	0
110	20241016	185200	726076450	5290	5290	5290	5290	0
111	20241016	185100	726076450	5290	5290	5290	5290	0
112	20241016	185000	726076450	5290	5290	5290	5290	0
113	20241016	184900	726076450	5290	5290	5290	5290	0
114	20241016	184800	726076450	5290	5290	5290	5290	0
115	20241016	184700	726076450	5290	5290	5290	5290	0
116	20241016	184600	726076450	5290	5290	5290	5290	0
117	20241016	184500	726076450	5290	5290	5290	5290	0
118	20241016	184400	726076450	5290	5290	5290	5290	0
119	20241016	184300	726076450	5290	5290	5290	5290	0
120	20241016	184200	726076450	5290	5290	5290	5290	0
121	20241016	184100	726076450	5290	5290	5290	5290	0
122	20241016	184000	726076450	5290	5290	5290	5290	2709
123	20241016	183900	726076450	5290	5290	5290	5290	0
124	20241016	183800	726076450	5290	5290	5290	5290	0
125	20241016	183700	726076450	5290	5290	5290	5290	0
126	20241016	183600	726076450	5290	5290	5290	5290	0
127	20241016	183500	726076450	5290	5290	5290	5290	0
128	20241016	183400	726076450	5290	5290	5290	5290	0
129	20241016	183300	726076450	5290	5290	5290	5290	0
130	20241016	183200	726076450	5290	5290	5290	5290	0
131	20241016	183100	726076450	5290	5290	5290	5290	0
132	20241016	183000	726076450	5290	5290	5290	5290	0
133	20241016	182900	726076450	5290	5290	5290	5290	0
134	20241016	182800	726076450	5290	5290	5290	5290	0
135	20241016	182700	726076450	5290	5290	5290	5290	0
136	20241016	182600	726076450	5290	5290	5290	5290	0
137	20241016	182500	726076450	5290	5290	5290	5290	0
138	20241016	182400	726076450	5290	5290	5290	5290	0
139	20241016	182300	726076450	5290	5290	5290	5290	0
140	20241016	182200	726076450	5290	5290	5290	5290	0
141	20241016	182100	726076450	5290	5290	5290	5290	0
142	20241016	182000	726076450	5290	5290	5290	5290	0
143	20241016	181900	726076450	5290	5290	5290	5290	0
144	20241016	181800	726076450	5290	5290	5290	5290	0
145	20241016	181700	726076450	5290	5290	5290	5290	0
146	20241016	181600	726076450	5290	5290	5290	5290	0
147	20241016	181500	726076450	5290	5290	5290	5290	0
148	20241016	181400	726076450	5290	5290	5290	5290	0
149	20241016	181300	726076450	5290	5290	5290	5290	0
150	20241016	181200	726076450	5290	5290	5290	5290	0
151	20241016	181100	726076450	5290	5290	5290	5290	0
152	20241016	181000	726076450	5290	5290	5290	5290	2709
153	20241016	180900	726076450	5290	5290	5290	5290	0
154	20241016	180800	726076450	5290	5290	5290	5290	0
155	20241016	180700	726076450	5290	5290	5290	5290	0
156	20241016	180600	726076450	5290	5290	5290	5290	0
157	20241016	180500	726076450	5290	5290	5290	5290	0
158	20241016	180400	726076450	5290	5290	5290	5290	0
159	20241016	180300	726076450	5290	5290	5290	5290	0
160	20241016	180200	726076450	5290	5290	5290	5290	0
161	20241016	180100	726076450	5290	5290	5290	5290	0
162	20241016	180000	726076450	5290	5290	5290	5290	0
163	20241016	175900	726076450	5290	5290	5290	5290	0
164	20241016	175800	726076450	5290	5290	5290	5290	0
165	20241016	175700	726076450	5290	5290	5290	5290	0
166	20241016	175600	726076450	5290	5290	5290	5290	0
167	20241016	175500	726076450	5290	5290	5290	5290	0
168	20241016	175400	726076450	5290	5290	5290	5290	0
169	20241016	175300	726076450	5290	5290	5290	5290	0
170	20241016	175200	726076450	5290	5290	5290	5290	0
171	20241016	175100	726076450	5290	5290	5290	5290	0
172	20241016	175000	726076450	5290	5290	5290	5290	0
173	20241016	174900	726076450	5290	5290	5290	5290	0
174	20241016	174800	726076450	5290	5290	5290	5290	0
175	20241016	174700	726076450	5290	5290	5290	5290	0
176	20241016	174600	726076450	5290	5290	5290	5290	0
177	20241016	174500	726076450	5290	5290	5290	5290	0
178	20241016	174400	726076450	5290	5290	5290	5290	0
179	20241016	174300	726076450	5290	5290	5290	5290	0
180	20241016	174200	726076450	5290	5290	5290	5290	0
181	20241016	174100	726076450	5290	5290	5290	5290	0
182	20241016	174000	726076450	5290	5290	5290	5290	2709
183	20241016	173900	726076450	5290	5290	5290	5290	0
184	20241016	173800	726076450	5290	5290	5290	5290	0
