KissMeData/051360/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	193200	889467580	19070	19070	19070	19070	3951
3	20241016	193100	889467580	19070	19070	19070	19070	0
4	20241016	193000	889467580	19070	19070	19070	19070	0
5	20241016	192900	889467580	19070	19070	19070	19070	0
6	20241016	192800	889467580	19070	19070	19070	19070	0
7	20241016	192700	889467580	19070	19070	19070	19070	0
8	20241016	192600	889467580	19070	19070	19070	19070	0
9	20241016	192500	889467580	19070	19070	19070	19070	0
10	20241016	192400	889467580	19070	19070	19070	19070	0
11	20241016	192300	889467580	19070	19070	19070	19070	0
12	20241016	192200	889467580	19070	19070	19070	19070	0
13	20241016	192100	889467580	19070	19070	19070	19070	0
14	20241016	192000	889467580	19070	19070	19070	19070	0
15	20241016	191900	889467580	19070	19070	19070	19070	0
16	20241016	191800	889467580	19070	19070	19070	19070	0
17	20241016	191700	889467580	19070	19070	19070	19070	0
18	20241016	191600	889467580	19070	19070	19070	19070	0
19	20241016	191500	889467580	19070	19070	19070	19070	0
20	20241016	191400	889467580	19070	19070	19070	19070	0
21	20241016	191300	889467580	19070	19070	19070	19070	0
22	20241016	191200	889467580	19070	19070	19070	19070	0
23	20241016	191100	889467580	19070	19070	19070	19070	0
24	20241016	191000	889467580	19070	19070	19070	19070	0
25	20241016	190900	889467580	19070	19070	19070	19070	0
26	20241016	190800	889467580	19070	19070	19070	19070	0
27	20241016	190700	889467580	19070	19070	19070	19070	0
28	20241016	190600	889467580	19070	19070	19070	19070	0
29	20241016	190500	889467580	19070	19070	19070	19070	0
30	20241016	190400	889467580	19070	19070	19070	19070	0
31	20241016	190300	889467580	19070	19070	19070	19070	0
32	20241016	190200	889467580	19070	19070	19070	19070	3951
33	20241016	190100	889467580	19070	19070	19070	19070	0
34	20241016	190000	889467580	19070	19070	19070	19070	0
35	20241016	185900	889467580	19070	19070	19070	19070	0
36	20241016	185800	889467580	19070	19070	19070	19070	0
37	20241016	185700	889467580	19070	19070	19070	19070	0
38	20241016	185600	889467580	19070	19070	19070	19070	0
39	20241016	185500	889467580	19070	19070	19070	19070	0
40	20241016	185400	889467580	19070	19070	19070	19070	0
41	20241016	185300	889467580	19070	19070	19070	19070	0
42	20241016	185200	889467580	19070	19070	19070	19070	0
43	20241016	185100	889467580	19070	19070	19070	19070	0
44	20241016	185000	889467580	19070	19070	19070	19070	0
45	20241016	184900	889467580	19070	19070	19070	19070	0
46	20241016	184800	889467580	19070	19070	19070	19070	0
47	20241016	184700	889467580	19070	19070	19070	19070	0
48	20241016	184600	889467580	19070	19070	19070	19070	0
49	20241016	184500	889467580	19070	19070	19070	19070	0
50	20241016	184400	889467580	19070	19070	19070	19070	0
51	20241016	184300	889467580	19070	19070	19070	19070	0
52	20241016	184200	889467580	19070	19070	19070	19070	0
53	20241016	184100	889467580	19070	19070	19070	19070	0
54	20241016	184000	889467580	19070	19070	19070	19070	0
55	20241016	183900	889467580	19070	19070	19070	19070	0
56	20241016	183800	889467580	19070	19070	19070	19070	0
57	20241016	183700	889467580	19070	19070	19070	19070	0
58	20241016	183600	889467580	19070	19070	19070	19070	0
59	20241016	183500	889467580	19070	19070	19070	19070	0
60	20241016	183400	889467580	19070	19070	19070	19070	0
61	20241016	183300	889467580	19070	19070	19070	19070	0
62	20241016	183200	889467580	19070	19070	19070	19070	3951
63	20241016	183100	889467580	19070	19070	19070	19070	0
64	20241016	183000	889467580	19070	19070	19070	19070	0
65	20241016	182900	889467580	19070	19070	19070	19070	0
66	20241016	182800	889467580	19070	19070	19070	19070	0
67	20241016	182700	889467580	19070	19070	19070	19070	0
68	20241016	182600	889467580	19070	19070	19070	19070	0
69	20241016	182500	889467580	19070	19070	19070	19070	0
70	20241016	182400	889467580	19070	19070	19070	19070	0
71	20241016	182300	889467580	19070	19070	19070	19070	0
72	20241016	182200	889467580	19070	19070	19070	19070	0
73	20241016	182100	889467580	19070	19070	19070	19070	0
74	20241016	182000	889467580	19070	19070	19070	19070	0
75	20241016	181900	889467580	19070	19070	19070	19070	0
76	20241016	181800	889467580	19070	19070	19070	19070	0
77	20241016	181700	889467580	19070	19070	19070	19070	0
78	20241016	181600	889467580	19070	19070	19070	19070	0
79	20241016	181500	889467580	19070	19070	19070	19070	0
80	20241016	181400	889467580	19070	19070	19070	19070	0
81	20241016	181300	889467580	19070	19070	19070	19070	0
