KissMeData/078350/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195400	1341527610	11550	11550	11550	11550	2404
3	20241022	195300	1341527610	11550	11550	11550	11550	0
4	20241022	195200	1341527610	11550	11550	11550	11550	0
5	20241022	195100	1341527610	11550	11550	11550	11550	0
6	20241022	195000	1341527610	11550	11550	11550	11550	0
7	20241022	194900	1341527610	11550	11550	11550	11550	0
8	20241022	194800	1341527610	11550	11550	11550	11550	0
9	20241022	194700	1341527610	11550	11550	11550	11550	0
10	20241022	194600	1341527610	11550	11550	11550	11550	0
11	20241022	194500	1341527610	11550	11550	11550	11550	0
12	20241022	194400	1341527610	11550	11550	11550	11550	0
13	20241022	194300	1341527610	11550	11550	11550	11550	0
14	20241022	194200	1341527610	11550	11550	11550	11550	0
15	20241022	194100	1341527610	11550	11550	11550	11550	0
16	20241022	194000	1341527610	11550	11550	11550	11550	0
17	20241022	193900	1341527610	11550	11550	11550	11550	0
18	20241022	193800	1341527610	11550	11550	11550	11550	0
19	20241022	193700	1341527610	11550	11550	11550	11550	0
20	20241022	193600	1341527610	11550	11550	11550	11550	0
21	20241022	193500	1341527610	11550	11550	11550	11550	0
22	20241022	193400	1341527610	11550	11550	11550	11550	0
23	20241022	193300	1341527610	11550	11550	11550	11550	0
24	20241022	193200	1341527610	11550	11550	11550	11550	0
25	20241022	193100	1341527610	11550	11550	11550	11550	0
26	20241022	193000	1341527610	11550	11550	11550	11550	0
27	20241022	192900	1341527610	11550	11550	11550	11550	0
28	20241022	192800	1341527610	11550	11550	11550	11550	0
29	20241022	192700	1341527610	11550	11550	11550	11550	0
30	20241022	192600	1341527610	11550	11550	11550	11550	0
31	20241022	192500	1341527610	11550	11550	11550	11550	0
32	20241022	192400	1341527610	11550	11550	11550	11550	2404
33	20241022	192300	1341527610	11550	11550	11550	11550	0
34	20241022	192200	1341527610	11550	11550	11550	11550	0
35	20241022	192100	1341527610	11550	11550	11550	11550	0
36	20241022	192000	1341527610	11550	11550	11550	11550	0
37	20241022	191900	1341527610	11550	11550	11550	11550	0
38	20241022	191800	1341527610	11550	11550	11550	11550	0
39	20241022	191700	1341527610	11550	11550	11550	11550	0
40	20241022	191600	1341527610	11550	11550	11550	11550	0
41	20241022	191500	1341527610	11550	11550	11550	11550	0
42	20241022	191400	1341527610	11550	11550	11550	11550	0
43	20241022	191300	1341527610	11550	11550	11550	11550	0
44	20241022	191200	1341527610	11550	11550	11550	11550	0
45	20241022	191100	1341527610	11550	11550	11550	11550	0
46	20241022	191000	1341527610	11550	11550	11550	11550	0
47	20241022	190900	1341527610	11550	11550	11550	11550	0
48	20241022	190800	1341527610	11550	11550	11550	11550	0
49	20241022	190700	1341527610	11550	11550	11550	11550	0
50	20241022	190600	1341527610	11550	11550	11550	11550	0
51	20241022	190500	1341527610	11550	11550	11550	11550	0
52	20241022	190400	1341527610	11550	11550	11550	11550	0
53	20241022	190300	1341527610	11550	11550	11550	11550	0
54	20241022	190200	1341527610	11550	11550	11550	11550	0
55	20241022	190100	1341527610	11550	11550	11550	11550	0
56	20241022	190000	1341527610	11550	11550	11550	11550	0
57	20241022	185900	1341527610	11550	11550	11550	11550	0
58	20241022	185800	1341527610	11550	11550	11550	11550	0
59	20241022	185700	1341527610	11550	11550	11550	11550	0
60	20241022	185600	1341527610	11550	11550	11550	11550	0
61	20241022	185500	1341527610	11550	11550	11550	11550	0
62	20241022	185400	1341527610	11550	11550	11550	11550	2404
63	20241022	185300	1341527610	11550	11550	11550	11550	0
64	20241022	185200	1341527610	11550	11550	11550	11550	0
65	20241022	185100	1341527610	11550	11550	11550	11550	0
66	20241022	185000	1341527610	11550	11550	11550	11550	0
67	20241022	184900	1341527610	11550	11550	11550	11550	0
68	20241022	184800	1341527610	11550	11550	11550	11550	0
69	20241022	184700	1341527610	11550	11550	11550	11550	0
70	20241022	184600	1341527610	11550	11550	11550	11550	0
71	20241022	184500	1341527610	11550	11550	11550	11550	0
72	20241022	184400	1341527610	11550	11550	11550	11550	0
73	20241022	184300	1341527610	11550	11550	11550	11550	0
74	20241022	184200	1341527610	11550	11550	11550	11550	0
75	20241022	184100	1341527610	11550	11550	11550	11550	0
76	20241022	184000	1341527610	11550	11550	11550	11550	0
77	20241022	183900	1341527610	11550	11550	11550	11550	0
78	20241022	183800	1341527610	11550	11550	11550	11550	0
79	20241022	183700	1341527610	11550	11550	11550	11550	0
80	20241022	183600	1341527610	11550	11550	11550	11550	0
81	20241022	183500	1341527610	11550	11550	11550	11550	0
82	20241022	183400	1341527610	11550	11550	11550	11550	0
83	20241022	183300	1341527610	11550	11550	11550	11550	0
84	20241022	183200	1341527610	11550	11550	11550	11550	0
