KissMeData/151860/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202700	611317980	5460	5460	5460	5460	1995
3	20241017	202600	611317980	5460	5460	5460	5460	0
4	20241017	202500	611317980	5460	5460	5460	5460	0
5	20241017	202400	611317980	5460	5460	5460	5460	0
6	20241017	202300	611317980	5460	5460	5460	5460	0
7	20241017	202200	611317980	5460	5460	5460	5460	0
8	20241017	202100	611317980	5460	5460	5460	5460	0
9	20241017	202000	611317980	5460	5460	5460	5460	0
10	20241017	201900	611317980	5460	5460	5460	5460	0
11	20241017	201800	611317980	5460	5460	5460	5460	0
12	20241017	201700	611317980	5460	5460	5460	5460	0
13	20241017	201600	611317980	5460	5460	5460	5460	0
14	20241017	201500	611317980	5460	5460	5460	5460	0
15	20241017	201400	611317980	5460	5460	5460	5460	0
16	20241017	201300	611317980	5460	5460	5460	5460	0
17	20241017	201200	611317980	5460	5460	5460	5460	0
18	20241017	201100	611317980	5460	5460	5460	5460	0
19	20241017	201000	611317980	5460	5460	5460	5460	0
20	20241017	200900	611317980	5460	5460	5460	5460	0
21	20241017	200800	611317980	5460	5460	5460	5460	0
22	20241017	200700	611317980	5460	5460	5460	5460	0
23	20241017	200600	611317980	5460	5460	5460	5460	0
24	20241017	200500	611317980	5460	5460	5460	5460	0
25	20241017	200400	611317980	5460	5460	5460	5460	0
26	20241017	200300	611317980	5460	5460	5460	5460	0
27	20241017	200200	611317980	5460	5460	5460	5460	0
28	20241017	200100	611317980	5460	5460	5460	5460	0
29	20241017	200000	611317980	5460	5460	5460	5460	0
30	20241017	195900	611317980	5460	5460	5460	5460	0
31	20241017	195800	611317980	5460	5460	5460	5460	0
32	20241017	195700	611317980	5460	5460	5460	5460	1995
33	20241017	195600	611317980	5460	5460	5460	5460	0
34	20241017	195500	611317980	5460	5460	5460	5460	0
35	20241017	195400	611317980	5460	5460	5460	5460	0
36	20241017	195300	611317980	5460	5460	5460	5460	0
37	20241017	195200	611317980	5460	5460	5460	5460	0
38	20241017	195100	611317980	5460	5460	5460	5460	0
39	20241017	195000	611317980	5460	5460	5460	5460	0
40	20241017	194900	611317980	5460	5460	5460	5460	0
41	20241017	194800	611317980	5460	5460	5460	5460	0
42	20241017	194700	611317980	5460	5460	5460	5460	0
43	20241017	194600	611317980	5460	5460	5460	5460	0
44	20241017	194500	611317980	5460	5460	5460	5460	0
45	20241017	194400	611317980	5460	5460	5460	5460	0
46	20241017	194300	611317980	5460	5460	5460	5460	0
47	20241017	194200	611317980	5460	5460	5460	5460	0
48	20241017	194100	611317980	5460	5460	5460	5460	0
49	20241017	194000	611317980	5460	5460	5460	5460	0
50	20241017	193900	611317980	5460	5460	5460	5460	0
51	20241017	193800	611317980	5460	5460	5460	5460	0
52	20241017	193700	611317980	5460	5460	5460	5460	0
53	20241017	193600	611317980	5460	5460	5460	5460	0
54	20241017	193500	611317980	5460	5460	5460	5460	0
55	20241017	193400	611317980	5460	5460	5460	5460	0
56	20241017	193300	611317980	5460	5460	5460	5460	0
57	20241017	193200	611317980	5460	5460	5460	5460	0
58	20241017	193100	611317980	5460	5460	5460	5460	0
59	20241017	193000	611317980	5460	5460	5460	5460	0
60	20241017	192900	611317980	5460	5460	5460	5460	0
61	20241017	192800	611317980	5460	5460	5460	5460	0
62	20241017	192700	611317980	5460	5460	5460	5460	1995
63	20241017	192600	611317980	5460	5460	5460	5460	0
64	20241017	192500	611317980	5460	5460	5460	5460	0
65	20241017	192400	611317980	5460	5460	5460	5460	0
66	20241017	192300	611317980	5460	5460	5460	5460	0
67	20241017	192200	611317980	5460	5460	5460	5460	0
68	20241017	192100	611317980	5460	5460	5460	5460	0
69	20241017	192000	611317980	5460	5460	5460	5460	0
70	20241017	191900	611317980	5460	5460	5460	5460	0
71	20241017	191800	611317980	5460	5460	5460	5460	0
72	20241017	191700	611317980	5460	5460	5460	5460	0
73	20241017	191600	611317980	5460	5460	5460	5460	0
74	20241017	191500	611317980	5460	5460	5460	5460	0
75	20241017	191400	611317980	5460	5460	5460	5460	0
76	20241017	191300	611317980	5460	5460	5460	5460	0
77	20241017	191200	611317980	5460	5460	5460	5460	0
78	20241017	191100	611317980	5460	5460	5460	5460	0
79	20241017	191000	611317980	5460	5460	5460	5460	0
80	20241017	190900	611317980	5460	5460	5460	5460	0
81	20241017	190800	611317980	5460	5460	5460	5460	0
82	20241017	190700	611317980	5460	5460	5460	5460	0
83	20241017	190600	611317980	5460	5460	5460	5460	0
84	20241017	190500	611317980	5460	5460	5460	5460	0
85	20241017	190400	611317980	5460	5460	5460	5460	0
86	20241017	190300	611317980	5460	5460	5460	5460	0
87	20241017	190200	611317980	5460	5460	5460	5460	0
88	20241017	190100	611317980	5460	5460	5460	5460	0