82	20241016	181200	889467580	19070	19070	19070	19070	0
83	20241016	181100	889467580	19070	19070	19070	19070	0
84	20241016	181000	889467580	19070	19070	19070	19070	0
85	20241016	180900	889467580	19070	19070	19070	19070	0
86	20241016	180800	889467580	19070	19070	19070	19070	0
87	20241016	180700	889467580	19070	19070	19070	19070	0
88	20241016	180600	889467580	19070	19070	19070	19070	0
89	20241016	180500	889467580	19070	19070	19070	19070	0
90	20241016	180400	889467580	19070	19070	19070	19070	0
91	20241016	180300	889467580	19070	19070	19070	19070	0
92	20241016	180200	889467580	19070	19070	19070	19070	3951
93	20241016	180100	889467580	19070	19070	19070	19070	0
94	20241016	180000	889467580	19070	19070	19070	19070	0
95	20241016	175900	889467580	19070	19070	19070	19070	0
96	20241016	175800	889467580	19070	19070	19070	19070	0
97	20241016	175700	889467580	19070	19070	19070	19070	0
98	20241016	175600	889467580	19070	19070	19070	19070	0
99	20241016	175500	889467580	19070	19070	19070	19070	0
100	20241016	175400	889467580	19070	19070	19070	19070	0
101	20241016	175300	889467580	19070	19070	19070	19070	0
102	20241016	175200	889467580	19070	19070	19070	19070	0
103	20241016	175100	889467580	19070	19070	19070	19070	0
104	20241016	175000	889467580	19070	19070	19070	19070	0
105	20241016	174900	889467580	19070	19070	19070	19070	0
106	20241016	174800	889467580	19070	19070	19070	19070	0
107	20241016	174700	889467580	19070	19070	19070	19070	0
108	20241016	174600	889467580	19070	19070	19070	19070	0
109	20241016	174500	889467580	19070	19070	19070	19070	0
110	20241016	174400	889467580	19070	19070	19070	19070	0
111	20241016	174300	889467580	19070	19070	19070	19070	0
112	20241016	174200	889467580	19070	19070	19070	19070	0
113	20241016	174100	889467580	19070	19070	19070	19070	0
114	20241016	174000	889467580	19070	19070	19070	19070	0
115	20241016	173900	889467580	19070	19070	19070	19070	0
116	20241016	173800	889467580	19070	19070	19070	19070	0
117	20241016	173700	889467580	19070	19070	19070	19070	0
118	20241016	173600	889467580	19070	19070	19070	19070	0
119	20241016	173500	889467580	19070	19070	19070	19070	0
120	20241016	173400	889467580	19070	19070	19070	19070	0
121	20241016	173300	889467580	19070	19070	19070	19070	0
122	20241016	173200	889467580	19070	19070	19070	19070	3951
123	20241016	173100	889467580	19070	19070	19070	19070	0
124	20241016	173000	889467580	19070	19070	19070	19070	0
125	20241016	172900	889467580	19070	19070	19070	19070	0
126	20241016	172800	889467580	19070	19070	19070	19070	0
127	20241016	172700	889467580	19070	19070	19070	19070	0
128	20241016	172600	889467580	19070	19070	19070	19070	0
129	20241016	172500	889467580	19070	19070	19070	19070	0
130	20241016	172400	889467580	19070	19070	19070	19070	0
131	20241016	172300	889467580	19070	19070	19070	19070	0
132	20241016	172200	889467580	19070	19070	19070	19070	0
133	20241016	172100	889467580	19070	19070	19070	19070	0
134	20241016	172000	889467580	19070	19070	19070	19070	0
135	20241016	171900	889467580	19070	19070	19070	19070	0
136	20241016	171800	889467580	19070	19070	19070	19070	0
137	20241016	171700	889467580	19070	19070	19070	19070	0
138	20241016	171600	889467580	19070	19070	19070	19070	0
139	20241016	171500	889467580	19070	19070	19070	19070	0
140	20241016	171400	889467580	19070	19070	19070	19070	0
141	20241016	171300	889467580	19070	19070	19070	19070	0
142	20241016	171200	889467580	19070	19070	19070	19070	0
143	20241016	171100	889467580	19070	19070	19070	19070	0
144	20241016	171000	889467580	19070	19070	19070	19070	0
145	20241016	170900	889467580	19070	19070	19070	19070	0
146	20241016	170800	889467580	19070	19070	19070	19070	0
147	20241016	170700	889467580	19070	19070	19070	19070	0
148	20241016	170600	889467580	19070	19070	19070	19070	0
149	20241016	170500	889467580	19070	19070	19070	19070	0
150	20241016	170400	889467580	19070	19070	19070	19070	0
151	20241016	170300	889467580	19070	19070	19070	19070	0
152	20241016	170200	889467580	19070	19070	19070	19070	3951
153	20241016	170100	889467580	19070	19070	19070	19070	0
154	20241016	170000	889467580	19070	19070	19070	19070	0
155	20241016	165900	889467580	19070	19070	19070	19070	0
156	20241016	165800	889467580	19070	19070	19070	19070	0
157	20241016	165700	889467580	19070	19070	19070	19070	0
158	20241016	165600	889467580	19070	19070	19070	19070	0
159	20241016	165500	889467580	19070	19070	19070	19070	0
160	20241016	165400	889467580	19070	19070	19070	19070	0
161	20241016	165300	889467580	19070	19070	19070	19070	0