185	20241016	173700	726076450	5290	5290	5290	5290	0
186	20241016	173600	726076450	5290	5290	5290	5290	0
187	20241016	173500	726076450	5290	5290	5290	5290	0
188	20241016	173400	726076450	5290	5290	5290	5290	0
189	20241016	173300	726076450	5290	5290	5290	5290	0
190	20241016	173200	726076450	5290	5290	5290	5290	0
191	20241016	173100	726076450	5290	5290	5290	5290	0
192	20241016	173000	726076450	5290	5290	5290	5290	0
193	20241016	172900	726076450	5290	5290	5290	5290	0
194	20241016	172800	726076450	5290	5290	5290	5290	0
195	20241016	172700	726076450	5290	5290	5290	5290	0
196	20241016	172600	726076450	5290	5290	5290	5290	0
197	20241016	172500	726076450	5290	5290	5290	5290	0
198	20241016	172400	726076450	5290	5290	5290	5290	0
199	20241016	172300	726076450	5290	5290	5290	5290	0
200	20241016	172200	726076450	5290	5290	5290	5290	0
201	20241016	172100	726076450	5290	5290	5290	5290	0
202	20241016	172000	726076450	5290	5290	5290	5290	0
203	20241016	171900	726076450	5290	5290	5290	5290	0
204	20241016	171800	726076450	5290	5290	5290	5290	0
205	20241016	171700	726076450	5290	5290	5290	5290	0
206	20241016	171600	726076450	5290	5290	5290	5290	0
207	20241016	171500	726076450	5290	5290	5290	5290	0
208	20241016	171400	726076450	5290	5290	5290	5290	0
209	20241016	171300	726076450	5290	5290	5290	5290	0
210	20241016	171200	726076450	5290	5290	5290	5290	0
211	20241016	171100	726076450	5290	5290	5290	5290	0
212	20241016	171000	726076450	5290	5290	5290	5290	2709
213	20241016	170900	726076450	5290	5290	5290	5290	0
214	20241016	170800	726076450	5290	5290	5290	5290	0
215	20241016	170700	726076450	5290	5290	5290	5290	0
216	20241016	170600	726076450	5290	5290	5290	5290	0
217	20241016	170500	726076450	5290	5290	5290	5290	0
218	20241016	170400	726076450	5290	5290	5290	5290	0
219	20241016	170300	726076450	5290	5290	5290	5290	0
220	20241016	170200	726076450	5290	5290	5290	5290	0
221	20241016	170100	726076450	5290	5290	5290	5290	0
222	20241016	170000	726076450	5290	5290	5290	5290	0
223	20241016	165900	726076450	5290	5290	5290	5290	0
224	20241016	165800	726076450	5290	5290	5290	5290	0
225	20241016	165700	726076450	5290	5290	5290	5290	0
226	20241016	165600	726076450	5290	5290	5290	5290	0
227	20241016	165500	726076450	5290	5290	5290	5290	0
228	20241016	165400	726076450	5290	5290	5290	5290	0
229	20241016	165300	726076450	5290	5290	5290	5290	0
230	20241016	165200	726076450	5290	5290	5290	5290	0
231	20241016	165100	726076450	5290	5290	5290	5290	0
232	20241016	165000	726076450	5290	5290	5290	5290	0
233	20241016	164900	726076450	5290	5290	5290	5290	0
234	20241016	164800	726076450	5290	5290	5290	5290	0
235	20241016	164700	726076450	5290	5290	5290	5290	0
236	20241016	164600	726076450	5290	5290	5290	5290	0
237	20241016	164500	726076450	5290	5290	5290	5290	0
238	20241016	164400	726076450	5290	5290	5290	5290	0
239	20241016	164300	726076450	5290	5290	5290	5290	0
240	20241016	164200	726076450	5290	5290	5290	5290	0
241	20241016	164100	726076450	5290	5290	5290	5290	0
242	20241016	164000	726076450	5290	5290	5290	5290	2709
243	20241016	163900	726076450	5290	5290	5290	5290	0
244	20241016	163800	726076450	5290	5290	5290	5290	0
245	20241016	163700	726076450	5290	5290	5290	5290	0
246	20241016	163600	726076450	5290	5290	5290	5290	0
247	20241016	163500	726076450	5290	5290	5290	5290	0
248	20241016	163400	726076450	5290	5290	5290	5290	0
249	20241016	163300	726076450	5290	5290	5290	5290	0
250	20241016	163200	726076450	5290	5290	5290	5290	0
251	20241016	163100	726076450	5290	5290	5290	5290	0
252	20241016	163000	726076450	5290	5290	5290	5290	0
253	20241016	162900	726076450	5290	5290	5290	5290	0
254	20241016	162800	726076450	5290	5290	5290	5290	0
255	20241016	162700	726076450	5290	5290	5290	5290	0
256	20241016	162600	726076450	5290	5290	5290	5290	0
257	20241016	162500	726076450	5290	5290	5290	5290	0
258	20241016	162400	726076450	5290	5290	5290	5290	0
259	20241016	162300	726076450	5290	5290	5290	5290	0