89	20241017	190000	611317980	5460	5460	5460	5460	0
90	20241017	185900	611317980	5460	5460	5460	5460	0
91	20241017	185800	611317980	5460	5460	5460	5460	0
92	20241017	185700	611317980	5460	5460	5460	5460	1995
93	20241017	185600	611317980	5460	5460	5460	5460	0
94	20241017	185500	611317980	5460	5460	5460	5460	0
95	20241017	185400	611317980	5460	5460	5460	5460	0
96	20241017	185300	611317980	5460	5460	5460	5460	0
97	20241017	185200	611317980	5460	5460	5460	5460	0
98	20241017	185100	611317980	5460	5460	5460	5460	0
99	20241017	185000	611317980	5460	5460	5460	5460	0
100	20241017	184900	611317980	5460	5460	5460	5460	0
101	20241017	184800	611317980	5460	5460	5460	5460	0
102	20241017	184700	611317980	5460	5460	5460	5460	0
103	20241017	184600	611317980	5460	5460	5460	5460	0
104	20241017	184500	611317980	5460	5460	5460	5460	0
105	20241017	184400	611317980	5460	5460	5460	5460	0
106	20241017	184300	611317980	5460	5460	5460	5460	0
107	20241017	184200	611317980	5460	5460	5460	5460	0
108	20241017	184100	611317980	5460	5460	5460	5460	0
109	20241017	184000	611317980	5460	5460	5460	5460	0
110	20241017	183900	611317980	5460	5460	5460	5460	0
111	20241017	183800	611317980	5460	5460	5460	5460	0
112	20241017	183700	611317980	5460	5460	5460	5460	0
113	20241017	183600	611317980	5460	5460	5460	5460	0
114	20241017	183500	611317980	5460	5460	5460	5460	0
115	20241017	183400	611317980	5460	5460	5460	5460	0
116	20241017	183300	611317980	5460	5460	5460	5460	0
117	20241017	183200	611317980	5460	5460	5460	5460	0
118	20241017	183100	611317980	5460	5460	5460	5460	0
119	20241017	183000	611317980	5460	5460	5460	5460	0
120	20241017	182900	611317980	5460	5460	5460	5460	0
121	20241017	182800	611317980	5460	5460	5460	5460	0
122	20241017	182700	611317980	5460	5460	5460	5460	1995
123	20241017	182600	611317980	5460	5460	5460	5460	0
124	20241017	182500	611317980	5460	5460	5460	5460	0
125	20241017	182400	611317980	5460	5460	5460	5460	0
126	20241017	182300	611317980	5460	5460	5460	5460	0
127	20241017	182200	611317980	5460	5460	5460	5460	0
128	20241017	182100	611317980	5460	5460	5460	5460	0
129	20241017	182000	611317980	5460	5460	5460	5460	0
130	20241017	181900	611317980	5460	5460	5460	5460	0
131	20241017	181800	611317980	5460	5460	5460	5460	0
132	20241017	181700	611317980	5460	5460	5460	5460	0
133	20241017	181600	611317980	5460	5460	5460	5460	0
134	20241017	181500	611317980	5460	5460	5460	5460	0
135	20241017	181400	611317980	5460	5460	5460	5460	0
136	20241017	181300	611317980	5460	5460	5460	5460	0
137	20241017	181200	611317980	5460	5460	5460	5460	0
138	20241017	181100	611317980	5460	5460	5460	5460	0
139	20241017	181000	611317980	5460	5460	5460	5460	0
140	20241017	180900	611317980	5460	5460	5460	5460	0
141	20241017	180800	611317980	5460	5460	5460	5460	0
142	20241017	180700	611317980	5460	5460	5460	5460	0
143	20241017	180600	611317980	5460	5460	5460	5460	0
144	20241017	180500	611317980	5460	5460	5460	5460	0
145	20241017	180400	611317980	5460	5460	5460	5460	0
146	20241017	180300	611317980	5460	5460	5460	5460	0
147	20241017	180200	611317980	5460	5460	5460	5460	0
148	20241017	180100	611317980	5460	5460	5460	5460	0
149	20241017	180000	611317980	5460	5460	5460	5460	0
150	20241017	175900	611317980	5460	5460	5460	5460	0
151	20241017	175800	611317980	5460	5460	5460	5460	0
152	20241017	175700	611317980	5460	5460	5460	5460	1995
153	20241017	175600	611317980	5460	5460	5460	5460	0
154	20241017	175500	611317980	5460	5460	5460	5460	0
155	20241017	175400	611317980	5460	5460	5460	5460	0
156	20241017	175300	611317980	5460	5460	5460	5460	0
157	20241017	175200	611317980	5460	5460	5460	5460	0
158	20241017	175100	611317980	5460	5460	5460	5460	0
159	20241017	175000	611317980	5460	5460	5460	5460	0
160	20241017	174900	611317980	5460	5460	5460	5460	0
161	20241017	174800	611317980	5460	5460	5460	5460	0
162	20241017	174700	611317980	5460	5460	5460	5460	0
163	20241017	174600	611317980	5460	5460	5460	5460	0
164	20241017	174500	611317980	5460	5460	5460	5460	0
165	20241017	174400	611317980	5460	5460	5460	5460	0
166	20241017	174300	611317980	5460	5460	5460	5460	0
167	20241017	174200	611317980	5460	5460	5460	5460	0
168	20241017	174100	611317980	5460	5460	5460	5460	0
169	20241017	174000	611317980	5460	5460	5460	5460	0
170	20241017	173900	611317980	5460	5460	5460	5460	0
171	20241017	173800	611317980	5460	5460	5460	5460	0
172	20241017	173700	611317980	5460	5460	5460	5460	0
173	20241017	173600	611317980	5460	5460	5460	5460	0
174	20241017	173500	611317980	5460	5460	5460	5460	0