162	20241016	165200	889467580	19070	19070	19070	19070	0
163	20241016	165100	889467580	19070	19070	19070	19070	0
164	20241016	165000	889467580	19070	19070	19070	19070	0
165	20241016	164900	889467580	19070	19070	19070	19070	0
166	20241016	164800	889467580	19070	19070	19070	19070	0
167	20241016	164700	889467580	19070	19070	19070	19070	0
168	20241016	164600	889467580	19070	19070	19070	19070	0
169	20241016	164500	889467580	19070	19070	19070	19070	0
170	20241016	164400	889467580	19070	19070	19070	19070	0
171	20241016	164300	889467580	19070	19070	19070	19070	0
172	20241016	164200	889467580	19070	19070	19070	19070	0
173	20241016	164100	889467580	19070	19070	19070	19070	0
174	20241016	164000	889467580	19070	19070	19070	19070	0
175	20241016	163900	889467580	19070	19070	19070	19070	0
176	20241016	163800	889467580	19070	19070	19070	19070	0
177	20241016	163700	889467580	19070	19070	19070	19070	0
178	20241016	163600	889467580	19070	19070	19070	19070	0
179	20241016	163500	889467580	19070	19070	19070	19070	0
180	20241016	163400	889467580	19070	19070	19070	19070	0
181	20241016	163300	889467580	19070	19070	19070	19070	0
182	20241016	163200	889467580	19070	19070	19070	19070	3951
183	20241016	163100	889467580	19070	19070	19070	19070	0
184	20241016	163000	889467580	19070	19070	19070	19070	0
185	20241016	162900	889467580	19070	19070	19070	19070	0
186	20241016	162800	889467580	19070	19070	19070	19070	0
187	20241016	162700	889467580	19070	19070	19070	19070	0
188	20241016	162600	889467580	19070	19070	19070	19070	0
189	20241016	162500	889467580	19070	19070	19070	19070	0
190	20241016	162400	889467580	19070	19070	19070	19070	0
191	20241016	162300	889467580	19070	19070	19070	19070	0
192	20241016	162200	889467580	19070	19070	19070	19070	0
193	20241016	162100	889467580	19070	19070	19070	19070	0
194	20241016	162000	889467580	19070	19070	19070	19070	0
195	20241016	161900	889467580	19070	19070	19070	19070	0
196	20241016	161800	889467580	19070	19070	19070	19070	0
197	20241016	161700	889467580	19070	19070	19070	19070	0
198	20241016	161600	889467580	19070	19070	19070	19070	0
199	20241016	161500	889467580	19070	19070	19070	19070	0
200	20241016	161400	889467580	19070	19070	19070	19070	0
201	20241016	161300	889467580	19070	19070	19070	19070	0
202	20241016	161200	889467580	19070	19070	19070	19070	0
203	20241016	161100	889467580	19070	19070	19070	19070	0
204	20241016	161000	889467580	19070	19070	19070	19070	0
205	20241016	160900	889467580	19070	19070	19070	19070	0
206	20241016	160800	889467580	19070	19070	19070	19070	0
207	20241016	160700	889467580	19070	19070	19070	19070	0
208	20241016	160600	889467580	19070	19070	19070	19070	0
209	20241016	160500	889467580	19070	19070	19070	19070	0
210	20241016	160400	889467580	19070	19070	19070	19070	0
211	20241016	160300	889467580	19070	19070	19070	19070	0
212	20241016	160200	889467580	19070	19070	19070	19070	3951
213	20241016	160100	889467580	19070	19070	19070	19070	0
214	20241016	160000	889467580	19070	19070	19070	19070	0
215	20241016	155900	889467580	19070	19070	19070	19070	0
216	20241016	155800	889467580	19070	19070	19070	19070	0
217	20241016	155700	889467580	19070	19070	19070	19070	0
218	20241016	155600	889467580	19070	19070	19070	19070	0
219	20241016	155500	889467580	19070	19070	19070	19070	0
220	20241016	155400	889467580	19070	19070	19070	19070	0
221	20241016	155300	889467580	19070	19070	19070	19070	0
222	20241016	155200	889467580	19070	19070	19070	19070	0
223	20241016	155100	889467580	19070	19070	19070	19070	0
224	20241016	155000	889467580	19070	19070	19070	19070	0
225	20241016	154900	889467580	19070	19070	19070	19070	0
226	20241016	154800	889467580	19070	19070	19070	19070	0
227	20241016	154700	889467580	19070	19070	19070	19070	0
228	20241016	154600	889467580	19070	19070	19070	19070	0
229	20241016	154500	889467580	19070	19070	19070	19070	0
230	20241016	154400	889467580	19070	19070	19070	19070	0
231	20241016	154300	889467580	19070	19070	19070	19070	0
232	20241016	154200	889467580	19070	19070	19070	19070	0
233	20241016	154100	889467580	19070	19070	19070	19070	0
234	20241016	154000	889467580	19070	19070	19070	19070	0
235	20241016	153900	889467580	19070	19070	19070	19070	0
236	20241016	153800	889467580	19070	19070	19070	19070	0
237	20241016	153700	889467580	19070	19070	19070	19070	0
238	20241016	153600	889467580	19070	19070	19070	19070	0
239	20241016	153500	889467580	19070	19070	19070	19070	0
240	20241016	153400	889467580	19070	19070	19070	19070	0