260	20241016	162200	726076450	5290	5290	5290	5290	0
261	20241016	162100	726076450	5290	5290	5290	5290	0
262	20241016	162000	726076450	5290	5290	5290	5290	0
263	20241016	161900	726076450	5290	5290	5290	5290	0
264	20241016	161800	726076450	5290	5290	5290	5290	0
265	20241016	161700	726076450	5290	5290	5290	5290	0
266	20241016	161600	726076450	5290	5290	5290	5290	0
267	20241016	161500	726076450	5290	5290	5290	5290	0
268	20241016	161400	726076450	5290	5290	5290	5290	0
269	20241016	161300	726076450	5290	5290	5290	5290	0
270	20241016	161200	726076450	5290	5290	5290	5290	0
271	20241016	161100	726076450	5290	5290	5290	5290	0
272	20241016	161000	726076450	5290	5290	5290	5290	2709
273	20241016	160900	726076450	5290	5290	5290	5290	0
274	20241016	160800	726076450	5290	5290	5290	5290	0
275	20241016	160700	726076450	5290	5290	5290	5290	0
276	20241016	160600	726076450	5290	5290	5290	5290	0
277	20241016	160500	726076450	5290	5290	5290	5290	0
278	20241016	160400	726076450	5290	5290	5290	5290	0
279	20241016	160300	726076450	5290	5290	5290	5290	0
280	20241016	160200	726076450	5290	5290	5290	5290	0
281	20241016	160100	726076450	5290	5290	5290	5290	0
282	20241016	160000	726076450	5290	5290	5290	5290	0
283	20241016	155900	726076450	5290	5290	5290	5290	0
284	20241016	155800	726076450	5290	5290	5290	5290	0
285	20241016	155700	726076450	5290	5290	5290	5290	0
286	20241016	155600	726076450	5290	5290	5290	5290	0
287	20241016	155500	726076450	5290	5290	5290	5290	0
288	20241016	155400	726076450	5290	5290	5290	5290	0
289	20241016	155300	726076450	5290	5290	5290	5290	0
290	20241016	155200	726076450	5290	5290	5290	5290	0
291	20241016	155100	726076450	5290	5290	5290	5290	0
292	20241016	155000	726076450	5290	5290	5290	5290	0
293	20241016	154900	726076450	5290	5290	5290	5290	0
294	20241016	154800	726076450	5290	5290	5290	5290	0
295	20241016	154700	726076450	5290	5290	5290	5290	0
296	20241016	154600	726076450	5290	5290	5290	5290	0
297	20241016	154500	726076450	5290	5290	5290	5290	0
298	20241016	154400	726076450	5290	5290	5290	5290	0
299	20241016	154300	726076450	5290	5290	5290	5290	0
300	20241016	154200	726076450	5290	5290	5290	5290	0
301	20241016	154100	726076450	5290	5290	5290	5290	0
302	20241016	154000	726076450	5290	5290	5290	5290	2709
303	20241016	153900	726076450	5290	5290	5290	5290	0
304	20241016	153800	726076450	5290	5290	5290	5290	0
305	20241016	153700	726076450	5290	5290	5290	5290	0
306	20241016	153600	726076450	5290	5290	5290	5290	0
307	20241016	153500	726076450	5290	5290	5290	5290	0
308	20241016	153400	726076450	5290	5290	5290	5290	0
309	20241016	153300	726076450	5290	5290	5290	5290	0
310	20241016	153200	726076450	5290	5290	5290	5290	0
311	20241016	153100	726076450	5290	5290	5290	5290	0
312	20241016	153000	726076450	5290	5290	5290	5290	2709
313	20241016	152900	711745840	5290	5290	5290	5290	0
314	20241016	152800	711745840	5290	5290	5290	5290	0
315	20241016	152700	711745840	5290	5290	5290	5290	0
316	20241016	152600	711745840	5290	5290	5290	5290	0
317	20241016	152500	711745840	5290	5290	5290	5290	0
318	20241016	152400	711745840	5290	5290	5290	5290	0
319	20241016	152300	711745840	5290	5290	5290	5290	0
320	20241016	152200	711745840	5290	5290	5290	5290	0
321	20241016	152100	711745840	5290	5290	5290	5290	0
322	20241016	152000	711745840	5290	5290	5290	5290	0
323	20241016	151900	711745840	5290	5320	5320	5290	892
324	20241016	151800	707023140	5320	5330	5330	5290	172
325	20241016	151700	706108400	5330	5330	5330	5330	30
326	20241016	151600	705948500	5330	5320	5330	5320	485
327	20241016	151500	703364520	5320	5320	5320	5320	68
328	20241016	151400	703002760	5320	5320	5320	5320	43
329	20241016	151300	702774000	5330	5330	5330	5330	66
330	20241016	151200	702422220	5330	5330	5330	5330	0
331	20241016	151100	702422220	5330	5330	5330	5330	70
332	20241016	151000	702049120	5330	5330	5330	5330	68
333	20241016	150900	701686680	5320	5300	5320	5300	309