85	20241022	183100	1341527610	11550	11550	11550	11550	0
86	20241022	183000	1341527610	11550	11550	11550	11550	0
87	20241022	182900	1341527610	11550	11550	11550	11550	0
88	20241022	182800	1341527610	11550	11550	11550	11550	0
89	20241022	182700	1341527610	11550	11550	11550	11550	0
90	20241022	182600	1341527610	11550	11550	11550	11550	0
91	20241022	182500	1341527610	11550	11550	11550	11550	0
92	20241022	182400	1341527610	11550	11550	11550	11550	2404
93	20241022	182300	1341527610	11550	11550	11550	11550	0
94	20241022	182200	1341527610	11550	11550	11550	11550	0
95	20241022	182100	1341527610	11550	11550	11550	11550	0
96	20241022	182000	1341527610	11550	11550	11550	11550	0
97	20241022	181900	1341527610	11550	11550	11550	11550	0
98	20241022	181800	1341527610	11550	11550	11550	11550	0
99	20241022	181700	1341527610	11550	11550	11550	11550	0
100	20241022	181600	1341527610	11550	11550	11550	11550	0
101	20241022	181500	1341527610	11550	11550	11550	11550	0
102	20241022	181400	1341527610	11550	11550	11550	11550	0
103	20241022	181300	1341527610	11550	11550	11550	11550	0
104	20241022	181200	1341527610	11550	11550	11550	11550	0
105	20241022	181100	1341527610	11550	11550	11550	11550	0
106	20241022	181000	1341527610	11550	11550	11550	11550	0
107	20241022	180900	1341527610	11550	11550	11550	11550	0
108	20241022	180800	1341527610	11550	11550	11550	11550	0
109	20241022	180700	1341527610	11550	11550	11550	11550	0
110	20241022	180600	1341527610	11550	11550	11550	11550	0
111	20241022	180500	1341527610	11550	11550	11550	11550	0
112	20241022	180400	1341527610	11550	11550	11550	11550	0
113	20241022	180300	1341527610	11550	11550	11550	11550	0
114	20241022	180200	1341527610	11550	11550	11550	11550	0
115	20241022	180100	1341527610	11550	11550	11550	11550	0
116	20241022	180000	1341527610	11550	11550	11550	11550	0
117	20241022	175900	1341527610	11550	11550	11550	11550	0
118	20241022	175800	1341527610	11550	11550	11550	11550	0
119	20241022	175700	1341527610	11550	11550	11550	11550	0
120	20241022	175600	1341527610	11550	11550	11550	11550	0
121	20241022	175500	1341527610	11550	11550	11550	11550	0
122	20241022	175400	1341527610	11550	11550	11550	11550	2404
123	20241022	175300	1341527610	11550	11550	11550	11550	0
124	20241022	175200	1341527610	11550	11550	11550	11550	0
125	20241022	175100	1341527610	11550	11550	11550	11550	0
126	20241022	175000	1341527610	11550	11550	11550	11550	0
127	20241022	174900	1341527610	11550	11550	11550	11550	0
128	20241022	174800	1341527610	11550	11550	11550	11550	0
129	20241022	174700	1341527610	11550	11550	11550	11550	0
130	20241022	174600	1341527610	11550	11550	11550	11550	0
131	20241022	174500	1341527610	11550	11550	11550	11550	0
132	20241022	174400	1341527610	11550	11550	11550	11550	0
133	20241022	174300	1341527610	11550	11550	11550	11550	0
134	20241022	174200	1341527610	11550	11550	11550	11550	0
135	20241022	174100	1341527610	11550	11550	11550	11550	0
136	20241022	174000	1341527610	11550	11550	11550	11550	0
137	20241022	173900	1341527610	11550	11550	11550	11550	0
138	20241022	173800	1341527610	11550	11550	11550	11550	0
139	20241022	173700	1341527610	11550	11550	11550	11550	0
140	20241022	173600	1341527610	11550	11550	11550	11550	0
141	20241022	173500	1341527610	11550	11550	11550	11550	0
142	20241022	173400	1341527610	11550	11550	11550	11550	0
143	20241022	173300	1341527610	11550	11550	11550	11550	0
144	20241022	173200	1341527610	11550	11550	11550	11550	0
145	20241022	173100	1341527610	11550	11550	11550	11550	0
146	20241022	173000	1341527610	11550	11550	11550	11550	0
147	20241022	172900	1341527610	11550	11550	11550	11550	0
148	20241022	172800	1341527610	11550	11550	11550	11550	0
149	20241022	172700	1341527610	11550	11550	11550	11550	0
150	20241022	172600	1341527610	11550	11550	11550	11550	0
151	20241022	172500	1341527610	11550	11550	11550	11550	0
152	20241022	172400	1341527610	11550	11550	11550	11550	2404
153	20241022	172300	1341527610	11550	11550	11550	11550	0
154	20241022	172200	1341527610	11550	11550	11550	11550	0
155	20241022	172100	1341527610	11550	11550	11550	11550	0
156	20241022	172000	1341527610	11550	11550	11550	11550	0
157	20241022	171900	1341527610	11550	11550	11550	11550	0
158	20241022	171800	1341527610	11550	11550	11550	11550	0
159	20241022	171700	1341527610	11550	11550	11550	11550	0
160	20241022	171600	1341527610	11550	11550	11550	11550	0
161	20241022	171500	1341527610	11550	11550	11550	11550	0
162	20241022	171400	1341527610	11550	11550	11550	11550	0
163	20241022	171300	1341527610	11550	11550	11550	11550	0
164	20241022	171200	1341527610	11550	11550	11550	11550	0
165	20241022	171100	1341527610	11550	11550	11550	11550	0
166	20241022	171000	1341527610	11550	11550	11550	11550	0
