KissMeData/377740/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212800	340718960	4665	4665	4665	4665	5504
3	20241017	212700	340718960	4665	4665	4665	4665	0
4	20241017	212600	340718960	4665	4665	4665	4665	0
5	20241017	212500	340718960	4665	4665	4665	4665	0
6	20241017	212400	340718960	4665	4665	4665	4665	0
7	20241017	212300	340718960	4665	4665	4665	4665	0
8	20241017	212200	340718960	4665	4665	4665	4665	0
9	20241017	212100	340718960	4665	4665	4665	4665	0
10	20241017	212000	340718960	4665	4665	4665	4665	0
11	20241017	211900	340718960	4665	4665	4665	4665	0
12	20241017	211800	340718960	4665	4665	4665	4665	0
13	20241017	211700	340718960	4665	4665	4665	4665	0
14	20241017	211600	340718960	4665	4665	4665	4665	0
15	20241017	211500	340718960	4665	4665	4665	4665	0
16	20241017	211400	340718960	4665	4665	4665	4665	0
17	20241017	211300	340718960	4665	4665	4665	4665	0
18	20241017	211200	340718960	4665	4665	4665	4665	0
19	20241017	211100	340718960	4665	4665	4665	4665	0
20	20241017	211000	340718960	4665	4665	4665	4665	0
21	20241017	210900	340718960	4665	4665	4665	4665	0
22	20241017	210800	340718960	4665	4665	4665	4665	0
23	20241017	210700	340718960	4665	4665	4665	4665	0
24	20241017	210600	340718960	4665	4665	4665	4665	0
25	20241017	210500	340718960	4665	4665	4665	4665	0
26	20241017	210400	340718960	4665	4665	4665	4665	0
27	20241017	210300	340718960	4665	4665	4665	4665	0
28	20241017	210200	340718960	4665	4665	4665	4665	0
29	20241017	210100	340718960	4665	4665	4665	4665	0
30	20241017	210000	340718960	4665	4665	4665	4665	0
31	20241017	205900	340718960	4665	4665	4665	4665	0
32	20241017	205800	340718960	4665	4665	4665	4665	5504
33	20241017	205700	340718960	4665	4665	4665	4665	0
34	20241017	205600	340718960	4665	4665	4665	4665	0
35	20241017	205500	340718960	4665	4665	4665	4665	0
36	20241017	205400	340718960	4665	4665	4665	4665	0
37	20241017	205300	340718960	4665	4665	4665	4665	0
38	20241017	205200	340718960	4665	4665	4665	4665	0
39	20241017	205100	340718960	4665	4665	4665	4665	0
40	20241017	205000	340718960	4665	4665	4665	4665	0
41	20241017	204900	340718960	4665	4665	4665	4665	0
42	20241017	204800	340718960	4665	4665	4665	4665	0
43	20241017	204700	340718960	4665	4665	4665	4665	0
44	20241017	204600	340718960	4665	4665	4665	4665	0
45	20241017	204500	340718960	4665	4665	4665	4665	0
46	20241017	204400	340718960	4665	4665	4665	4665	0
47	20241017	204300	340718960	4665	4665	4665	4665	0
48	20241017	204200	340718960	4665	4665	4665	4665	0
49	20241017	204100	340718960	4665	4665	4665	4665	0
50	20241017	204000	340718960	4665	4665	4665	4665	0
51	20241017	203900	340718960	4665	4665	4665	4665	0
52	20241017	203800	340718960	4665	4665	4665	4665	0
53	20241017	203700	340718960	4665	4665	4665	4665	0
54	20241017	203600	340718960	4665	4665	4665	4665	0
55	20241017	203500	340718960	4665	4665	4665	4665	0
56	20241017	203400	340718960	4665	4665	4665	4665	0
57	20241017	203300	340718960	4665	4665	4665	4665	0
58	20241017	203200	340718960	4665	4665	4665	4665	0
59	20241017	203100	340718960	4665	4665	4665	4665	0
60	20241017	203000	340718960	4665	4665	4665	4665	0
61	20241017	202900	340718960	4665	4665	4665	4665	0
62	20241017	202800	340718960	4665	4665	4665	4665	5504
63	20241017	202700	340718960	4665	4665	4665	4665	0
64	20241017	202600	340718960	4665	4665	4665	4665	0
65	20241017	202500	340718960	4665	4665	4665	4665	0
66	20241017	202400	340718960	4665	4665	4665	4665	0
67	20241017	202300	340718960	4665	4665	4665	4665	0
68	20241017	202200	340718960	4665	4665	4665	4665	0