241	20241016	153300	889467580	19070	19070	19070	19070	0
242	20241016	153200	889467580	19070	19070	19070	19070	3951
243	20241016	153100	889467580	19070	19070	19070	19070	0
244	20241016	153000	889467580	19070	19070	19070	19070	3951
245	20241016	152900	814122010	19110	19110	19110	19110	0
246	20241016	152800	814122010	19110	19110	19110	19110	0
247	20241016	152700	814122010	19110	19110	19110	19110	0
248	20241016	152600	814122010	19110	19110	19110	19110	0
249	20241016	152500	814122010	19110	19110	19110	19110	0
250	20241016	152400	814122010	19110	19110	19110	19110	0
251	20241016	152300	814122010	19110	19110	19110	19110	0
252	20241016	152200	814122010	19110	19110	19110	19110	0
253	20241016	152100	814122010	19110	19110	19110	19110	0
254	20241016	152000	814122010	19110	19110	19110	19110	0
255	20241016	151900	814122010	19110	19140	19140	19110	505
256	20241016	151800	804456740	19130	19130	19130	19130	33
257	20241016	151700	803825450	19130	19130	19130	19130	53
258	20241016	151600	802811560	19140	19140	19140	19140	0
259	20241016	151500	802811560	19140	19140	19140	19140	862
260	20241016	151400	786312880	19140	19140	19140	19140	50
261	20241016	151300	785355880	19120	19120	19120	19120	4
262	20241016	151200	785279400	19110	19110	19110	19110	0
263	20241016	151100	785279400	19110	19110	19110	19110	0
264	20241016	151000	785279400	19110	19140	19140	19110	98
265	20241016	150900	783406560	19110	19110	19110	19110	3
266	20241016	150800	783349230	19140	19140	19140	19140	2
267	20241016	150700	783310950	19140	19140	19140	19140	173
268	20241016	150600	779999730	19140	19130	19140	19130	11
269	20241016	150500	779789200	19110	19110	19110	19110	64
270	20241016	150400	778566160	19110	19110	19110	19110	0
271	20241016	150300	778566160	19110	19120	19120	19110	250
272	20241016	150200	773788190	19130	19130	19130	19130	0
273	20241016	150100	773788190	19130	19130	19130	19130	3
274	20241016	150000	773730800	19140	19140	19140	19140	61
275	20241016	145900	772563260	19140	19140	19140	19140	64
276	20241016	145800	771338300	19130	19130	19130	19130	0
277	20241016	145700	771338300	19130	19130	19130	19130	4
278	20241016	145600	771261780	19140	19110	19140	19110	30
279	20241016	145500	770687880	19110	19110	19110	19110	0
280	20241016	145400	770687880	19110	19110	19110	19110	3
281	20241016	145300	770630550	19120	19140	19140	19120	513
282	20241016	145200	760820790	19120	19120	19120	19120	0
283	20241016	145100	760820790	19120	19120	19120	19120	8
284	20241016	145000	760667830	19120	19140	19150	19120	71
285	20241016	144900	759308440	19140	19140	19140	19140	60
286	20241016	144800	758160040	19140	19140	19140	19140	1
287	20241016	144700	758140900	19140	19140	19140	19140	1000
288	20241016	144600	739000900	19120	19140	19140	19120	63
289	20241016	144500	737795140	19120	19120	19120	19120	913
290	20241016	144400	720338580	19120	19120	19120	19120	107
291	20241016	144300	718292740	19120	19120	19120	19120	0
292	20241016	144200	718292740	19120	19120	19120	19120	37
293	20241016	144100	717585300	19120	19130	19130	19120	453
294	20241016	144000	708922440	19140	19140	19140	19140	0
295	20241016	143900	708922440	19140	19140	19140	19140	68
296	20241016	143800	707620920	19130	19140	19140	19130	6
297	20241016	143700	707506110	19140	19140	19140	19140	0
298	20241016	143600	707506110	19140	19140	19140	19140	177
299	20241016	143500	704118330	19140	19130	19140	19130	10
300	20241016	143400	703926970	19140	19140	19140	19140	0
301	20241016	143300	703926970	19140	19140	19140	19140	0
302	20241016	143200	703926970	19140	19140	19140	19140	160
303	20241016	143100	700864570	19130	19140	19140	19130	246
304	20241016	143000	696156160	19130	19130	19130	19130	250
305	20241016	142900	691373660	19130	19130	19130	19130	257
306	20241016	142800	686457250	19130	19140	19140	19130	500
307	20241016	142700	676890190	19150	19150	19150	19140	593
308	20241016	142600	665534280	19160	19160	19160	19160	195
309	20241016	142500	661798080	19170	19170	19170	19170	130
310	20241016	142400	659305980	19180	19180	19180	19180	102
311	20241016	142300	657349620	19180	19180	19190	19170	1144
312	20241016	142200	635407270	19170	19140	19170	19140	2014
313	20241016	142100	596828320	19130	19100	19130	19100	452
314	20241016	142000	588184170	19080	19080	19080	19080	33
315	20241016	141900	587554530	19080	19090	19090	19080	4
316	20241016	141800	587478190	19110	19110	19110	19110	60
317	20241016	141700	586331590	19080	19080	19080	19080	0
318	20241016	141600	586331590	19080	19080	19090	19080	527