167	20241022	170900	1341527610	11550	11550	11550	11550	0
168	20241022	170800	1341527610	11550	11550	11550	11550	0
169	20241022	170700	1341527610	11550	11550	11550	11550	0
170	20241022	170600	1341527610	11550	11550	11550	11550	0
171	20241022	170500	1341527610	11550	11550	11550	11550	0
172	20241022	170400	1341527610	11550	11550	11550	11550	0
173	20241022	170300	1341527610	11550	11550	11550	11550	0
174	20241022	170200	1341527610	11550	11550	11550	11550	0
175	20241022	170100	1341527610	11550	11550	11550	11550	0
176	20241022	170000	1341527610	11550	11550	11550	11550	0
177	20241022	165900	1341527610	11550	11550	11550	11550	0
178	20241022	165800	1341527610	11550	11550	11550	11550	0
179	20241022	165700	1341527610	11550	11550	11550	11550	0
180	20241022	165600	1341527610	11550	11550	11550	11550	0
181	20241022	165500	1341527610	11550	11550	11550	11550	0
182	20241022	165400	1341527610	11550	11550	11550	11550	2404
183	20241022	165300	1341527610	11550	11550	11550	11550	0
184	20241022	165200	1341527610	11550	11550	11550	11550	0
185	20241022	165100	1341527610	11550	11550	11550	11550	0
186	20241022	165000	1341527610	11550	11550	11550	11550	0
187	20241022	164900	1341527610	11550	11550	11550	11550	0
188	20241022	164800	1341527610	11550	11550	11550	11550	0
189	20241022	164700	1341527610	11550	11550	11550	11550	0
190	20241022	164600	1341527610	11550	11550	11550	11550	0
191	20241022	164500	1341527610	11550	11550	11550	11550	0
192	20241022	164400	1341527610	11550	11550	11550	11550	0
193	20241022	164300	1341527610	11550	11550	11550	11550	0
194	20241022	164200	1341527610	11550	11550	11550	11550	0
195	20241022	164100	1341527610	11550	11550	11550	11550	0
196	20241022	164000	1341527610	11550	11550	11550	11550	0
197	20241022	163900	1341527610	11550	11550	11550	11550	0
198	20241022	163800	1341527610	11550	11550	11550	11550	0
199	20241022	163700	1341527610	11550	11550	11550	11550	0
200	20241022	163600	1341527610	11550	11550	11550	11550	0
201	20241022	163500	1341527610	11550	11550	11550	11550	0
202	20241022	163400	1341527610	11550	11550	11550	11550	0
203	20241022	163300	1341527610	11550	11550	11550	11550	0
204	20241022	163200	1341527610	11550	11550	11550	11550	0
205	20241022	163100	1341527610	11550	11550	11550	11550	0
206	20241022	163000	1341527610	11550	11550	11550	11550	0
207	20241022	162900	1341527610	11550	11550	11550	11550	0
208	20241022	162800	1341527610	11550	11550	11550	11550	0
209	20241022	162700	1341527610	11550	11550	11550	11550	0
210	20241022	162600	1341527610	11550	11550	11550	11550	0
211	20241022	162500	1341527610	11550	11550	11550	11550	0
212	20241022	162400	1341527610	11550	11550	11550	11550	2404
213	20241022	162300	1341527610	11550	11550	11550	11550	0
214	20241022	162200	1341527610	11550	11550	11550	11550	0
215	20241022	162100	1341527610	11550	11550	11550	11550	0
216	20241022	162000	1341527610	11550	11550	11550	11550	0
217	20241022	161900	1341527610	11550	11550	11550	11550	0
218	20241022	161800	1341527610	11550	11550	11550	11550	0
219	20241022	161700	1341527610	11550	11550	11550	11550	0
220	20241022	161600	1341527610	11550	11550	11550	11550	0
221	20241022	161500	1341527610	11550	11550	11550	11550	0
222	20241022	161400	1341527610	11550	11550	11550	11550	0
223	20241022	161300	1341527610	11550	11550	11550	11550	0
224	20241022	161200	1341527610	11550	11550	11550	11550	0
225	20241022	161100	1341527610	11550	11550	11550	11550	0
226	20241022	161000	1341527610	11550	11550	11550	11550	0
227	20241022	160900	1341527610	11550	11550	11550	11550	0
228	20241022	160800	1341527610	11550	11550	11550	11550	0
229	20241022	160700	1341527610	11550	11550	11550	11550	0
230	20241022	160600	1341527610	11550	11550	11550	11550	0
231	20241022	160500	1341527610	11550	11550	11550	11550	0
232	20241022	160400	1341527610	11550	11550	11550	11550	0
233	20241022	160300	1341527610	11550	11550	11550	11550	0
234	20241022	160200	1341527610	11550	11550	11550	11550	0
235	20241022	160100	1341527610	11550	11550	11550	11550	0
236	20241022	160000	1341527610	11550	11550	11550	11550	0
237	20241022	155900	1341527610	11550	11550	11550	11550	0
238	20241022	155800	1341527610	11550	11550	11550	11550	0
239	20241022	155700	1341527610	11550	11550	11550	11550	0
240	20241022	155600	1341527610	11550	11550	11550	11550	0
241	20241022	155500	1341527610	11550	11550	11550	11550	0
242	20241022	155400	1341527610	11550	11550	11550	11550	2404
243	20241022	155300	1341527610	11550	11550	11550	11550	0
244	20241022	155200	1341527610	11550	11550	11550	11550	0
245	20241022	155100	1341527610	11550	11550	11550	11550	0
246	20241022	155000	1341527610	11550	11550	11550	11550	0
247	20241022	154900	1341527610	11550	11550	11550	11550	0
248	20241022	154800	1341527610	11550	11550	11550	11550	0