334	20241016	150800	700048450	5300	5300	5300	5300	14
335	20241016	150700	699974250	5300	5290	5300	5290	184
336	20241016	150600	699000200	5300	5300	5300	5300	1
337	20241016	150500	698994900	5300	5300	5300	5300	134
338	20241016	150400	698284700	5300	5300	5300	5300	0
339	20241016	150300	698284700	5300	5300	5300	5300	0
340	20241016	150200	698284700	5300	5300	5300	5300	0
341	20241016	150100	698284700	5300	5310	5310	5300	910
342	20241016	150000	693461680	5330	5330	5330	5330	8
343	20241016	145900	693419040	5330	5330	5330	5330	0
344	20241016	145800	693419040	5330	5330	5330	5330	38
345	20241016	145700	693216500	5310	5320	5320	5310	210
346	20241016	145600	692101300	5320	5320	5320	5320	8
347	20241016	145500	692058740	5330	5330	5330	5330	120
348	20241016	145400	691419140	5300	5300	5300	5300	0
349	20241016	145300	691419140	5300	5300	5300	5300	0
350	20241016	145200	691419140	5300	5300	5300	5300	0
351	20241016	145100	691419140	5300	5300	5300	5300	60
352	20241016	145000	691101140	5300	5320	5320	5300	1133
353	20241016	144900	685093820	5320	5320	5320	5320	4
354	20241016	144800	685072540	5310	5310	5310	5310	0
355	20241016	144700	685072540	5310	5310	5310	5310	0
356	20241016	144600	685072540	5310	5310	5310	5310	0
357	20241016	144500	685072540	5310	5310	5310	5310	0
358	20241016	144400	685072540	5310	5310	5310	5310	702
359	20241016	144300	681344920	5320	5320	5320	5320	88
360	20241016	144200	680876760	5320	5320	5320	5320	0
361	20241016	144100	680876760	5320	5320	5320	5320	11
362	20241016	144000	680818240	5320	5320	5320	5320	33
363	20241016	143900	680642680	5320	5320	5320	5320	8
364	20241016	143800	680600120	5320	5320	5320	5320	0
365	20241016	143700	680600120	5320	5320	5320	5320	74
366	20241016	143600	680206440	5320	5310	5320	5310	56
367	20241016	143500	679909010	5310	5310	5310	5310	1
368	20241016	143400	679903700	5310	5310	5310	5310	8
369	20241016	143300	679861220	5310	5310	5310	5310	8
370	20241016	143200	679818740	5310	5310	5310	5310	134
371	20241016	143100	679107200	5310	5320	5320	5310	2888
372	20241016	143000	663771820	5330	5330	5330	5330	1
373	20241016	142900	663766490	5330	5330	5330	5320	718
374	20241016	142800	659946210	5330	5330	5330	5330	0
375	20241016	142700	659946210	5330	5330	5330	5330	154
376	20241016	142600	659125390	5330	5330	5330	5330	0
377	20241016	142500	659125390	5330	5330	5330	5330	0
378	20241016	142400	659125390	5330	5330	5330	5330	200
379	20241016	142300	658059390	5340	5340	5340	5340	7
380	20241016	142200	658022010	5320	5320	5320	5320	0
381	20241016	142100	658022010	5320	5320	5320	5320	0
382	20241016	142000	658022010	5320	5320	5320	5320	0
383	20241016	141900	658022010	5320	5320	5320	5320	0
384	20241016	141800	658022010	5320	5330	5330	5320	403
385	20241016	141700	655874050	5330	5330	5330	5330	100
386	20241016	141600	655341050	5340	5340	5340	5340	7
387	20241016	141500	655303670	5340	5340	5340	5340	0
388	20241016	141400	655303670	5340	5340	5340	5340	0
389	20241016	141300	655303670	5340	5340	5340	5340	8
390	20241016	141200	655260950	5340	5350	5350	5340	1061
391	20241016	141100	649594310	5350	5350	5350	5350	0
392	20241016	141000	649594310	5350	5350	5350	5350	85
393	20241016	140900	649139560	5350	5350	5350	5350	7
394	20241016	140800	649102110	5340	5340	5340	5340	138
395	20241016	140700	648365190	5340	5340	5340	5340	91
396	20241016	140600	647879250	5330	5340	5340	5330	23
397	20241016	140500	647756590	5340	5340	5340	5340	386
398	20241016	140400	645695350	5340	5340	5340	5340	0
399	20241016	140300	645695350	5340	5340	5340	5340	0
400	20241016	140200	645695350	5340	5340	5340	5340	0
401	20241016	140100	645695350	5340	5340	5340	5340	0
402	20241016	140000	645695350	5340	5340	5340	5340	230
403	20241016	135900	644467150	5340	5350	5360	5340	780
404	20241016	135800	640297760	5340	5340	5340	5340	48
405	20241016	135700	640041440	5340	5340	5340	5340	0
406	20241016	135600	640041440	5340	5340	5340	5340	0
407	20241016	135500	640041440	5340	5340	5340	5340	0