319	20241016	141500	576271520	19090	19090	19090	19090	0
320	20241016	141400	576271520	19090	19090	19090	19090	60
321	20241016	141300	575126120	19080	19080	19080	19080	0
322	20241016	141200	575126120	19080	19080	19080	19080	4
323	20241016	141100	575049800	19090	19090	19090	19090	61
324	20241016	141000	573885310	19080	19100	19100	19080	257
325	20241016	140900	568979610	19100	19100	19100	19100	0
326	20241016	140800	568979610	19100	19120	19120	19100	203
327	20241016	140700	565098310	19100	19100	19100	19100	10
328	20241016	140600	564907310	19080	19090	19090	19080	300
329	20241016	140500	559183220	19090	19100	19100	19090	300
330	20241016	140400	553454910	19100	19100	19120	19100	895
331	20241016	140300	536353380	19090	19090	19090	19090	723
332	20241016	140200	522551310	19060	19060	19060	19060	0
333	20241016	140100	522551310	19060	19060	19060	19060	37
334	20241016	140000	521846090	19030	19060	19060	19030	63
335	20241016	135900	520645400	19060	19060	19060	19060	0
336	20241016	135800	520645400	19060	19060	19060	19060	0
337	20241016	135700	520645400	19060	19030	19060	19030	64
338	20241016	135600	519425680	19040	19040	19040	19040	50
339	20241016	135500	518473680	19030	19040	19040	19030	235
340	20241016	135400	514001540	19040	19040	19040	19040	0
341	20241016	135300	514001540	19040	19030	19040	19030	63
342	20241016	135200	512802050	19040	19040	19040	19040	0
343	20241016	135100	512802050	19040	19040	19040	19040	0
344	20241016	135000	512802050	19040	19040	19040	19040	407
345	20241016	134900	505052770	19030	19030	19030	19030	4
346	20241016	134800	504976650	19040	19040	19040	19040	0
347	20241016	134700	504976650	19040	19040	19040	19040	0
348	20241016	134600	504976650	19040	19040	19040	19040	60
349	20241016	134500	503834250	19030	19040	19040	19030	5
350	20241016	134400	503739080	19040	19040	19040	19040	125
351	20241016	134300	501359080	19050	19050	19050	19050	61
352	20241016	134200	500197030	19040	19040	19040	19040	0
353	20241016	134100	500197030	19040	19040	19040	19040	4
354	20241016	134000	500120870	19050	19050	19050	19050	69
355	20241016	133900	498806420	19040	19040	19040	19040	0
356	20241016	133800	498806420	19040	19040	19040	19040	3
357	20241016	133700	498749300	19050	19050	19050	19050	2
358	20241016	133600	498711200	19050	19040	19050	19040	218
359	20241016	133500	494559880	19040	19040	19040	19040	0
360	20241016	133400	494559880	19040	19040	19040	19040	4
361	20241016	133300	494483720	19050	19050	19050	19050	60
362	20241016	133200	493340720	19040	19050	19050	19040	1428
363	20241016	133100	466139820	19050	19050	19050	19050	0
364	20241016	133000	466139820	19050	19070	19070	19050	5
365	20241016	132900	466044530	19070	19070	19070	19070	60
366	20241016	132800	464900330	19050	19050	19050	19050	0
367	20241016	132700	464900330	19050	19050	19050	19050	0
368	20241016	132600	464900330	19050	19070	19070	19050	65
369	20241016	132500	463660860	19070	19080	19080	19070	9
370	20241016	132400	463489180	19050	19050	19050	19050	0
371	20241016	132300	463489180	19050	19050	19050	19050	0
372	20241016	132200	463489180	19050	19050	19080	19050	123
373	20241016	132100	461144230	19080	19060	19080	19060	312
374	20241016	132000	455195830	19060	19060	19060	19060	52
375	20241016	131900	454204710	19050	19050	19060	19050	83
376	20241016	131800	452622960	19060	19060	19060	19060	276
377	20241016	131700	447362400	19070	19080	19080	19070	1212
378	20241016	131600	424239030	19100	19100	19100	19100	0
379	20241016	131500	424239030	19100	19100	19100	19080	65
380	20241016	131400	422997590	19100	19100	19100	19100	0
381	20241016	131300	422997590	19100	19100	19100	19100	0
382	20241016	131200	422997590	19100	19100	19100	19100	60
383	20241016	131100	421851590	19070	19070	19070	19070	4
384	20241016	131000	421775310	19100	19100	19100	19100	9
385	20241016	130900	421603410	19100	19100	19100	19100	405
386	20241016	130800	413867910	19090	19090	19090	19070	3345
387	20241016	130700	350062010	19090	19110	19110	19090	1072
388	20241016	130600	329586570	19110	19110	19110	19110	0
389	20241016	130500	329586570	19110	19120	19120	19110	102
390	20241016	130400	327636750	19110	19110	19110	19110	0
391	20241016	130300	327636750	19110	19110	19110	19110	4
392	20241016	130200	327560310	19110	19110	19110	19110	0
393	20241016	130100	327560310	19110	19110	19110	19110	33
394	20241016	130000	326929680	19100	19100	19130	19100	7
395	20241016	125900	326795930	19110	19110	19110	19110	0
396	20241016	125800	326795930	19110	19130	19130	19110	410
397	20241016	125700	318958590	19120	19120	19120	19120	1