249	20241022	154700	1341527610	11550	11550	11550	11550	0
250	20241022	154600	1341527610	11550	11550	11550	11550	0
251	20241022	154500	1341527610	11550	11550	11550	11550	0
252	20241022	154400	1341527610	11550	11550	11550	11550	0
253	20241022	154300	1341527610	11550	11550	11550	11550	0
254	20241022	154200	1341527610	11550	11550	11550	11550	0
255	20241022	154100	1341527610	11550	11550	11550	11550	0
256	20241022	154000	1341527610	11550	11550	11550	11550	0
257	20241022	153900	1341527610	11550	11550	11550	11550	0
258	20241022	153800	1341527610	11550	11550	11550	11550	0
259	20241022	153700	1341527610	11550	11550	11550	11550	0
260	20241022	153600	1341527610	11550	11550	11550	11550	0
261	20241022	153500	1341527610	11550	11550	11550	11550	0
262	20241022	153400	1341527610	11550	11550	11550	11550	0
263	20241022	153300	1341527610	11550	11550	11550	11550	0
264	20241022	153200	1341527610	11550	11550	11550	11550	0
265	20241022	153100	1341527610	11550	11550	11550	11550	0
266	20241022	153000	1341527610	11550	11550	11550	11550	2404
267	20241022	152900	1313761410	11600	11600	11600	11600	0
268	20241022	152800	1313761410	11600	11600	11600	11600	0
269	20241022	152700	1313761410	11600	11600	11600	11600	0
270	20241022	152600	1313761410	11600	11600	11600	11600	0
271	20241022	152500	1313761410	11600	11600	11600	11600	0
272	20241022	152400	1313761410	11600	11600	11600	11600	0
273	20241022	152300	1313761410	11600	11600	11600	11600	0
274	20241022	152200	1313761410	11600	11600	11600	11600	0
275	20241022	152100	1313761410	11600	11600	11600	11600	0
276	20241022	152000	1313761410	11600	11600	11600	11600	0
277	20241022	151900	1313761410	11600	11580	11600	11580	384
278	20241022	151800	1309307230	11600	11590	11600	11580	1083
279	20241022	151700	1296765750	11590	11590	11590	11590	158
280	20241022	151600	1294934530	11600	11600	11600	11600	0
281	20241022	151500	1294934530	11600	11600	11600	11600	622
282	20241022	151400	1287719330	11610	11610	11610	11610	1038
283	20241022	151300	1275668150	11620	11620	11620	11620	5
284	20241022	151200	1275610050	11620	11620	11620	11620	174
285	20241022	151100	1273588170	11610	11610	11640	11610	1937
286	20241022	151000	1251099030	11620	11620	11640	11620	575
287	20241022	150900	1244417130	11640	11640	11640	11640	1
288	20241022	150800	1244405490	11620	11620	11620	11620	0
289	20241022	150700	1244405490	11620	11630	11630	11620	177
290	20241022	150600	1242348720	11620	11620	11620	11620	188
291	20241022	150500	1240164160	11620	11640	11640	11620	87
292	20241022	150400	1239153180	11660	11660	11660	11660	86
293	20241022	150300	1238150420	11660	11630	11660	11630	353
294	20241022	150200	1234043910	11630	11630	11630	11630	300
295	20241022	150100	1230554910	11630	11610	11630	11610	259
296	20241022	150000	1227543370	11600	11600	11620	11600	293
297	20241022	145900	1224144550	11600	11610	11620	11600	377
298	20241022	145800	1219765750	11600	11600	11600	11600	187
299	20241022	145700	1217596550	11600	11590	11600	11590	139
300	20241022	145600	1215985020	11600	11590	11600	11590	188
301	20241022	145500	1213805140	11600	11570	11610	11570	631
302	20241022	145400	1206487340	11570	11580	11580	11560	475
303	20241022	145300	1200995010	11580	11580	11580	11580	92
304	20241022	145200	1199929650	11590	11580	11590	11560	417
305	20241022	145100	1195101130	11590	11590	11590	11590	50
306	20241022	145000	1194521630	11600	11560	11600	11550	107
307	20241022	144900	1193284820	11560	11590	11600	11560	2507
308	20241022	144800	1164291470	11600	11600	11610	11600	143
309	20241022	144700	1162632570	11610	11620	11620	11600	257
310	20241022	144600	1159649190	11630	11600	11630	11600	97
311	20241022	144500	1158523900	11600	11630	11640	11600	488
312	20241022	144400	1152858790	11630	11630	11650	11630	243
313	20241022	144300	1150032470	11640	11640	11640	11640	264
314	20241022	144200	1146959510	11640	11650	11650	11640	87
315	20241022	144100	1145946790	11650	11630	11660	11630	440
316	20241022	144000	1140827210	11630	11630	11630	11630	94
317	20241022	143900	1139733990	11640	11630	11640	11630	88
318	20241022	143800	1138710540	11640	11630	11640	11620	93
319	20241022	143700	1137629620	11630	11640	11640	11630	110
320	20241022	143600	1136350300	11650	11650	11650	11650	0
321	20241022	143500	1136350300	11650	11650	11660	11640	112
322	20241022	143400	1135046390	11650	11650	11650	11650	94
323	20241022	143300	1133951290	11650	11630	11650	11610	552
324	20241022	143200	1127538760	11640	11630	11640	11630	103
325	20241022	143100	1126340760	11640	11620	11640	11620	131
326	20241022	143000	1124817800	11620	11640	11640	11620	87
327	20241022	142900	1123806180	11630	11640	11640	11630	192
328	20241022	142800	1121572300	11650	11640	11650	11630	96
329	20241022	142700	1120454860	11650	11640	11650	11630	88