408	20241016	135400	640041440	5340	5340	5340	5340	37
409	20241016	135300	639843860	5340	5340	5340	5340	0
410	20241016	135200	639843860	5340	5340	5340	5340	11
411	20241016	135100	639785120	5350	5350	5350	5350	0
412	20241016	135000	639785120	5350	5350	5350	5350	9363
413	20241016	134900	589693070	5360	5350	5360	5350	859
414	20241016	134800	585096930	5340	5340	5340	5340	0
415	20241016	134700	585096930	5340	5340	5340	5340	42
416	20241016	134600	584872650	5330	5330	5330	5330	0
417	20241016	134500	584872650	5330	5330	5330	5330	8
418	20241016	134400	584830010	5340	5340	5340	5340	0
419	20241016	134300	584830010	5340	5340	5340	5340	5
420	20241016	134200	584803310	5330	5330	5330	5330	0
421	20241016	134100	584803310	5330	5330	5330	5330	0
422	20241016	134000	584803310	5330	5330	5330	5330	0
423	20241016	133900	584803310	5330	5320	5340	5320	90
424	20241016	133800	584324420	5320	5320	5320	5320	642
425	20241016	133700	580908980	5320	5320	5320	5320	9900
426	20241016	133600	528240980	5320	5360	5360	5310	16509
427	20241016	133500	440485640	5360	5360	5360	5360	42
428	20241016	133400	440260520	5350	5350	5350	5350	114
429	20241016	133300	439650620	5360	5360	5360	5360	0
430	20241016	133200	439650620	5360	5360	5360	5360	398
431	20241016	133100	437517340	5370	5370	5370	5370	0
432	20241016	133000	437517340	5370	5370	5370	5370	0
433	20241016	132900	437517340	5370	5370	5370	5370	224
434	20241016	132800	436314460	5370	5370	5370	5370	0
435	20241016	132700	436314460	5370	5370	5370	5370	0
436	20241016	132600	436314460	5370	5370	5370	5370	113
437	20241016	132500	435707650	5360	5360	5360	5360	0
438	20241016	132400	435707650	5360	5360	5360	5360	9
439	20241016	132300	435659410	5370	5370	5370	5370	104
440	20241016	132200	435100930	5370	5370	5370	5370	100
441	20241016	132100	434563930	5370	5370	5370	5370	0
442	20241016	132000	434563930	5370	5370	5370	5370	19
443	20241016	131900	434461900	5360	5360	5360	5360	0
444	20241016	131800	434461900	5360	5360	5360	5360	18
445	20241016	131700	434365420	5370	5370	5370	5370	0
446	20241016	131600	434365420	5370	5370	5370	5370	0
447	20241016	131500	434365420	5370	5370	5370	5370	0
448	20241016	131400	434365420	5370	5370	5370	5370	5
449	20241016	131300	434338570	5370	5370	5370	5360	984
450	20241016	131200	429055510	5380	5380	5380	5380	0
451	20241016	131100	429055510	5380	5380	5380	5380	1
452	20241016	131000	429050130	5370	5370	5370	5370	8
453	20241016	130900	429007170	5360	5360	5360	5360	0
454	20241016	130800	429007170	5360	5360	5360	5360	0
455	20241016	130700	429007170	5360	5400	5400	5360	884
456	20241016	130600	424256630	5390	5390	5390	5390	6
457	20241016	130500	424224290	5400	5390	5400	5390	278
458	20241016	130400	422723210	5400	5400	5400	5400	0
459	20241016	130300	422723210	5400	5390	5400	5390	107
460	20241016	130200	422145490	5390	5390	5390	5390	7
461	20241016	130100	422107760	5390	5390	5390	5390	0
462	20241016	130000	422107760	5390	5390	5390	5390	96
463	20241016	125900	421590320	5390	5390	5390	5390	37
464	20241016	125800	421390890	5390	5390	5390	5390	0
465	20241016	125700	421390890	5390	5380	5390	5380	219
466	20241016	125600	420211830	5380	5380	5380	5380	107
467	20241016	125500	419636170	5380	5380	5380	5380	0
468	20241016	125400	419636170	5380	5380	5380	5380	84
469	20241016	125300	419184250	5380	5380	5380	5380	0
470	20241016	125200	419184250	5380	5370	5380	5370	8
471	20241016	125100	419141220	5380	5370	5380	5370	84
472	20241016	125000	418689310	5370	5370	5370	5370	76
473	20241016	124900	418281190	5370	5370	5380	5370	129
474	20241016	124800	417588390	5380	5380	5380	5380	236
475	20241016	124700	416318710	5370	5370	5370	5370	28
476	20241016	124600	416168350	5380	5380	5380	5380	7
477	20241016	124500	416130690	5370	5380	5380	5370	30
478	20241016	124400	415969490	5380	5380	5380	5380	0
479	20241016	124300	415969490	5380	5380	5380	5380	108
480	20241016	124200	415388450	5380	5380	5380	5380	464
481	20241016	124100	412892130	5390	5390	5390	5390	349