69	20241017	202100	340718960	4665	4665	4665	4665	0
70	20241017	202000	340718960	4665	4665	4665	4665	0
71	20241017	201900	340718960	4665	4665	4665	4665	0
72	20241017	201800	340718960	4665	4665	4665	4665	0
73	20241017	201700	340718960	4665	4665	4665	4665	0
74	20241017	201600	340718960	4665	4665	4665	4665	0
75	20241017	201500	340718960	4665	4665	4665	4665	0
76	20241017	201400	340718960	4665	4665	4665	4665	0
77	20241017	201300	340718960	4665	4665	4665	4665	0
78	20241017	201200	340718960	4665	4665	4665	4665	0
79	20241017	201100	340718960	4665	4665	4665	4665	0
80	20241017	201000	340718960	4665	4665	4665	4665	0
81	20241017	200900	340718960	4665	4665	4665	4665	0
82	20241017	200800	340718960	4665	4665	4665	4665	0
83	20241017	200700	340718960	4665	4665	4665	4665	0
84	20241017	200600	340718960	4665	4665	4665	4665	0
85	20241017	200500	340718960	4665	4665	4665	4665	0
86	20241017	200400	340718960	4665	4665	4665	4665	0
87	20241017	200300	340718960	4665	4665	4665	4665	0
88	20241017	200200	340718960	4665	4665	4665	4665	0
89	20241017	200100	340718960	4665	4665	4665	4665	0
90	20241017	200000	340718960	4665	4665	4665	4665	0
91	20241017	195900	340718960	4665	4665	4665	4665	0
92	20241017	195800	340718960	4665	4665	4665	4665	5504
93	20241017	195700	340718960	4665	4665	4665	4665	0
94	20241017	195600	340718960	4665	4665	4665	4665	0
95	20241017	195500	340718960	4665	4665	4665	4665	0
96	20241017	195400	340718960	4665	4665	4665	4665	0
97	20241017	195300	340718960	4665	4665	4665	4665	0
98	20241017	195200	340718960	4665	4665	4665	4665	0
99	20241017	195100	340718960	4665	4665	4665	4665	0
100	20241017	195000	340718960	4665	4665	4665	4665	0
101	20241017	194900	340718960	4665	4665	4665	4665	0
102	20241017	194800	340718960	4665	4665	4665	4665	0
103	20241017	194700	340718960	4665	4665	4665	4665	0
104	20241017	194600	340718960	4665	4665	4665	4665	0
105	20241017	194500	340718960	4665	4665	4665	4665	0
106	20241017	194400	340718960	4665	4665	4665	4665	0
107	20241017	194300	340718960	4665	4665	4665	4665	0
108	20241017	194200	340718960	4665	4665	4665	4665	0
109	20241017	194100	340718960	4665	4665	4665	4665	0
110	20241017	194000	340718960	4665	4665	4665	4665	0
111	20241017	193900	340718960	4665	4665	4665	4665	0
112	20241017	193800	340718960	4665	4665	4665	4665	0
113	20241017	193700	340718960	4665	4665	4665	4665	0
114	20241017	193600	340718960	4665	4665	4665	4665	0
115	20241017	193500	340718960	4665	4665	4665	4665	0
116	20241017	193400	340718960	4665	4665	4665	4665	0
117	20241017	193300	340718960	4665	4665	4665	4665	0
118	20241017	193200	340718960	4665	4665	4665	4665	0
119	20241017	193100	340718960	4665	4665	4665	4665	0
120	20241017	193000	340718960	4665	4665	4665	4665	0
121	20241017	192900	340718960	4665	4665	4665	4665	0
122	20241017	192800	340718960	4665	4665	4665	4665	5504
123	20241017	192700	340718960	4665	4665	4665	4665	0
124	20241017	192600	340718960	4665	4665	4665	4665	0
125	20241017	192500	340718960	4665	4665	4665	4665	0
126	20241017	192400	340718960	4665	4665	4665	4665	0
127	20241017	192300	340718960	4665	4665	4665	4665	0
128	20241017	192200	340718960	4665	4665	4665	4665	0
129	20241017	192100	340718960	4665	4665	4665	4665	0
130	20241017	192000	340718960	4665	4665	4665	4665	0
131	20241017	191900	340718960	4665	4665	4665	4665	0
132	20241017	191800	340718960	4665	4665	4665	4665	0
133	20241017	191700	340718960	4665	4665	4665	4665	0
134	20241017	191600	340718960	4665	4665	4665	4665	0
135	20241017	191500	340718960	4665	4665	4665	4665	0