398	20241016	125600	318939470	19120	19120	19120	19120	4
399	20241016	125500	318862990	19120	19130	19130	19120	31
400	20241016	125400	318269980	19130	19130	19130	19130	60
401	20241016	125300	317122180	19120	19120	19120	19120	4
402	20241016	125200	317045700	19120	19120	19120	19120	3
403	20241016	125100	316988340	19130	19120	19130	19120	64
404	20241016	125000	315764040	19130	19130	19130	19130	2
405	20241016	124900	315725780	19130	19120	19130	19120	4
406	20241016	124800	315649270	19120	19120	19120	19120	4
407	20241016	124700	315572790	19130	19130	19130	19130	60
408	20241016	124600	314424990	19120	19120	19120	19120	2
409	20241016	124500	314386750	19130	19130	19130	19130	2
410	20241016	124400	314348490	19120	19130	19130	19120	64
411	20241016	124300	313124210	19120	19120	19120	19120	0
412	20241016	124200	313124210	19120	19120	19120	19120	2
413	20241016	124100	313085970	19130	19130	19130	19130	59
414	20241016	124000	311957300	19130	19140	19140	19130	10
415	20241016	123900	311765910	19120	19120	19120	19120	70
416	20241016	123800	310427510	19140	19130	19140	19130	27
417	20241016	123700	309910900	19140	19130	19140	19130	63
418	20241016	123600	308705110	19130	19130	19130	19130	51
419	20241016	123500	307729480	19130	19130	19130	19130	0
420	20241016	123400	307729480	19130	19130	19130	19130	44
421	20241016	123300	306887760	19130	19120	19130	19120	23
422	20241016	123200	306447830	19130	19130	19130	19130	0
423	20241016	123100	306447830	19130	19130	19130	19130	1
424	20241016	123000	306428700	19140	19140	19140	19140	62
425	20241016	122900	305242020	19130	19130	19130	19130	5
426	20241016	122800	305146370	19130	19130	19130	19130	40
427	20241016	122700	304381170	19130	19140	19140	19130	17
428	20241016	122600	304055800	19130	19130	19130	19130	16
429	20241016	122500	303749720	19120	19130	19130	19120	48
430	20241016	122400	302831870	19130	19130	19130	19130	0
431	20241016	122300	302831870	19130	19130	19130	19130	60
432	20241016	122200	301684070	19120	19120	19120	19120	4
433	20241016	122100	301607590	19130	19130	19130	19130	30
434	20241016	122000	301033690	19140	19130	19140	19130	62
435	20241016	121900	299847610	19120	19120	19120	19120	5
436	20241016	121800	299752010	19120	19120	19120	19120	12
437	20241016	121700	299522570	19110	19110	19110	19110	0
438	20241016	121600	299522570	19110	19100	19110	19100	9
439	20241016	121500	299350600	19100	19110	19110	19100	4
440	20241016	121400	299274180	19100	19100	19100	19100	83
441	20241016	121300	297688880	19100	19100	19100	19100	26
442	20241016	121200	297192280	19080	19040	19080	19040	404
443	20241016	121100	289488560	19030	19030	19030	19030	0
444	20241016	121000	289488560	19030	19040	19040	19030	13
445	20241016	120900	289241080	19040	19030	19040	19030	110
446	20241016	120800	287147180	19030	19030	19030	19030	0
447	20241016	120700	287147180	19030	19030	19030	19030	0
448	20241016	120600	287147180	19030	19030	19030	19030	31
449	20241016	120500	286557250	19020	19020	19020	19020	240
450	20241016	120400	281992450	19020	19020	19020	19020	0
451	20241016	120300	281992450	19020	19020	19020	19020	4
452	20241016	120200	281916370	19020	19020	19020	19020	2
453	20241016	120100	281878330	19010	19010	19010	19010	0
454	20241016	120000	281878330	19010	19020	19020	19010	81
455	20241016	115900	280338510	19000	19000	19000	19000	4
456	20241016	115800	280262510	18990	18990	18990	18990	2
457	20241016	115700	280224530	19010	19010	19010	19010	0
458	20241016	115600	280224530	19010	19010	19010	19010	0
459	20241016	115500	280224530	19010	19000	19010	18990	74
460	20241016	115400	278817900	19010	19000	19010	19000	5
461	20241016	115300	278722860	19000	19000	19000	19000	1
462	20241016	115200	278703860	19000	19000	19000	19000	60
463	20241016	115100	277563860	18990	19000	19000	18990	4
464	20241016	115000	277487890	19000	19020	19020	19000	72
465	20241016	114900	276119840	19010	19010	19010	19010	50
466	20241016	114800	275169340	19010	19010	19010	19010	41
467	20241016	114700	274389930	19010	19010	19010	19010	5
468	20241016	114600	274294880	19010	19010	19010	19010	50
469	20241016	114500	273344380	19030	19020	19030	19020	61
470	20241016	114400	272183560	19010	19010	19010	19010	3
471	20241016	114300	272126530	19010	19010	19010	19010	1
472	20241016	114200	272107520	19020	19020	19020	19020	49
473	20241016	114100	271175540	19020	19020	19020	19020	61
474	20241016	114000	270015320	19010	19030	19030	19010	13
475	20241016	113900	269768010	19030	19020	19030	19020	2
476	20241016	113800	269729960	19030	19010	19030	19010	10