482	20241016	124000	411011020	5400	5400	5400	5400	148
483	20241016	123900	410211820	5410	5410	5410	5410	91
484	20241016	123800	409719510	5410	5410	5410	5410	0
485	20241016	123700	409719510	5410	5410	5410	5410	0
486	20241016	123600	409719510	5410	5410	5410	5410	0
487	20241016	123500	409719510	5410	5410	5410	5410	7
488	20241016	123400	409681640	5400	5400	5400	5400	28
489	20241016	123300	409530440	5420	5420	5420	5420	296
490	20241016	123200	407926120	5410	5410	5410	5410	202
491	20241016	123100	406833300	5420	5420	5420	5420	0
492	20241016	123000	406833300	5420	5420	5420	5420	0
493	20241016	122900	406833300	5420	5420	5420	5420	105
494	20241016	122800	406264200	5410	5410	5410	5410	0
495	20241016	122700	406264200	5410	5410	5410	5410	1
496	20241016	122600	406258790	5420	5420	5420	5420	190
497	20241016	122500	405228990	5420	5420	5420	5420	8
498	20241016	122400	405185630	5420	5420	5420	5420	0
499	20241016	122300	405185630	5420	5420	5420	5420	375
500	20241016	122200	403153130	5420	5420	5420	5420	13
501	20241016	122100	403082670	5420	5420	5420	5420	0
502	20241016	122000	403082670	5420	5420	5420	5420	86
503	20241016	121900	402616550	5420	5420	5420	5420	7
504	20241016	121800	402578610	5420	5420	5420	5420	0
505	20241016	121700	402578610	5420	5420	5420	5420	87
506	20241016	121600	402107070	5420	5420	5420	5420	0
507	20241016	121500	402107070	5420	5420	5420	5420	7
508	20241016	121400	402069130	5410	5410	5410	5410	0
509	20241016	121300	402069130	5410	5410	5410	5410	0
510	20241016	121200	402069130	5410	5410	5410	5410	95
511	20241016	121100	401555180	5420	5420	5420	5420	93
512	20241016	121000	401051120	5420	5420	5420	5420	0
513	20241016	120900	401051120	5420	5420	5420	5420	7
514	20241016	120800	401013180	5420	5420	5420	5420	85
515	20241016	120700	400552480	5420	5420	5420	5420	0
516	20241016	120600	400552480	5420	5420	5420	5420	136
517	20241016	120500	399815360	5410	5410	5410	5410	81
518	20241016	120400	399377150	5420	5420	5420	5420	0
519	20241016	120300	399377150	5420	5420	5420	5420	0
520	20241016	120200	399377150	5420	5420	5420	5420	7
521	20241016	120100	399339210	5420	5420	5420	5420	0
522	20241016	120000	399339210	5420	5420	5420	5420	0
523	20241016	115900	399339210	5420	5420	5420	5420	7
524	20241016	115800	399301270	5420	5420	5420	5420	0
525	20241016	115700	399301270	5420	5420	5420	5420	0
526	20241016	115600	399301270	5420	5420	5420	5420	1
527	20241016	115500	399295850	5420	5440	5440	5420	1098
528	20241016	115400	393342840	5440	5440	5440	5440	0
529	20241016	115300	393342840	5440	5440	5440	5440	86
530	20241016	115200	392875000	5440	5440	5440	5440	37
531	20241016	115100	392673720	5440	5440	5440	5440	0
532	20241016	115000	392673720	5440	5440	5440	5440	84
533	20241016	114900	392216760	5420	5420	5420	5420	847
534	20241016	114800	387626020	5420	5420	5420	5420	265
535	20241016	114700	386189720	5410	5410	5410	5410	94
536	20241016	114600	385681180	5410	5410	5410	5410	0
537	20241016	114500	385681180	5410	5410	5410	5410	7
538	20241016	114400	385643310	5410	5410	5410	5410	88
539	20241016	114300	385167230	5400	5400	5400	5400	509
540	20241016	114200	382418630	5400	5410	5410	5400	91
541	20241016	114100	381926330	5410	5410	5410	5410	0
542	20241016	114000	381926330	5410	5410	5410	5410	0
543	20241016	113900	381926330	5410	5410	5410	5410	7
544	20241016	113800	381888460	5410	5410	5410	5410	0
545	20241016	113700	381888460	5410	5410	5410	5410	0
546	20241016	113600	381888460	5410	5410	5410	5410	0
547	20241016	113500	381888460	5410	5410	5410	5410	7
548	20241016	113400	381850590	5400	5400	5400	5400	0
549	20241016	113300	381850590	5400	5400	5400	5400	0
550	20241016	113200	381850590	5400	5400	5400	5400	49
551	20241016	113100	381585990	5400	5400	5400	5400	1931
552	20241016	113000	371158590	5400	5410	5410	5400	320
553	20241016	112900	369430510	5400	5400	5400	5400	0
554	20241016	112800	369430510	5400	5400	5400	5400	19
555	20241016	112700	369327910	5400	5400	5400	5400	0