136	20241017	191400	340718960	4665	4665	4665	4665	0
137	20241017	191300	340718960	4665	4665	4665	4665	0
138	20241017	191200	340718960	4665	4665	4665	4665	0
139	20241017	191100	340718960	4665	4665	4665	4665	0
140	20241017	191000	340718960	4665	4665	4665	4665	0
141	20241017	190900	340718960	4665	4665	4665	4665	0
142	20241017	190800	340718960	4665	4665	4665	4665	0
143	20241017	190700	340718960	4665	4665	4665	4665	0
144	20241017	190600	340718960	4665	4665	4665	4665	0
145	20241017	190500	340718960	4665	4665	4665	4665	0
146	20241017	190400	340718960	4665	4665	4665	4665	0
147	20241017	190300	340718960	4665	4665	4665	4665	0
148	20241017	190200	340718960	4665	4665	4665	4665	0
149	20241017	190100	340718960	4665	4665	4665	4665	0
150	20241017	190000	340718960	4665	4665	4665	4665	0
151	20241017	185900	340718960	4665	4665	4665	4665	0
152	20241017	185800	340718960	4665	4665	4665	4665	5504
153	20241017	185700	340718960	4665	4665	4665	4665	0
154	20241017	185600	340718960	4665	4665	4665	4665	0
155	20241017	185500	340718960	4665	4665	4665	4665	0
156	20241017	185400	340718960	4665	4665	4665	4665	0
157	20241017	185300	340718960	4665	4665	4665	4665	0
158	20241017	185200	340718960	4665	4665	4665	4665	0
159	20241017	185100	340718960	4665	4665	4665	4665	0
160	20241017	185000	340718960	4665	4665	4665	4665	0
161	20241017	184900	340718960	4665	4665	4665	4665	0
162	20241017	184800	340718960	4665	4665	4665	4665	0
163	20241017	184700	340718960	4665	4665	4665	4665	0
164	20241017	184600	340718960	4665	4665	4665	4665	0
165	20241017	184500	340718960	4665	4665	4665	4665	0
166	20241017	184400	340718960	4665	4665	4665	4665	0
167	20241017	184300	340718960	4665	4665	4665	4665	0
168	20241017	184200	340718960	4665	4665	4665	4665	0
169	20241017	184100	340718960	4665	4665	4665	4665	0
170	20241017	184000	340718960	4665	4665	4665	4665	0
171	20241017	183900	340718960	4665	4665	4665	4665	0
172	20241017	183800	340718960	4665	4665	4665	4665	0
173	20241017	183700	340718960	4665	4665	4665	4665	0
174	20241017	183600	340718960	4665	4665	4665	4665	0
175	20241017	183500	340718960	4665	4665	4665	4665	0
176	20241017	183400	340718960	4665	4665	4665	4665	0
177	20241017	183300	340718960	4665	4665	4665	4665	0
178	20241017	183200	340718960	4665	4665	4665	4665	0
179	20241017	183100	340718960	4665	4665	4665	4665	0
180	20241017	183000	340718960	4665	4665	4665	4665	0
181	20241017	182900	340718960	4665	4665	4665	4665	0
182	20241017	182800	340718960	4665	4665	4665	4665	5504
183	20241017	182700	340718960	4665	4665	4665	4665	0
184	20241017	182600	340718960	4665	4665	4665	4665	0
185	20241017	182500	340718960	4665	4665	4665	4665	0
186	20241017	182400	340718960	4665	4665	4665	4665	0
187	20241017	182300	340718960	4665	4665	4665	4665	0
188	20241017	182200	340718960	4665	4665	4665	4665	0
189	20241017	182100	340718960	4665	4665	4665	4665	0
190	20241017	182000	340718960	4665	4665	4665	4665	0
191	20241017	181900	340718960	4665	4665	4665	4665	0
192	20241017	181800	340718960	4665	4665	4665	4665	0
193	20241017	181700	340718960	4665	4665	4665	4665	0
194	20241017	181600	340718960	4665	4665	4665	4665	0
195	20241017	181500	340718960	4665	4665	4665	4665	0
196	20241017	181400	340718960	4665	4665	4665	4665	0
197	20241017	181300	340718960	4665	4665	4665	4665	0
198	20241017	181200	340718960	4665	4665	4665	4665	0
199	20241017	181100	340718960	4665	4665	4665	4665	0
200	20241017	181000	340718960	4665	4665	4665	4665	0
201	20241017	180900	340718960	4665	4665	4665	4665	0