330	20241022	142600	1119431370	11640	11640	11650	11640	109
331	20241022	142500	1118162600	11650	11640	11650	11640	95
332	20241022	142400	1117056790	11650	11640	11650	11640	174
333	20241022	142300	1115030560	11650	11650	11650	11650	79
334	20241022	142200	1114110210	11670	11660	11670	11660	95
335	20241022	142100	1113002500	11670	11650	11670	11640	177
336	20241022	142000	1110941020	11650	11650	11650	11650	190
337	20241022	141900	1108727520	11660	11640	11660	11610	502
338	20241022	141800	1102891590	11650	11640	11650	11640	357
339	20241022	141700	1098734380	11660	11570	11660	11570	93
340	20241022	141600	1097658280	11560	11600	11600	11560	1094
341	20241022	141500	1084993170	11600	11610	11610	11600	87
342	20241022	141400	1083983290	11610	11640	11650	11600	392
343	20241022	141300	1079426650	11650	11640	11650	11600	804
344	20241022	141200	1070078840	11640	11600	11650	11600	100
345	20241022	141100	1068918250	11600	11680	11680	11600	2650
346	20241022	141000	1038134490	11690	11620	11690	11620	446
347	20241022	140900	1032935800	11620	11620	11630	11610	131
348	20241022	140800	1031413940	11610	11650	11650	11610	3162
349	20241022	140700	994626590	11650	11670	11670	11650	1594
350	20241022	140600	976050860	11670	11670	11670	11670	87
351	20241022	140500	975035570	11660	11670	11670	11660	165
352	20241022	140400	973110940	11670	11670	11670	11660	32
353	20241022	140300	972737610	11680	11670	11680	11670	220
354	20241022	140200	970170190	11670	11670	11680	11670	527
355	20241022	140100	964020090	11670	11670	11670	11670	94
356	20241022	140000	962923110	11680	11690	11690	11680	26
357	20241022	135900	962619330	11700	11690	11700	11690	94
358	20241022	135800	961520460	11700	11690	11700	11690	191
359	20241022	135700	959287660	11700	11700	11700	11700	0
360	20241022	135600	959287660	11700	11670	11700	11660	1293
361	20241022	135500	944211210	11660	11700	11700	11660	2200
362	20241022	135400	918539410	11710	11700	11710	11690	386
363	20241022	135300	914026120	11710	11700	11710	11700	95
364	20241022	135200	912914590	11710	11710	11710	11700	75
365	20241022	135100	912036730	11720	11710	11720	11710	502
366	20241022	135000	906158300	11730	11730	11730	11730	0
367	20241022	134900	906158300	11730	11710	11730	11710	151
368	20241022	134800	904390070	11720	11720	11730	11720	232
369	20241022	134700	901671020	11730	11720	11730	11720	93
370	20241022	134600	900581050	11730	11720	11730	11720	95
371	20241022	134500	899467640	11730	11720	11730	11720	88
372	20241022	134400	898436270	11730	11720	11730	11720	39
373	20241022	134300	897979180	11740	11740	11740	11740	1
374	20241022	134200	897967440	11750	11750	11750	11750	0
375	20241022	134100	897967440	11750	11730	11750	11720	93
376	20241022	134000	896877440	11730	11730	11730	11730	94
377	20241022	133900	895774820	11740	11720	11740	11720	169
378	20241022	133800	893792500	11730	11730	11730	11730	92
379	20241022	133700	892713340	11740	11740	11740	11740	21
380	20241022	133600	892466800	11750	11740	11750	11730	88
381	20241022	133500	891434530	11740	11740	11740	11740	102
382	20241022	133400	890237050	11750	11750	11750	11720	146
383	20241022	133300	888525870	11730	11740	11740	11730	87
384	20241022	133200	887505180	11740	11750	11750	11740	301
385	20241022	133100	883971430	11760	11740	11760	11740	466
386	20241022	133000	878498830	11750	11750	11750	11750	0
387	20241022	132900	878498830	11750	11710	11750	11710	100
388	20241022	132800	877325950	11740	11720	11740	11710	205
389	20241022	132700	874921770	11720	11730	11730	11720	87
390	20241022	132600	873902040	11730	11730	11730	11730	92
391	20241022	132500	872822880	11740	11740	11740	11730	96
392	20241022	132400	871696780	11730	11730	11730	11730	10
393	20241022	132300	871579480	11750	11720	11750	11720	93
394	20241022	132200	870489490	11720	11720	11740	11720	229
395	20241022	132100	867803010	11710	11720	11720	11710	88
396	20241022	132000	866772160	11720	11740	11740	11720	221
397	20241022	131900	864181840	11750	11740	11750	11740	95
398	20241022	131800	863066530	11750	11700	11750	11700	521
399	20241022	131700	856953500	11700	11700	11700	11700	92
400	20241022	131600	855877100	11710	11710	11710	11710	94
401	20241022	131500	854776360	11720	11720	11720	11720	88
402	20241022	131400	853745000	11730	11710	11730	11710	684
403	20241022	131300	845723520	11720	11680	11720	11680	95
404	20241022	131200	844613880	11690	11700	11700	11690	88
405	20241022	131100	843584950	11700	11690	11730	11690	722
406	20241022	131000	835133150	11690	11690	11690	11690	4
407	20241022	130900	835086390	11710	11690	11710	11690	560
408	20241022	130800	828530550	11700	11700	11700	11700	36
409	20241022	130700	828109350	11720	11720	11720	11720	0
410	20241022	130600	828109350	11720	11720	11720	11720	50