175	20241017	173400	611317980	5460	5460	5460	5460	0
176	20241017	173300	611317980	5460	5460	5460	5460	0
177	20241017	173200	611317980	5460	5460	5460	5460	0
178	20241017	173100	611317980	5460	5460	5460	5460	0
179	20241017	173000	611317980	5460	5460	5460	5460	0
180	20241017	172900	611317980	5460	5460	5460	5460	0
181	20241017	172800	611317980	5460	5460	5460	5460	0
182	20241017	172700	611317980	5460	5460	5460	5460	1995
183	20241017	172600	611317980	5460	5460	5460	5460	0
184	20241017	172500	611317980	5460	5460	5460	5460	0
185	20241017	172400	611317980	5460	5460	5460	5460	0
186	20241017	172300	611317980	5460	5460	5460	5460	0
187	20241017	172200	611317980	5460	5460	5460	5460	0
188	20241017	172100	611317980	5460	5460	5460	5460	0
189	20241017	172000	611317980	5460	5460	5460	5460	0
190	20241017	171900	611317980	5460	5460	5460	5460	0
191	20241017	171800	611317980	5460	5460	5460	5460	0
192	20241017	171700	611317980	5460	5460	5460	5460	0
193	20241017	171600	611317980	5460	5460	5460	5460	0
194	20241017	171500	611317980	5460	5460	5460	5460	0
195	20241017	171400	611317980	5460	5460	5460	5460	0
196	20241017	171300	611317980	5460	5460	5460	5460	0
197	20241017	171200	611317980	5460	5460	5460	5460	0
198	20241017	171100	611317980	5460	5460	5460	5460	0
199	20241017	171000	611317980	5460	5460	5460	5460	0
200	20241017	170900	611317980	5460	5460	5460	5460	0
201	20241017	170800	611317980	5460	5460	5460	5460	0
202	20241017	170700	611317980	5460	5460	5460	5460	0
203	20241017	170600	611317980	5460	5460	5460	5460	0
204	20241017	170500	611317980	5460	5460	5460	5460	0
205	20241017	170400	611317980	5460	5460	5460	5460	0
206	20241017	170300	611317980	5460	5460	5460	5460	0
207	20241017	170200	611317980	5460	5460	5460	5460	0
208	20241017	170100	611317980	5460	5460	5460	5460	0
209	20241017	170000	611317980	5460	5460	5460	5460	0
210	20241017	165900	611317980	5460	5460	5460	5460	0
211	20241017	165800	611317980	5460	5460	5460	5460	0
212	20241017	165700	611317980	5460	5460	5460	5460	1995
213	20241017	165600	611317980	5460	5460	5460	5460	0
214	20241017	165500	611317980	5460	5460	5460	5460	0
215	20241017	165400	611317980	5460	5460	5460	5460	0
216	20241017	165300	611317980	5460	5460	5460	5460	0
217	20241017	165200	611317980	5460	5460	5460	5460	0
218	20241017	165100	611317980	5460	5460	5460	5460	0
219	20241017	165000	611317980	5460	5460	5460	5460	0
220	20241017	164900	611317980	5460	5460	5460	5460	0
221	20241017	164800	611317980	5460	5460	5460	5460	0
222	20241017	164700	611317980	5460	5460	5460	5460	0
223	20241017	164600	611317980	5460	5460	5460	5460	0
224	20241017	164500	611317980	5460	5460	5460	5460	0
225	20241017	164400	611317980	5460	5460	5460	5460	0
226	20241017	164300	611317980	5460	5460	5460	5460	0
227	20241017	164200	611317980	5460	5460	5460	5460	0
228	20241017	164100	611317980	5460	5460	5460	5460	0
229	20241017	164000	611317980	5460	5460	5460	5460	0
230	20241017	163900	611317980	5460	5460	5460	5460	0
231	20241017	163800	611317980	5460	5460	5460	5460	0
232	20241017	163700	611317980	5460	5460	5460	5460	0
233	20241017	163600	611317980	5460	5460	5460	5460	0
234	20241017	163500	611317980	5460	5460	5460	5460	0
235	20241017	163400	611317980	5460	5460	5460	5460	0
236	20241017	163300	611317980	5460	5460	5460	5460	0
237	20241017	163200	611317980	5460	5460	5460	5460	0
238	20241017	163100	611317980	5460	5460	5460	5460	0
239	20241017	163000	611317980	5460	5460	5460	5460	0
240	20241017	162900	611317980	5460	5460	5460	5460	0
241	20241017	162800	611317980	5460	5460	5460	5460	0
242	20241017	162700	611317980	5460	5460	5460	5460	1995
243	20241017	162600	611317980	5460	5460	5460	5460	0
244	20241017	162500	611317980	5460	5460	5460	5460	0
245	20241017	162400	611317980	5460	5460	5460	5460	0
246	20241017	162300	611317980	5460	5460	5460	5460	0
247	20241017	162200	611317980	5460	5460	5460	5460	0
248	20241017	162100	611317980	5460	5460	5460	5460	0
249	20241017	162000	611317980	5460	5460	5460	5460	0
250	20241017	161900	611317980	5460	5460	5460	5460	0
251	20241017	161800	611317980	5460	5460	5460	5460	0
252	20241017	161700	611317980	5460	5460	5460	5460	0
253	20241017	161600	611317980	5460	5460	5460	5460	0
254	20241017	161500	611317980	5460	5460	5460	5460	0
255	20241017	161400	611317980	5460	5460	5460	5460	0
256	20241017	161300	611317980	5460	5460	5460	5460	0
257	20241017	161200	611317980	5460	5460	5460	5460	0
258	20241017	161100	611317980	5460	5460	5460	5460	0
259	20241017	161000	611317980	5460	5460	5460	5460	0
260	20241017	160900	611317980	5460	5460	5460	5460	0