477	20241016	113700	269539780	19000	19000	19000	19000	1
478	20241016	113600	269520780	19000	19000	19000	19000	3
479	20241016	113500	269463780	19000	19000	19000	19000	0
480	20241016	113400	269463780	19000	19000	19000	19000	1
481	20241016	113300	269444780	18990	18990	18990	18990	0
482	20241016	113200	269444780	18990	18990	18990	18990	4
483	20241016	113100	269368820	18990	18990	18990	18990	62
484	20241016	113000	268191440	18980	18990	18990	18980	7
485	20241016	112900	268058520	18980	18980	18980	18980	1
486	20241016	112800	268039540	18970	18970	18970	18970	3
487	20241016	112700	267982630	18970	18950	18970	18950	341
488	20241016	112600	261520660	18930	18960	18960	18930	506
489	20241016	112500	251935960	18990	18960	18990	18960	17
490	20241016	112400	251613280	18970	18970	18970	18970	60
491	20241016	112300	250475080	18960	18970	18970	18960	2
492	20241016	112200	250437150	18980	18980	18980	18980	0
493	20241016	112100	250437150	18980	18980	18980	18980	81
494	20241016	112000	248899770	18990	18990	18990	18990	62
495	20241016	111900	247722390	18980	18980	18980	18980	1
496	20241016	111800	247703410	18990	18990	18990	18990	0
497	20241016	111700	247703410	18990	18980	18990	18980	65
498	20241016	111600	246469110	18980	18980	18980	18980	0
499	20241016	111500	246469110	18980	18990	18990	18980	2
500	20241016	111400	246431140	18990	18990	18990	18990	0
501	20241016	111300	246431140	18990	18980	18990	18980	64
502	20241016	111200	245215820	18980	18980	18980	18980	0
503	20241016	111100	245215820	18980	18980	18980	18980	9
504	20241016	111000	245045000	18980	18980	18980	18980	48
505	20241016	110900	244133960	18980	18980	18980	18980	4
506	20241016	110800	244058040	18980	18980	18980	18980	1
507	20241016	110700	244039060	18980	18980	18980	18980	0
508	20241016	110600	244039060	18980	18950	18980	18950	64
509	20241016	110500	242824460	18950	18970	18970	18950	64
510	20241016	110400	241610810	18940	19010	19010	18940	1524
511	20241016	110300	212702620	19020	19020	19020	19020	62
512	20241016	110200	211523380	19010	19010	19010	19010	95
513	20241016	110100	209717430	19020	19020	19020	19020	70
514	20241016	110000	208386030	19020	19030	19030	19020	62
515	20241016	105900	207206180	19020	19030	19030	19020	41
516	20241016	105800	206425960	19030	19030	19030	19030	3
517	20241016	105700	206368870	19030	19030	19030	19030	1
518	20241016	105600	206349840	19040	19040	19040	19040	60
519	20241016	105500	205207440	19030	19040	19040	19030	18
520	20241016	105400	204864830	19030	19030	19030	19030	4
521	20241016	105300	204788710	19030	19040	19040	19030	61
522	20241016	105200	203627280	19040	19040	19040	19040	166
523	20241016	105100	200466640	19040	19040	19040	19040	1
524	20241016	105000	200447600	19040	19050	19050	19040	5
525	20241016	104900	200352380	19050	19040	19050	19040	61
526	20241016	104800	199190340	19040	19040	19040	19040	0
527	20241016	104700	199190340	19040	19040	19040	19040	0
528	20241016	104600	199190340	19040	19050	19050	19040	66
529	20241016	104500	197933090	19040	19050	19050	19040	6
530	20241016	104400	197818840	19040	19040	19040	19040	1
531	20241016	104300	197799800	19040	19110	19110	19040	2169
532	20241016	104200	156439640	19110	19100	19110	19100	55
533	20241016	104100	155388600	19130	19130	19130	19130	0
534	20241016	104000	155388600	19130	19120	19130	19120	7
535	20241016	103900	155254700	19100	19110	19120	19100	152
536	20241016	103800	152349420	19120	19130	19130	19120	76
537	20241016	103700	150896230	19130	19130	19130	19130	0
538	20241016	103600	150896230	19130	19130	19130	19130	5
539	20241016	103500	150800580	19150	19130	19150	19130	74
540	20241016	103400	149384250	19130	19130	19130	19130	1
541	20241016	103300	149365120	19140	19140	19140	19140	0
542	20241016	103200	149365120	19140	19140	19140	19140	107
543	20241016	103100	147317140	19120	19120	19130	19120	9
544	20241016	103000	147145020	19130	19130	19130	19130	1
545	20241016	102900	147125890	19130	19130	19130	19130	1
546	20241016	102800	147106760	19130	19120	19130	19120	66
547	20241016	102700	145844550	19110	19110	19110	19110	9
548	20241016	102600	145672560	19130	19130	19130	19130	10
549	20241016	102500	145481260	19120	19100	19120	19100	44
550	20241016	102400	144640480	19090	19090	19090	19090	5
551	20241016	102300	144545030	19100	19100	19100	19100	0
552	20241016	102200	144545030	19100	19100	19100	19100	0
553	20241016	102100	144545030	19100	19100	19100	19100	60
554	20241016	102000	143399030	19090	19100	19100	19090	5
555	20241016	101900	143303570	19090	19090	19090	19090	0