411	20241022	130500	827523350	11740	11740	11740	11740	0
412	20241022	130400	827523350	11740	11740	11740	11740	0
413	20241022	130300	827523350	11740	11740	11740	11740	0
414	20241022	130200	827523350	11740	11700	11740	11680	1381
415	20241022	130100	811379130	11710	11670	11710	11670	529
416	20241022	130000	805189240	11670	11670	11670	11670	88
417	20241022	125900	804162280	11680	11680	11680	11680	1292
418	20241022	125800	789071720	11680	11680	11680	11680	94
419	20241022	125700	787973800	11680	11680	11680	11680	88
420	20241022	125600	786945960	11680	11690	11690	11680	99
421	20241022	125500	785789410	11720	11690	11720	11680	347
422	20241022	125400	781736170	11690	11700	11700	11690	99
423	20241022	125300	780578450	11700	11690	11700	11680	179
424	20241022	125200	778485520	11680	11690	11690	11680	94
425	20241022	125100	777386840	11690	11700	11700	11690	423
426	20241022	125000	772441040	11700	11700	11700	11700	92
427	20241022	124900	771364640	11700	11700	11700	11700	94
428	20241022	124800	770264840	11700	11710	11710	11700	88
429	20241022	124700	769234970	11710	11710	11710	11710	92
430	20241022	124600	768157650	11710	11710	11710	11710	94
431	20241022	124500	767056910	11720	11720	11720	11720	52
432	20241022	124400	766447470	11730	11730	11730	11730	741
433	20241022	124300	757755540	11730	11730	11730	11730	184
434	20241022	124200	755597220	11740	11740	11740	11740	306
435	20241022	124100	752004780	11750	11750	11750	11750	19
436	20241022	124000	751781530	11780	11780	11780	11780	0
437	20241022	123900	751781530	11780	11780	11780	11780	0
438	20241022	123800	751781530	11780	11780	11780	11780	0
439	20241022	123700	751781530	11780	11780	11780	11780	0
440	20241022	123600	751781530	11780	11780	11780	11780	0
441	20241022	123500	751781530	11780	11780	11780	11780	0
442	20241022	123400	751781530	11780	11760	11780	11750	194
443	20241022	123300	749498930	11760	11760	11780	11760	541
444	20241022	123200	743133710	11770	11770	11770	11770	693
445	20241022	123100	734977100	11780	11780	11780	11780	0
446	20241022	123000	734977100	11780	11780	11780	11780	0
447	20241022	122900	734977100	11780	11780	11780	11780	0
448	20241022	122800	734977100	11780	11780	11780	11780	0
449	20241022	122700	734977100	11780	11780	11780	11780	0
450	20241022	122600	734977100	11780	11780	11780	11780	0
451	20241022	122500	734977100	11780	11750	11780	11750	97
452	20241022	122400	733837280	11750	11750	11750	11750	103
453	20241022	122300	732627030	11760	11770	11770	11760	359
454	20241022	122200	728404110	11770	11770	11770	11770	94
455	20241022	122100	727297730	11770	11760	11770	11760	300
456	20241022	122000	723767660	11770	11750	11770	11750	93
457	20241022	121900	722674890	11760	11750	11760	11740	178
458	20241022	121800	720583470	11750	11750	11750	11750	88
459	20241022	121700	719549470	11760	11740	11760	11740	93
460	20241022	121600	718457630	11750	11740	11750	11740	402
461	20241022	121500	713735150	11750	11740	11750	11740	98
462	20241022	121400	712584530	11740	11720	11740	11720	369
463	20241022	121300	708255080	11720	11720	11720	11720	391
464	20241022	121200	703672560	11730	11730	11730	11730	71
465	20241022	121100	702839730	11740	11730	11740	11720	93
466	20241022	121000	701749730	11730	11730	11730	11730	122
467	20241022	120900	700318670	11740	11720	11740	11710	272
468	20241022	120800	697127450	11720	11710	11720	11710	139
469	20241022	120700	695499290	11720	11710	11720	11710	144
470	20241022	120600	693812550	11720	11710	11720	11710	348
471	20241022	120500	689735570	11720	11730	11730	11720	33
472	20241022	120400	689348770	11730	11730	11730	11730	99
473	20241022	120300	688187500	11740	11740	11740	11740	1
474	20241022	120200	688175760	11750	11750	11750	11750	0
475	20241022	120100	688175760	11750	11730	11750	11730	95
476	20241022	120000	687061390	11740	11730	11740	11720	318
477	20241022	115900	683331690	11740	11740	11740	11740	0
478	20241022	115800	683331690	11740	11740	11740	11740	0
479	20241022	115700	683331690	11740	11710	11740	11710	94
480	20241022	115600	682230770	11720	11730	11730	11720	92
481	20241022	115500	681152380	11730	11700	11740	11700	213
482	20241022	115400	678657520	11710	11710	11710	11710	183
483	20241022	115300	676514590	11720	11710	11720	11700	94
484	20241022	115200	675414580	11710	11700	11710	11700	126
485	20241022	115100	673940060	11700	11700	11700	11700	88
486	20241022	115000	672910460	11700	11700	11700	11700	92
487	20241022	114900	671834060	11710	11710	11710	11710	150
488	20241022	114800	670077560	11720	11720	11720	11720	0
489	20241022	114700	670077560	11720	11710	11720	11710	93
490	20241022	114600	668988520	11720	11710	11720	11710	126
491	20241022	114500	667513050	11720	11720	11720	11720	3
492	20241022	114400	667477890	11730	11720	11730	11720	671