261	20241017	160800	611317980	5460	5460	5460	5460	0
262	20241017	160700	611317980	5460	5460	5460	5460	0
263	20241017	160600	611317980	5460	5460	5460	5460	0
264	20241017	160500	611317980	5460	5460	5460	5460	0
265	20241017	160400	611317980	5460	5460	5460	5460	0
266	20241017	160300	611317980	5460	5460	5460	5460	0
267	20241017	160200	611317980	5460	5460	5460	5460	0
268	20241017	160100	611317980	5460	5460	5460	5460	0
269	20241017	160000	611317980	5460	5460	5460	5460	0
270	20241017	155900	611317980	5460	5460	5460	5460	0
271	20241017	155800	611317980	5460	5460	5460	5460	0
272	20241017	155700	611317980	5460	5460	5460	5460	1995
273	20241017	155600	611317980	5460	5460	5460	5460	0
274	20241017	155500	611317980	5460	5460	5460	5460	0
275	20241017	155400	611317980	5460	5460	5460	5460	0
276	20241017	155300	611317980	5460	5460	5460	5460	0
277	20241017	155200	611317980	5460	5460	5460	5460	0
278	20241017	155100	611317980	5460	5460	5460	5460	0
279	20241017	155000	611317980	5460	5460	5460	5460	0
280	20241017	154900	611317980	5460	5460	5460	5460	0
281	20241017	154800	611317980	5460	5460	5460	5460	0
282	20241017	154700	611317980	5460	5460	5460	5460	0
283	20241017	154600	611317980	5460	5460	5460	5460	0
284	20241017	154500	611317980	5460	5460	5460	5460	0
285	20241017	154400	611317980	5460	5460	5460	5460	0
286	20241017	154300	611317980	5460	5460	5460	5460	0
287	20241017	154200	611317980	5460	5460	5460	5460	0
288	20241017	154100	611317980	5460	5460	5460	5460	0
289	20241017	154000	611317980	5460	5460	5460	5460	0
290	20241017	153900	611317980	5460	5460	5460	5460	0
291	20241017	153800	611317980	5460	5460	5460	5460	0
292	20241017	153700	611317980	5460	5460	5460	5460	0
293	20241017	153600	611317980	5460	5460	5460	5460	0
294	20241017	153500	611317980	5460	5460	5460	5460	0
295	20241017	153400	611317980	5460	5460	5460	5460	0
296	20241017	153300	611317980	5460	5460	5460	5460	0
297	20241017	153200	611317980	5460	5460	5460	5460	0
298	20241017	153100	611317980	5460	5460	5460	5460	0
299	20241017	153000	611317980	5460	5460	5460	5460	1995
300	20241017	152900	600425280	5460	5460	5460	5460	0
301	20241017	152800	600425280	5460	5460	5460	5460	0
302	20241017	152700	600425280	5460	5460	5460	5460	0
303	20241017	152600	600425280	5460	5460	5460	5460	0
304	20241017	152500	600425280	5460	5460	5460	5460	0
305	20241017	152400	600425280	5460	5460	5460	5460	0
306	20241017	152300	600425280	5460	5460	5460	5460	0
307	20241017	152200	600425280	5460	5460	5460	5460	0
308	20241017	152100	600425280	5460	5460	5460	5460	0
309	20241017	152000	600425280	5460	5460	5460	5460	0
310	20241017	151900	600425280	5460	5450	5460	5450	345
311	20241017	151800	598545000	5450	5450	5460	5450	9
312	20241017	151700	598495930	5460	5460	5460	5450	14
313	20241017	151600	598419550	5450	5450	5460	5450	133
314	20241017	151500	597694620	5460	5460	5460	5450	12
315	20241017	151400	597629170	5450	5450	5460	5450	991
316	20241017	151300	592228200	5460	5460	5470	5450	47
317	20241017	151200	591971610	5460	5450	5460	5450	201
318	20241017	151100	590876150	5450	5440	5450	5440	305
319	20241017	151000	589216940	5450	5450	5450	5440	3
320	20241017	150900	589200600	5470	5470	5470	5470	0
321	20241017	150800	589200600	5470	5450	5470	5440	665
322	20241017	150700	585582290	5470	5470	5470	5470	0
323	20241017	150600	585582290	5470	5470	5470	5470	1
324	20241017	150500	585576820	5470	5450	5470	5450	396
325	20241017	150400	583418170	5460	5460	5460	5460	2
326	20241017	150300	583407250	5460	5460	5460	5460	0
327	20241017	150200	583407250	5460	5460	5460	5460	0
328	20241017	150100	583407250	5460	5460	5460	5460	0
329	20241017	150000	583407250	5460	5460	5460	5460	0
330	20241017	145900	583407250	5460	5460	5460	5460	2
331	20241017	145800	583396330	5450	5450	5460	5440	202
332	20241017	145700	582297010	5460	5460	5460	5460	5
333	20241017	145600	582269710	5460	5460	5460	5460	0
334	20241017	145500	582269710	5460	5460	5460	5460	1000
335	20241017	145400	576809710	5450	5450	5450	5450	0
336	20241017	145300	576809710	5450	5470	5470	5450	6
337	20241017	145200	576776970	5450	5450	5450	5450	7
338	20241017	145100	576738820	5450	5450	5450	5450	13
339	20241017	145000	576667970	5450	5450	5450	5450	19
340	20241017	144900	576564420	5470	5460	5470	5460	13
341	20241017	144800	576493430	5460	5450	5460	5440	468
342	20241017	144700	573945610	5460	5460	5460	5460	1
343	20241017	144600	573940150	5440	5460	5460	5440	2
344	20241017	144500	573929250	5460	5460	5460	5460	0
345	20241017	144400	573929250	5460	5460	5460	5460	0
346	20241017	144300	573929250	5460	5450	5460	5450	1233