556	20241016	101800	143303570	19090	19090	19090	19090	38
557	20241016	101700	142578150	19090	19090	19090	19090	90
558	20241016	101600	140860050	19090	19110	19110	19090	4
559	20241016	101500	140783650	19110	19110	19110	19110	2
560	20241016	101400	140745430	19100	19090	19100	19090	61
561	20241016	101300	139580340	19100	19100	19100	19100	1
562	20241016	101200	139561240	19090	19090	19090	19090	3
563	20241016	101100	139503970	19090	19090	19090	19090	3
564	20241016	101000	139446700	19070	19070	19070	19070	273
565	20241016	100900	134240590	19060	19060	19060	19060	121
566	20241016	100800	131934330	19070	19060	19070	19060	41
567	20241016	100700	131152510	19070	19080	19080	19070	63
568	20241016	100600	129951080	19060	19060	19060	19060	0
569	20241016	100500	129951080	19060	19060	19060	19060	3
570	20241016	100400	129893900	19070	19070	19070	19070	65
571	20241016	100300	128654350	19060	19060	19060	19060	1
572	20241016	100200	128635290	19060	19060	19060	19060	0
573	20241016	100100	128635290	19060	19050	19060	19050	5
574	20241016	100000	128540030	19060	19060	19060	19050	62
575	20241016	095900	127358320	19050	19060	19060	19050	223
576	20241016	095800	123108010	19070	19120	19120	19070	778
577	20241016	095700	108248040	19120	19120	19120	19120	4
578	20241016	095600	108171560	19140	19140	19140	19140	306
579	20241016	095500	102314720	19130	19110	19130	19110	3
580	20241016	095400	102257360	19120	19120	19120	19120	0
581	20241016	095300	102257360	19120	19100	19120	19100	64
582	20241016	095200	101033760	19110	19120	19120	19110	387
583	20241016	095100	93634970	19140	19140	19140	19140	65
584	20241016	095000	92390870	19140	19140	19140	19140	2
585	20241016	094900	92352590	19120	19140	19170	19120	46
586	20241016	094800	91471040	19130	19130	19130	19130	132
587	20241016	094700	88945880	19130	19150	19150	19130	380
588	20241016	094600	81673160	19170	19160	19170	19150	45
589	20241016	094500	80810760	19170	19180	19180	19170	20
590	20241016	094400	80427350	19190	19180	19190	19180	2
591	20241016	094300	80388980	19170	19180	19190	19170	41
592	20241016	094200	79602230	19160	19170	19190	19160	304
593	20241016	094100	73770600	19180	19150	19180	19140	104
594	20241016	094000	71777300	19140	19130	19140	19130	266
595	20241016	093900	66686070	19130	19120	19130	19120	5
596	20241016	093800	66590430	19120	19120	19120	19120	4
597	20241016	093700	66513950	19140	19130	19140	19130	873
598	20241016	093600	49804750	19140	19070	19140	19070	546
599	20241016	093500	39363570	19070	19070	19070	19070	5
600	20241016	093400	39268220	19120	19050	19120	19030	39
601	20241016	093300	38523150	19050	19050	19120	19050	180
602	20241016	093200	35086670	19100	19050	19100	19050	12
603	20241016	093100	34857750	19060	19030	19060	19030	4
604	20241016	093000	34781560	19020	19020	19040	19010	90
605	20241016	092900	33069780	19020	19020	19020	19020	1
606	20241016	092800	33050760	19010	19010	19010	19010	1
607	20241016	092700	33031750	19010	19010	19010	19010	3
608	20241016	092600	32974720	19020	19000	19020	19000	16
609	20241016	092500	32670670	19000	19000	19000	19000	7
610	20241016	092400	32537670	18980	19000	19000	18980	234
611	20241016	092300	28096290	19000	19020	19020	19000	197
612	20241016	092200	24351770	19020	19020	19020	19020	312
613	20241016	092100	18417530	19020	19020	19020	19020	204
614	20241016	092000	14537450	19020	19020	19040	19020	12
615	20241016	091900	14309190	19020	19000	19020	19000	5
616	20241016	091800	14214170	19000	18990	19000	18980	121
617	20241016	091700	11917440	18980	18980	18980	18980	1
618	20241016	091600	11898460	18990	18990	18990	18990	0
619	20241016	091500	11898460	18990	19060	19060	18980	77
620	20241016	091400	10431260	18980	18980	18980	18980	2
621	20241016	091300	10393300	18980	18980	18980	18980	1
622	20241016	091200	10374320	18970	18980	18980	18970	15
623	20241016	091100	10089720	18970	18970	18970	18970	3
624	20241016	091000	10032810	18970	18970	18970	18970	21
625	20241016	090900	9634440	18970	18980	18980	18970	12
626	20241016	090800	9406690	18980	18960	18980	18960	18
627	20241016	090700	9065190	18980	19020	19020	18960	85
628	20241016	090600	7450010	19010	19010	19010	19010	0
629	20241016	090500	7450010	19010	19010	19010	18990	207
630	20241016	090400	3516410	19010	19000	19010	19000	8
631	20241016	090300	3364400	19000	19120	19120	19000	43
632	20241016	090200	2543200	19120	19090	19120	19090	19
633	20241016	090100	2180020	19140	19140	19140	19140	0
634	20241016	090000	2180020	19140	18990	19180	18990	114