493	20241022	114300	659607980	11730	11720	11730	11720	300
494	20241022	114200	656089920	11730	11730	11740	11730	274
495	20241022	114100	652875470	11730	11720	11730	11720	363
496	20241022	114000	648618400	11730	11700	11730	11700	310
497	20241022	113900	644984970	11700	11730	11730	11700	1088
498	20241022	113800	632252510	11740	11730	11740	11730	93
499	20241022	113700	631161610	11740	11710	11740	11710	335
500	20241022	113600	627234310	11720	11720	11720	11720	50
501	20241022	113500	626648310	11730	11710	11730	11710	278
502	20241022	113400	623391060	11720	11710	11720	11700	645
503	20241022	113300	615844040	11710	11700	11710	11700	190
504	20241022	113200	613621020	11710	11690	11710	11680	246
505	20241022	113100	610742830	11690	11690	11690	11690	100
506	20241022	113000	609573830	11720	11720	11720	11720	0
507	20241022	112900	609573830	11720	11710	11720	11700	1587
508	20241022	112800	590997440	11730	11730	11730	11730	0
509	20241022	112700	590997440	11730	11710	11730	11710	128
510	20241022	112600	589498050	11710	11720	11720	11710	112
511	20241022	112500	588185610	11730	11730	11730	11730	1
512	20241022	112400	588173880	11740	11740	11740	11740	0
513	20241022	112300	588173880	11740	11720	11740	11720	527
514	20241022	112200	581992820	11730	11720	11730	11710	97
515	20241022	112100	580855980	11730	11720	11730	11720	90
516	20241022	112000	579801160	11730	11730	11730	11730	77
517	20241022	111900	578897950	11740	11740	11740	11740	0
518	20241022	111800	578897950	11740	11730	11740	11730	89
519	20241022	111700	577853970	11740	11730	11740	11730	152
520	20241022	111600	576070410	11730	11730	11730	11730	129
521	20241022	111500	574557240	11730	11740	11740	11730	10
522	20241022	111400	574439920	11750	11730	11750	11730	179
523	20241022	111300	572339370	11730	11730	11730	11730	95
524	20241022	111200	571225020	11740	11740	11740	11740	2
525	20241022	111100	571201540	11750	11750	11750	11750	15
526	20241022	111000	571025290	11760	11760	11760	11760	103
527	20241022	110900	569814010	11770	11770	11770	11770	0
528	20241022	110800	569814010	11770	11740	11770	11740	93
529	20241022	110700	568722160	11750	11760	11760	11750	1113
530	20241022	110600	555644380	11750	11770	11770	11750	153
531	20241022	110500	553843840	11780	11780	11780	11780	0
532	20241022	110400	553843840	11780	11750	11780	11750	696
533	20241022	110300	545652620	11760	11730	11760	11730	1354
534	20241022	110200	529749550	11740	11740	11740	11740	1
535	20241022	110100	529737810	11750	11750	11750	11750	0
536	20241022	110000	529737810	11750	11750	11750	11750	0
537	20241022	105900	529737810	11750	11710	11750	11700	388
538	20241022	105800	525197790	11700	11690	11700	11690	108
539	20241022	105700	523935140	11700	11690	11700	11690	90
540	20241022	105600	522883020	11700	11680	11700	11680	460
541	20241022	105500	517502860	11690	11730	11730	11690	3427
542	20241022	105400	477381950	11730	11730	11740	11730	136
543	20241022	105300	475786590	11740	11740	11750	11740	653
544	20241022	105200	468120120	11750	11740	11750	11740	405
545	20241022	105100	463362320	11750	11750	11750	11750	56
546	20241022	105000	462704320	11760	11750	11760	11740	192
547	20241022	104900	460447740	11750	11750	11750	11750	21
548	20241022	104800	460200990	11770	11760	11770	11750	189
549	20241022	104700	457978210	11750	11760	11760	11750	92
550	20241022	104600	456896570	11760	11760	11760	11760	95
551	20241022	104500	455779370	11760	11750	11760	11750	130
552	20241022	104400	454251450	11750	11750	11750	11750	92
553	20241022	104300	453170450	11750	11770	11770	11750	195
554	20241022	104200	450878970	11780	11780	11780	11780	20
555	20241022	104100	450643370	11790	11790	11790	11790	0
556	20241022	104000	450643370	11790	11790	11790	11790	0
557	20241022	103900	450643370	11790	11770	11790	11760	325
558	20241022	103800	446813720	11780	11780	11780	11780	41
559	20241022	103700	446330740	11810	11810	11810	11810	0
560	20241022	103600	446330740	11810	11810	11810	11810	63
561	20241022	103500	445586710	11820	11770	11820	11760	93
562	20241022	103400	444492470	11760	11770	11770	11760	95
563	20241022	103300	443374770	11760	11770	11770	11760	88
564	20241022	103200	442339390	11760	11760	11810	11760	395
565	20241022	103100	437677880	11810	11810	11810	11810	1
566	20241022	103000	437666070	11820	11800	11820	11800	256
567	20241022	102900	434644400	11810	11780	11810	11780	185
568	20241022	102800	432463670	11790	11790	11790	11790	167
569	20241022	102700	430494740	11800	11750	11800	11750	2795
570	20241022	102600	397653140	11760	11760	11800	11760	599
571	20241022	102500	390608620	11760	11800	11810	11760	1614
572	20241022	102400	371605070	11810	11800	11810	11800	21
573	20241022	102300	371357260	11820	11820	11820	11820	347
574	20241022	102200	367255720	11830	11830	11830	11830	0