347	20241017	144200	567209390	5460	5460	5460	5460	66
348	20241017	144100	566849030	5460	5460	5460	5460	918
349	20241017	144000	561836750	5460	5450	5460	5450	101
350	20241017	143900	561286290	5460	5460	5460	5460	0
351	20241017	143800	561286290	5460	5460	5460	5460	10
352	20241017	143700	561231690	5460	5460	5460	5450	764
353	20241017	143600	557061250	5470	5470	5470	5470	0
354	20241017	143500	557061250	5470	5470	5470	5470	0
355	20241017	143400	557061250	5470	5470	5470	5470	0
356	20241017	143300	557061250	5470	5470	5470	5470	0
357	20241017	143200	557061250	5470	5470	5470	5470	0
358	20241017	143100	557061250	5470	5470	5470	5470	12
359	20241017	143000	556995610	5470	5470	5470	5470	0
360	20241017	142900	556995610	5470	5470	5470	5470	0
361	20241017	142800	556995610	5470	5470	5470	5470	0
362	20241017	142700	556995610	5470	5470	5470	5470	0
363	20241017	142600	556995610	5470	5470	5470	5470	0
364	20241017	142500	556995610	5470	5470	5470	5470	0
365	20241017	142400	556995610	5470	5470	5470	5470	0
366	20241017	142300	556995610	5470	5470	5470	5470	0
367	20241017	142200	556995610	5470	5470	5470	5470	0
368	20241017	142100	556995610	5470	5470	5470	5470	0
369	20241017	142000	556995610	5470	5470	5470	5470	10
370	20241017	141900	556940910	5470	5470	5470	5470	421
371	20241017	141800	554638040	5470	5470	5470	5470	5
372	20241017	141700	554610690	5470	5470	5470	5470	1
373	20241017	141600	554605220	5470	5470	5470	5470	0
374	20241017	141500	554605220	5470	5470	5470	5470	10
375	20241017	141400	554550520	5470	5470	5470	5450	2859
376	20241017	141300	538959910	5470	5470	5470	5470	100
377	20241017	141200	538412910	5490	5490	5490	5490	0
378	20241017	141100	538412910	5490	5490	5490	5490	0
379	20241017	141000	538412910	5490	5490	5490	5490	0
380	20241017	140900	538412910	5490	5490	5490	5490	1
381	20241017	140800	538407420	5490	5490	5490	5490	0
382	20241017	140700	538407420	5490	5490	5490	5490	0
383	20241017	140600	538407420	5490	5490	5490	5490	1
384	20241017	140500	538401930	5480	5480	5480	5480	10
385	20241017	140400	538347130	5490	5490	5490	5490	2
386	20241017	140300	538336150	5480	5480	5480	5480	26
387	20241017	140200	538193670	5490	5470	5490	5470	30
388	20241017	140100	538029510	5460	5470	5470	5460	370
389	20241017	140000	536008610	5470	5480	5480	5470	500
390	20241017	135900	533273220	5490	5490	5490	5490	0
391	20241017	135800	533273220	5490	5490	5490	5490	0
392	20241017	135700	533273220	5490	5490	5490	5490	0
393	20241017	135600	533273220	5490	5490	5490	5470	204
394	20241017	135500	532157170	5490	5490	5490	5490	3
395	20241017	135400	532140700	5490	5490	5490	5490	30
396	20241017	135300	531976000	5490	5490	5490	5490	0
397	20241017	135200	531976000	5490	5490	5490	5490	0
398	20241017	135100	531976000	5490	5490	5490	5490	10
399	20241017	135000	531921100	5490	5490	5490	5490	1
400	20241017	134900	531915610	5490	5490	5490	5490	0
401	20241017	134800	531915610	5490	5490	5490	5490	9
402	20241017	134700	531866200	5490	5470	5490	5470	399
403	20241017	134600	529679990	5490	5490	5490	5490	9
404	20241017	134500	529630580	5490	5490	5490	5490	7
405	20241017	134400	529592150	5490	5490	5490	5490	0
406	20241017	134300	529592150	5490	5490	5490	5490	1
407	20241017	134200	529586660	5470	5480	5480	5460	1103
408	20241017	134100	523560600	5510	5510	5510	5510	22
409	20241017	134000	523439380	5510	5510	5510	5510	353
410	20241017	133900	521494350	5510	5510	5510	5510	0
411	20241017	133800	521494350	5510	5510	5510	5510	0
412	20241017	133700	521494350	5510	5510	5510	5510	4
413	20241017	133600	521472310	5510	5480	5510	5480	768
414	20241017	133500	517263640	5480	5490	5490	5480	744
415	20241017	133400	513185070	5510	5510	5510	5510	0
416	20241017	133300	513185070	5510	5510	5510	5510	0
417	20241017	133200	513185070	5510	5510	5510	5510	1
418	20241017	133100	513179560	5490	5490	5490	5490	1
419	20241017	133000	513174070	5490	5500	5500	5490	706
420	20241017	132900	509295650	5510	5510	5510	5510	1
421	20241017	132800	509290140	5510	5500	5510	5490	814
422	20241017	132700	504813520	5490	5500	5500	5490	3
423	20241017	132600	504797040	5500	5510	5510	5500	57
424	20241017	132500	504482990	5510	5510	5510	5510	1
425	20241017	132400	504477480	5490	5490	5490	5490	0
426	20241017	132300	504477480	5490	5490	5490	5490	0
427	20241017	132200	504477480	5490	5490	5490	5490	697
428	20241017	132100	500650950	5500	5500	5500	5500	0
429	20241017	132000	500650950	5500	5500	5500	5500	0
430	20241017	131900	500650950	5500	5500	5500	5500	0
431	20241017	131800	500650950	5500	5500	5500	5500	0