556	20241016	112600	369327910	5400	5410	5410	5400	500
557	20241016	112500	366626910	5410	5420	5420	5410	444
558	20241016	112400	364221830	5410	5410	5410	5410	0
559	20241016	112300	364221830	5410	5410	5410	5410	201
560	20241016	112200	363134420	5420	5420	5420	5420	7
561	20241016	112100	363096480	5420	5430	5430	5420	260
562	20241016	112000	361685780	5440	5440	5440	5440	0
563	20241016	111900	361685780	5440	5440	5440	5440	0
564	20241016	111800	361685780	5440	5440	5440	5440	275
565	20241016	111700	360189780	5440	5440	5440	5440	0
566	20241016	111600	360189780	5440	5430	5440	5430	1432
567	20241016	111500	352399800	5420	5430	5430	5420	533
568	20241016	111400	349510860	5430	5430	5430	5430	186
569	20241016	111300	348500880	5440	5440	5440	5440	97
570	20241016	111200	347973200	5440	5440	5440	5440	7
571	20241016	111100	347935120	5440	5450	5450	5440	85
572	20241016	111000	347471880	5450	5450	5450	5450	0
573	20241016	110900	347471880	5450	5450	5450	5450	0
574	20241016	110800	347471880	5450	5450	5450	5450	586
575	20241016	110700	344278180	5440	5440	5440	5440	0
576	20241016	110600	344278180	5440	5440	5440	5440	160
577	20241016	110500	343407780	5450	5450	5450	5450	7
578	20241016	110400	343369630	5450	5450	5450	5450	0
579	20241016	110300	343369630	5450	5450	5450	5450	100
580	20241016	110200	342824630	5450	5450	5450	5450	105
581	20241016	110100	342252380	5470	5470	5470	5470	85
582	20241016	110000	341787430	5470	5450	5470	5450	561
583	20241016	105900	338720620	5450	5450	5450	5450	0
584	20241016	105800	338720620	5450	5460	5460	5450	164
585	20241016	105700	337826200	5450	5450	5450	5450	34
586	20241016	105600	337640900	5450	5460	5460	5450	123
587	20241016	105500	336969570	5460	5460	5460	5460	7
588	20241016	105400	336931350	5460	5460	5460	5460	91
589	20241016	105300	336434490	5460	5460	5460	5460	0
590	20241016	105200	336434490	5460	5460	5460	5460	158
591	20241016	105100	335571810	5440	5440	5440	5440	0
592	20241016	105000	335571810	5440	5460	5460	5440	884
593	20241016	104900	330753270	5480	5480	5480	5480	96
594	20241016	104800	330227190	5470	5470	5470	5470	110
595	20241016	104700	329625490	5470	5470	5470	5470	133
596	20241016	104600	328897980	5470	5470	5470	5470	0
597	20241016	104500	328897980	5470	5470	5470	5470	101
598	20241016	104400	328345510	5470	5470	5470	5470	0
599	20241016	104300	328345510	5470	5460	5470	5460	262
600	20241016	104200	326912440	5460	5460	5460	5460	103
601	20241016	104100	326350060	5470	5470	5470	5470	185
602	20241016	104000	325338110	5470	5470	5470	5470	0
603	20241016	103900	325338110	5470	5460	5470	5460	408
604	20241016	103800	323108320	5460	5460	5460	5460	7
605	20241016	103700	323070100	5460	5460	5460	5460	103
606	20241016	103600	322507720	5480	5480	5480	5480	90
607	20241016	103500	322014520	5470	5470	5470	5470	98
608	20241016	103400	321478460	5480	5480	5480	5480	87
609	20241016	103300	321001700	5470	5470	5470	5470	66
610	20241016	103200	320640680	5470	5460	5470	5460	1005
611	20241016	103100	315143400	5470	5470	5470	5470	4
612	20241016	103000	315121520	5470	5470	5470	5470	95
613	20241016	102900	314601870	5470	5470	5470	5470	451
614	20241016	102800	312134900	5460	5460	5460	5460	95
615	20241016	102700	311616200	5450	5450	5450	5450	0
616	20241016	102600	311616200	5450	5450	5450	5450	0
617	20241016	102500	311616200	5450	5450	5450	5450	117
618	20241016	102400	310978550	5470	5470	5470	5470	88
619	20241016	102300	310497190	5470	5470	5470	5470	0
620	20241016	102200	310497190	5470	5440	5470	5440	1402
621	20241016	102100	302864040	5460	5430	5460	5430	2454
622	20241016	102000	289497270	5440	5440	5440	5440	25
623	20241016	101900	289361270	5450	5450	5450	5450	70
624	20241016	101800	288979770	5450	5450	5450	5450	0
625	20241016	101700	288979770	5450	5450	5450	5450	2
626	20241016	101600	288968870	5440	5440	5440	5440	25
627	20241016	101500	288832870	5470	5470	5470	5470	0
628	20241016	101400	288832870	5470	5460	5470	5460	309