575	20241022	102100	367255720	11830	11780	11830	11780	90
576	20241022	102000	366195460	11790	11810	11810	11790	1400
577	20241022	101900	349685760	11820	11810	11820	11790	296
578	20241022	101800	346191010	11800	11800	11800	11800	98
579	20241022	101700	345034610	11810	11810	11810	11770	129
580	20241022	101600	343515310	11820	11820	11820	11820	6
581	20241022	101500	343444390	11830	11830	11830	11830	800
582	20241022	101400	333980390	11850	11790	11850	11790	1579
583	20241022	101300	315292930	11800	11780	11800	11780	99
584	20241022	101200	314126690	11790	11790	11790	11790	129
585	20241022	101100	312605780	11810	11800	11810	11790	176
586	20241022	101000	310529890	11790	11790	11790	11790	826
587	20241022	100900	300791350	11800	11790	11810	11790	87
588	20241022	100800	299765240	11820	11820	11820	11820	0
589	20241022	100700	299765240	11820	11790	11820	11790	218
590	20241022	100600	297193970	11790	11800	11800	11790	126
591	20241022	100500	295708050	11800	11790	11800	11780	732
592	20241022	100400	287074770	11800	11800	11800	11800	1
593	20241022	100300	287062970	11810	11810	11810	11810	0
594	20241022	100200	287062970	11810	11830	11830	11760	1046
595	20241022	100100	274738040	11870	11870	11870	11870	0
596	20241022	100000	274738040	11870	11870	11870	11870	0
597	20241022	095900	274738040	11870	11870	11870	11870	0
598	20241022	095800	274738040	11870	11810	11870	11800	717
599	20241022	095700	266276450	11810	11810	11820	11810	588
600	20241022	095600	259328180	11810	11820	11820	11810	142
601	20241022	095500	257650660	11820	11840	11840	11820	733
602	20241022	095400	248980960	11840	11850	11850	11830	291
603	20241022	095300	245537300	11840	11860	11860	11840	930
604	20241022	095200	234515940	11860	11870	11880	11850	449
605	20241022	095100	229189060	11870	11890	11890	11870	208
606	20241022	095000	226718180	11890	11890	11890	11880	152
607	20241022	094900	224910920	11900	11890	11900	11880	407
608	20241022	094800	220073360	11880	11880	11880	11880	88
609	20241022	094700	219027920	11890	11890	11890	11890	10
610	20241022	094600	218909020	11900	11900	11900	11900	10
611	20241022	094500	218790020	11910	11910	11910	11870	777
612	20241022	094400	209554010	11920	11900	11920	11900	311
613	20241022	094300	205853090	11910	11950	11950	11910	152
614	20241022	094200	204041090	11950	11910	11960	11910	94
615	20241022	094100	202921300	11920	11970	11970	11910	3260
616	20241022	094000	163982340	11980	11980	11980	11980	1
617	20241022	093900	163970360	11980	11990	11990	11970	344
618	20241022	093800	159849580	12000	12010	12020	11980	1149
619	20241022	093700	146061010	12020	12020	12020	12010	522
620	20241022	093600	139791280	12020	12020	12020	12020	23
621	20241022	093500	139514820	12030	12030	12030	12010	95
622	20241022	093400	138373830	12020	12010	12020	12010	76
623	20241022	093300	137460560	12010	12020	12030	12010	1046
624	20241022	093200	124895060	12030	12050	12050	12030	776
625	20241022	093100	115556450	12110	12110	12110	12110	1
626	20241022	093000	115544340	12060	12050	12060	12040	151
627	20241022	092900	113726200	12050	12060	12060	12050	768
628	20241022	092800	104471110	12050	12070	12070	12050	412
629	20241022	092700	99502470	12250	12250	12250	12250	0
630	20241022	092600	99502470	12250	12250	12250	12250	0
631	20241022	092500	99502470	12250	12250	12250	12250	0
632	20241022	092400	99502470	12250	12250	12250	12250	0
633	20241022	092300	99502470	12250	12090	12250	12080	466
634	20241022	092200	93863880	12100	12100	12100	12100	1
635	20241022	092100	93851780	12090	12100	12100	12090	133
636	20241022	092000	92243360	12100	12070	12100	12070	297
637	20241022	091900	88656390	12080	12070	12080	12070	30
638	20241022	091800	88294280	12070	12030	12080	12030	81
639	20241022	091700	87318900	12030	12030	12030	12020	403
640	20241022	091600	82474310	12030	12050	12050	12020	555
641	20241022	091500	75792690	12070	12080	12080	12050	438
642	20241022	091400	70511500	12080	12070	12080	12070	146
643	20241022	091300	68749160	12070	12080	12090	12070	1288
644	20241022	091200	53188060	12090	12100	12100	12090	728
645	20241022	091100	44380630	12110	12110	12110	12110	30
646	20241022	091000	44017330	12100	12110	12110	12100	100
647	20241022	090900	42806830	12110	12130	12130	12100	382
648	20241022	090800	38180740	12130	12150	12150	12130	298
649	20241022	090700	34565920	12140	12130	12140	12110	120
650	20241022	090600	33112030	12150	12170	12170	12140	8
651	20241022	090500	33014840	12170	12170	12170	12170	0
652	20241022	090400	33014840	12170	12140	12170	12130	1145
653	20241022	090300	19085750	12160	12240	12240	12160	163
654	20241022	090200	17098230	12200	12210	12210	12200	52
655	20241022	090100	16463820	12340	12340	12340	12340	0
656	20241022	090000	16463820	12340	12130	12350	12130	1357