432	20241017	131700	500650950	5500	5500	5500	5500	179
433	20241017	131600	499666450	5530	5530	5530	5530	0
434	20241017	131500	499666450	5530	5510	5530	5510	80
435	20241017	131400	499225530	5510	5510	5510	5510	10
436	20241017	131300	499170430	5510	5510	5510	5510	0
437	20241017	131200	499170430	5510	5510	5510	5510	0
438	20241017	131100	499170430	5510	5510	5510	5510	0
439	20241017	131000	499170430	5510	5510	5510	5510	0
440	20241017	130900	499170430	5510	5510	5510	5510	0
441	20241017	130800	499170430	5510	5510	5510	5510	90
442	20241017	130700	498674530	5510	5510	5510	5510	33
443	20241017	130600	498492700	5510	5510	5510	5510	7
444	20241017	130500	498454130	5510	5510	5510	5510	0
445	20241017	130400	498454130	5510	5510	5510	5510	1
446	20241017	130300	498448620	5500	5500	5500	5500	14
447	20241017	130200	498371620	5500	5500	5500	5500	169
448	20241017	130100	497442120	5500	5510	5510	5500	90
449	20241017	130000	496946830	5500	5500	5500	5500	100
450	20241017	125900	496396830	5510	5510	5510	5510	8
451	20241017	125800	496352750	5510	5510	5510	5510	6
452	20241017	125700	496319690	5500	5510	5510	5500	13
453	20241017	125600	496248160	5510	5510	5510	5510	1083
454	20241017	125500	490280830	5510	5510	5510	5510	0
455	20241017	125400	490280830	5510	5510	5510	5510	2
456	20241017	125300	490269810	5510	5510	5510	5510	1
457	20241017	125200	490264300	5530	5530	5530	5530	0
458	20241017	125100	490264300	5530	5530	5530	5530	0
459	20241017	125000	490264300	5530	5530	5530	5530	0
460	20241017	124900	490264300	5530	5530	5530	5530	0
461	20241017	124800	490264300	5530	5530	5530	5530	0
462	20241017	124700	490264300	5530	5530	5530	5530	0
463	20241017	124600	490264300	5530	5530	5530	5530	0
464	20241017	124500	490264300	5530	5530	5530	5530	0
465	20241017	124400	490264300	5530	5530	5530	5530	0
466	20241017	124300	490264300	5530	5530	5530	5530	3
467	20241017	124200	490247710	5530	5530	5530	5530	1
468	20241017	124100	490242180	5530	5530	5530	5510	13
469	20241017	124000	490170350	5540	5540	5540	5540	1
470	20241017	123900	490164810	5510	5550	5550	5500	1657
471	20241017	123800	481033200	5550	5550	5550	5550	10
472	20241017	123700	480977700	5570	5550	5570	5550	8
473	20241017	123600	480933280	5570	5570	5570	5570	0
474	20241017	123500	480933280	5570	5570	5570	5570	0
475	20241017	123400	480933280	5570	5570	5570	5570	0
476	20241017	123300	480933280	5570	5560	5570	5560	392
477	20241017	123200	478750460	5560	5560	5560	5560	31
478	20241017	123100	478578100	5570	5570	5570	5570	0
479	20241017	123000	478578100	5570	5570	5570	5570	0
480	20241017	122900	478578100	5570	5580	5580	5570	133
481	20241017	122800	477836770	5580	5580	5580	5570	56
482	20241017	122700	477524520	5570	5570	5570	5570	0
483	20241017	122600	477524520	5570	5580	5580	5570	28
484	20241017	122500	477368510	5570	5570	5570	5570	8
485	20241017	122400	477323950	5580	5570	5580	5570	8
486	20241017	122300	477279320	5580	5570	5580	5570	36
487	20241017	122200	477078790	5570	5570	5570	5570	14
488	20241017	122100	477000810	5570	5570	5570	5570	1949
489	20241017	122000	466144880	5550	5550	5550	5550	11
490	20241017	121900	466083830	5570	5550	5570	5550	591
491	20241017	121800	462798840	5550	5560	5560	5550	30
492	20241017	121700	462632240	5550	5550	5550	5550	70
493	20241017	121600	462243740	5560	5560	5560	5560	1
494	20241017	121500	462238180	5560	5560	5560	5560	6
495	20241017	121400	462204820	5540	5540	5540	5540	62
496	20241017	121300	461861340	5570	5570	5570	5570	2
497	20241017	121200	461850200	5570	5570	5570	5570	0
498	20241017	121100	461850200	5570	5570	5570	5570	1
499	20241017	121000	461844630	5570	5570	5570	5570	0
500	20241017	120900	461844630	5570	5570	5570	5570	1
501	20241017	120800	461839060	5540	5540	5540	5540	35
502	20241017	120700	461645160	5570	5570	5570	5570	105
503	20241017	120600	461060310	5570	5570	5570	5570	0
504	20241017	120500	461060310	5570	5570	5570	5570	0
505	20241017	120400	461060310	5570	5570	5570	5570	1
506	20241017	120300	461054740	5530	5560	5570	5530	71
507	20241017	120200	460661460	5570	5570	5570	5560	22
508	20241017	120100	460539000	5570	5550	5570	5550	172
509	20241017	120000	459581080	5550	5550	5550	5550	0
510	20241017	115900	459581080	5550	5510	5550	5510	1630
511	20241017	115800	450558190	5510	5510	5510	5510	57
512	20241017	115700	450244120	5530	5530	5530	5530	0
513	20241017	115600	450244120	5530	5520	5530	5520	3
514	20241017	115500	450227550	5530	5510	5530	5510	10
515	20241017	115400	450172280	5530	5520	5530	5520	4
516	20241017	115300	450150180	5530	5520	5530	5520	1048
517	20241017	115200	444354790	5530	5530	5530	5530	0