629	20241016	101300	287144900	5440	5440	5440	5440	130
630	20241016	101200	286437700	5450	5470	5470	5450	232
631	20241016	101100	285171560	5460	5460	5460	5460	922
632	20241016	101000	280137440	5470	5470	5470	5470	92
633	20241016	100900	279634200	5470	5470	5470	5470	0
634	20241016	100800	279634200	5470	5450	5470	5450	574
635	20241016	100700	276498960	5450	5450	5450	5450	0
636	20241016	100600	276498960	5450	5450	5450	5450	8
637	20241016	100500	276455360	5460	5460	5460	5460	42
638	20241016	100400	276226040	5460	5460	5460	5460	5
639	20241016	100300	276198740	5440	5460	5460	5440	497
640	20241016	100200	273487690	5470	5470	5470	5470	9
641	20241016	100100	273438460	5470	5460	5470	5460	146
642	20241016	100000	272640760	5450	5450	5450	5450	42
643	20241016	095900	272411860	5460	5460	5460	5460	80
644	20241016	095800	271975060	5460	5460	5460	5460	211
645	20241016	095700	270823000	5460	5460	5460	5460	90
646	20241016	095600	270331600	5460	5460	5460	5460	0
647	20241016	095500	270331600	5460	5450	5460	5450	89
648	20241016	095400	269845690	5450	5450	5450	5450	0
649	20241016	095300	269845690	5450	5430	5450	5430	560
650	20241016	095200	266799580	5430	5430	5430	5430	0
651	20241016	095100	266799580	5430	5430	5430	5430	92
652	20241016	095000	266300020	5430	5430	5430	5430	0
653	20241016	094900	266300020	5430	5430	5430	5430	91
654	20241016	094800	265805890	5430	5430	5430	5430	49
655	20241016	094700	265539820	5420	5420	5420	5420	1
656	20241016	094600	265534400	5430	5430	5430	5430	0
657	20241016	094500	265534400	5430	5430	5430	5430	7
658	20241016	094400	265496390	5430	5430	5430	5430	0
659	20241016	094300	265496390	5430	5420	5440	5420	1331
660	20241016	094200	258262050	5430	5440	5450	5430	19
661	20241016	094100	258158650	5450	5490	5490	5400	5481
662	20241016	094000	228407920	5470	5470	5490	5450	11330
663	20241016	093900	166310920	5470	5470	5470	5470	0
664	20241016	093800	166310920	5470	5470	5470	5470	94
665	20241016	093700	165796740	5470	5470	5470	5470	102
666	20241016	093600	165238800	5470	5470	5470	5470	25
667	20241016	093500	165102050	5480	5460	5480	5450	631
668	20241016	093400	161644520	5480	5480	5480	5480	100
669	20241016	093300	161096520	5480	5440	5480	5440	4095
670	20241016	093200	138710820	5440	5440	5440	5440	4
671	20241016	093100	138689060	5450	5440	5450	5440	93
672	20241016	093000	138182260	5450	5450	5450	5450	82
673	20241016	092900	137735360	5450	5400	5450	5400	249
674	20241016	092800	136378710	5450	5450	5450	5450	105
675	20241016	092700	135806460	5450	5450	5450	5450	0
676	20241016	092600	135806460	5450	5400	5450	5400	101
677	20241016	092500	135256260	5400	5430	5430	5400	1762
678	20241016	092400	125716540	5430	5430	5430	5430	0
679	20241016	092300	125716540	5430	5430	5430	5430	0
680	20241016	092200	125716540	5430	5430	5430	5430	0
681	20241016	092100	125716540	5430	5430	5430	5430	0
682	20241016	092000	125716540	5430	5420	5430	5420	73
683	20241016	091900	125320870	5420	5420	5420	5420	0
684	20241016	091800	125320870	5420	5420	5420	5420	614
685	20241016	091700	121992990	5420	5420	5420	5420	1244
686	20241016	091600	115250510	5420	5480	5480	5420	4050
687	20241016	091500	93231980	5480	5460	5480	5450	3288
688	20241016	091400	75309890	5480	5470	5480	5470	15
689	20241016	091300	75227800	5470	5470	5470	5470	0
690	20241016	091200	75227800	5470	5470	5470	5470	997
691	20241016	091100	69774210	5470	5460	5470	5460	45
692	20241016	091000	69528070	5460	5460	5470	5460	645
693	20241016	090900	66005320	5460	5440	5460	5440	864
694	20241016	090800	61294330	5440	5440	5440	5440	2
695	20241016	090700	61283450	5430	5430	5430	5430	0
696	20241016	090600	61283450	5430	5430	5430	5430	0
697	20241016	090500	61283450	5430	5420	5430	5420	819
698	20241016	090400	56844460	5420	5420	5420	5420	0
699	20241016	090300	56844460	5420	5420	5420	5420	54
700	20241016	090200	56551780	5430	5430	5430	5430	108
701	20241016	090100	55965340	5420	5420	5420	5420	84
702	20241016	090000	55510060	5400	5420	5420	5400	10260