518	20241017	115100	444354790	5530	5530	5530	5530	0
519	20241017	115000	444354790	5530	5530	5530	5490	7655
520	20241017	114900	402236280	5530	5520	5530	5520	12
521	20241017	114800	402170030	5530	5540	5550	5500	327
522	20241017	114700	400366380	5530	5550	5560	5530	116
523	20241017	114600	399723580	5550	5540	5560	5540	141
524	20241017	114500	398941830	5540	5560	5560	5540	35
525	20241017	114400	398747650	5550	5570	5570	5550	402
526	20241017	114300	396516530	5550	5550	5550	5540	20
527	20241017	114200	396405640	5570	5550	5570	5550	50
528	20241017	114100	396128120	5540	5550	5550	5540	66
529	20241017	114000	395761930	5550	5590	5590	5550	2338
530	20241017	113900	382744530	5590	5590	5600	5590	46
531	20241017	113800	382487370	5590	5600	5600	5580	269
532	20241017	113700	380986220	5580	5620	5620	5570	900
533	20241017	113600	375954900	5610	5590	5620	5590	550
534	20241017	113500	372870730	5580	5580	5580	5580	838
535	20241017	113400	368194690	5580	5590	5600	5580	314
536	20241017	113300	366439760	5590	5620	5630	5590	4067
537	20241017	113200	343657800	5610	5620	5640	5610	4263
538	20241017	113100	319721340	5620	5620	5700	5560	18348
539	20241017	113000	216234700	5650	5460	5720	5460	21142
540	20241017	112900	98514240	5460	5460	5460	5460	1221
541	20241017	112800	91847580	5460	5460	5460	5460	1
542	20241017	112700	91842120	5450	5450	5450	5450	0
543	20241017	112600	91842120	5450	5450	5450	5450	0
544	20241017	112500	91842120	5450	5450	5450	5450	0
545	20241017	112400	91842120	5450	5450	5450	5450	79
546	20241017	112300	91411570	5450	5450	5450	5450	0
547	20241017	112200	91411570	5450	5450	5450	5450	0
548	20241017	112100	91411570	5450	5450	5450	5450	0
549	20241017	112000	91411570	5450	5450	5450	5450	0
550	20241017	111900	91411570	5450	5450	5450	5450	0
551	20241017	111800	91411570	5450	5450	5450	5450	1
552	20241017	111700	91406120	5430	5420	5430	5420	154
553	20241017	111600	90571120	5420	5420	5420	5420	8
554	20241017	111500	90527760	5430	5430	5430	5430	2
555	20241017	111400	90516900	5430	5430	5430	5430	2
556	20241017	111300	90506040	5460	5460	5460	5460	0
557	20241017	111200	90506040	5460	5460	5460	5460	0
558	20241017	111100	90506040	5460	5460	5460	5460	0
559	20241017	111000	90506040	5460	5430	5460	5420	235
560	20241017	110900	89232240	5430	5430	5430	5430	0
561	20241017	110800	89232240	5430	5430	5430	5430	0
562	20241017	110700	89232240	5430	5430	5430	5430	0
563	20241017	110600	89232240	5430	5430	5430	5430	25
564	20241017	110500	89096490	5420	5430	5430	5420	11
565	20241017	110400	89036840	5460	5460	5460	5460	0
566	20241017	110300	89036840	5460	5430	5460	5430	57
567	20241017	110200	88726700	5430	5430	5430	5430	0
568	20241017	110100	88726700	5430	5430	5430	5430	23
569	20241017	110000	88601810	5430	5430	5430	5430	0
570	20241017	105900	88601810	5430	5430	5430	5430	0
571	20241017	105800	88601810	5430	5430	5430	5430	50
572	20241017	105700	88330310	5430	5430	5430	5430	0
573	20241017	105600	88330310	5430	5430	5430	5430	10
574	20241017	105500	88276010	5450	5450	5450	5450	1
575	20241017	105400	88270560	5450	5450	5450	5450	0
576	20241017	105300	88270560	5450	5450	5450	5450	0
577	20241017	105200	88270560	5450	5450	5450	5450	0
578	20241017	105100	88270560	5450	5450	5450	5450	0
579	20241017	105000	88270560	5450	5450	5450	5450	1
580	20241017	104900	88265110	5460	5460	5460	5460	0
581	20241017	104800	88265110	5460	5460	5460	5460	0
582	20241017	104700	88265110	5460	5460	5460	5460	100
583	20241017	104600	87719110	5460	5430	5460	5420	407
584	20241017	104500	85513040	5430	5430	5430	5430	0
585	20241017	104400	85513040	5430	5430	5430	5430	18
586	20241017	104300	85415300	5430	5430	5430	5430	7
587	20241017	104200	85377290	5430	5430	5430	5430	1
588	20241017	104100	85371860	5430	5430	5430	5430	0
589	20241017	104000	85371860	5430	5430	5430	5430	12
590	20241017	103900	85306700	5460	5460	5460	5460	0
591	20241017	103800	85306700	5460	5460	5460	5460	0
592	20241017	103700	85306700	5460	5460	5460	5460	0
593	20241017	103600	85306700	5460	5460	5460	5460	1
594	20241017	103500	85301240	5450	5450	5450	5450	799
595	20241017	103400	80946690	5450	5450	5450	5450	30
596	20241017	103300	80783190	5450	5450	5450	5420	502
597	20241017	103200	78061970	5450	5450	5450	5450	44
598	20241017	103100	77822170	5450	5450	5450	5450	0
599	20241017	103000	77822170	5450	5450	5450	5450	32
600	20241017	102900	77647770	5450	5450	5450	5450	23
601	20241017	102800	77522420	5450	5450	5450	5450	0
602	20241017	102700	77522420	5450	5450	5450	5450	9
603	20241017	102600	77473370	5450	5450	5450	5450	0
604	20241017	102500	77473370	5450	5420	5450	5420	11
605	20241017	102400	77413720	5420	5420	5420	5420	19
606	20241017	102300	77310740	5420	5420	5420	5420	0
607	20241017	102200	77310740	5420	5420	5420	5420	0
608	20241017	102100	77310740	5420	5430	5430	5420	39
609	20241017	102000	77099310	5450	5450	5450	5450	2
610	20241017	101900	77088410	5420	5430	5450	5420	131
611	20241017	101800	76377290	5450	5450	5450	5450	0
612	20241017	101700	76377290	5450	5450	5450	5450	12
613	20241017	101600	76311890	5450	5420	5450	5420	197
614	20241017	101500	75243940	5420	5420	5430	5420	202
615	20241017	101400	74148850	5460	5460	5460	5460	0
616	20241017	101300	74148850	5460	5460	5460	5460	0
617	20241017	101200	74148850	5460	5420	5460	5420	34
618	20241017	101100	73964410	5420	5430	5430	5420	341
619	20241017	101000	72116110	5470	5470	5470	5470	0
620	20241017	100900	72116110	5470	5470	5470	5470	0
621	20241017	100800	72116110	5470	5470	5470	5470	1
622	20241017	100700	72110640	5430	5430	5430	5430	242
623	20241017	100600	70796580	5440	5440	5440	5440	36
624	20241017	100500	70600740	5470	5470	5470	5470	1
625	20241017	100400	70595270	5470	5470	5470	5470	94
626	20241017	100300	70081090	5470	5470	5470	5470	7
627	20241017	100200	70042800	5430	5480	5480	5430	10
628	20241017	100100	69988080	5440	5450	5450	5440	294
629	20241017	100000	68388610	5480	5480	5480	5480	156
630	20241017	095900	67533730	5490	5480	5490	5480	115
631	20241017	095800	66903520	5480	5440	5480	5440	115
632	20241017	095700	66275680	5440	5480	5480	5440	72
633	20241017	095600	65883160	5480	5480	5480	5480	1000
634	20241017	095500	60403160	5480	5470	5480	5470	4
635	20241017	095400	60381250	5420	5440	5480	5420	487
636	20241017	095300	57736470	5440	5440	5440	5440	0
637	20241017	095200	57736470	5440	5460	5460	5440	160
638	20241017	095100	56866050	5490	5490	5490	5490	0
639	20241017	095000	56866050	5490	5440	5490	5440	227
640	20241017	094900	55630300	5440	5450	5450	5440	1077
641	20241017	094800	49770600	5490	5490	5490	5490	110
642	20241017	094700	49166700	5490	5490	5490	5470	65
643	20241017	094600	48810050	5490	5490	5490	5490	160
644	20241017	094500	47931650	5490	5490	5490	5490	1
645	20241017	094400	47926160	5480	5470	5480	5470	365
646	20241017	094300	45926350	5460	5440	5460	5440	324
647	20241017	094200	44160110	5450	5450	5450	5450	19
648	20241017	094100	44056560	5460	5460	5460	5450	31
649	20241017	094000	43887400	5460	5460	5460	5460	24
650	20241017	093900	43756360	5450	5450	5450	5450	433
651	20241017	093800	41396510	5470	5470	5470	5470	1
652	20241017	093700	41391040	5450	5450	5450	5450	15
653	20241017	093600	41309290	5470	5460	5470	5450	45
654	20241017	093500	41063590	5460	5450	5460	5450	118
655	20241017	093400	40420460	5450	5450	5450	5450	64
656	20241017	093300	40071660	5450	5450	5450	5450	514
657	20241017	093200	37270360	5440	5450	5450	5440	642
658	20241017	093100	33776460	5450	5450	5450	5450	0
659	20241017	093000	33776460	5450	5450	5450	5450	15
660	20241017	092900	33694710	5450	5450	5450	5450	25
661	20241017	092800	33558460	5450	5450	5450	5440	3
662	20241017	092700	33542120	5450	5450	5450	5440	150
663	20241017	092600	32724630	5450	5440	5450	5440	772
664	20241017	092500	28522230	5450	5450	5450	5450	1
665	20241017	092400	28516780	5450	5440	5450	5440	502
666	20241017	092300	25785880	5440	5450	5450	5440	478
667	20241017	092200	23182780	5450	5450	5450	5450	10
668	20241017	092100	23128280	5450	5450	5450	5450	110
669	20241017	092000	22528780	5460	5460	5460	5460	50
670	20241017	091900	22255780	5460	5460	5460	5460	1
671	20241017	091800	22250320	5460	5460	5460	5460	11
672	20241017	091700	22190260	5440	5440	5440	5440	3
673	20241017	091600	22173940	5460	5460	5460	5460	146
674	20241017	091500	21376780	5460	5450	5460	5450	179
675	20241017	091400	20399620	5450	5450	5450	5450	172
676	20241017	091300	19462220	5450	5450	5450	5450	729
677	20241017	091200	15489170	5450	5450	5450	5450	10
678	20241017	091100	15434670	5450	5450	5450	5450	195
679	20241017	091000	14371920	5460	5460	5460	5460	722
680	20241017	090900	10429800	5460	5470	5470	5460	702
681	20241017	090800	6592870	5490	5490	5490	5490	0
682	20241017	090700	6592870	5490	5480	5490	5480	3
683	20241017	090600	6576420	5470	5470	5470	5470	43
684	20241017	090500	6341210	5480	5480	5480	5480	1
685	20241017	090400	6335730	5470	5470	5470	5470	157
686	20241017	090300	5476940	5470	5470	5470	5470	310
687	20241017	090200	3781240	5470	5470	5470	5470	0
688	20241017	090100	3781240	5470	5480	5480	5470	2
689	20241017	090000	3770290	5490	5480	5490	5470	688