202	20241017	180800	340718960	4665	4665	4665	4665	0
203	20241017	180700	340718960	4665	4665	4665	4665	0
204	20241017	180600	340718960	4665	4665	4665	4665	0
205	20241017	180500	340718960	4665	4665	4665	4665	0
206	20241017	180400	340718960	4665	4665	4665	4665	0
207	20241017	180300	340718960	4665	4665	4665	4665	0
208	20241017	180200	340718960	4665	4665	4665	4665	0
209	20241017	180100	340718960	4665	4665	4665	4665	0
210	20241017	180000	340718960	4665	4665	4665	4665	0
211	20241017	175900	340718960	4665	4665	4665	4665	0
212	20241017	175800	340718960	4665	4665	4665	4665	5504
213	20241017	175700	340718960	4665	4665	4665	4665	0
214	20241017	175600	340718960	4665	4665	4665	4665	0
215	20241017	175500	340718960	4665	4665	4665	4665	0
216	20241017	175400	340718960	4665	4665	4665	4665	0
217	20241017	175300	340718960	4665	4665	4665	4665	0
218	20241017	175200	340718960	4665	4665	4665	4665	0
219	20241017	175100	340718960	4665	4665	4665	4665	0
220	20241017	175000	340718960	4665	4665	4665	4665	0
221	20241017	174900	340718960	4665	4665	4665	4665	0
222	20241017	174800	340718960	4665	4665	4665	4665	0
223	20241017	174700	340718960	4665	4665	4665	4665	0
224	20241017	174600	340718960	4665	4665	4665	4665	0
225	20241017	174500	340718960	4665	4665	4665	4665	0
226	20241017	174400	340718960	4665	4665	4665	4665	0
227	20241017	174300	340718960	4665	4665	4665	4665	0
228	20241017	174200	340718960	4665	4665	4665	4665	0
229	20241017	174100	340718960	4665	4665	4665	4665	0
230	20241017	174000	340718960	4665	4665	4665	4665	0
231	20241017	173900	340718960	4665	4665	4665	4665	0
232	20241017	173800	340718960	4665	4665	4665	4665	0
233	20241017	173700	340718960	4665	4665	4665	4665	0
234	20241017	173600	340718960	4665	4665	4665	4665	0
235	20241017	173500	340718960	4665	4665	4665	4665	0
236	20241017	173400	340718960	4665	4665	4665	4665	0
237	20241017	173300	340718960	4665	4665	4665	4665	0
238	20241017	173200	340718960	4665	4665	4665	4665	0
239	20241017	173100	340718960	4665	4665	4665	4665	0
240	20241017	173000	340718960	4665	4665	4665	4665	0
241	20241017	172900	340718960	4665	4665	4665	4665	0
242	20241017	172800	340718960	4665	4665	4665	4665	5504
243	20241017	172700	340718960	4665	4665	4665	4665	0
244	20241017	172600	340718960	4665	4665	4665	4665	0
245	20241017	172500	340718960	4665	4665	4665	4665	0
246	20241017	172400	340718960	4665	4665	4665	4665	0
247	20241017	172300	340718960	4665	4665	4665	4665	0
248	20241017	172200	340718960	4665	4665	4665	4665	0
249	20241017	172100	340718960	4665	4665	4665	4665	0
250	20241017	172000	340718960	4665	4665	4665	4665	0
251	20241017	171900	340718960	4665	4665	4665	4665	0
252	20241017	171800	340718960	4665	4665	4665	4665	0
253	20241017	171700	340718960	4665	4665	4665	4665	0
254	20241017	171600	340718960	4665	4665	4665	4665	0
255	20241017	171500	340718960	4665	4665	4665	4665	0
256	20241017	171400	340718960	4665	4665	4665	4665	0
257	20241017	171300	340718960	4665	4665	4665	4665	0
258	20241017	171200	340718960	4665	4665	4665	4665	0
259	20241017	171100	340718960	4665	4665	4665	4665	0
260	20241017	171000	340718960	4665	4665	4665	4665	0
261	20241017	170900	340718960	4665	4665	4665	4665	0
262	20241017	170800	340718960	4665	4665	4665	4665	0
263	20241017	170700	340718960	4665	4665	4665	4665	0
264	20241017	170600	340718960	4665	4665	4665	4665	0
265	20241017	170500	340718960	4665	4665	4665	4665	0
266	20241017	170400	340718960	4665	4665	4665	4665	0
267	20241017	170300	340718960	4665	4665	4665	4665	0
268	20241017	170200	340718960	4665	4665	4665	4665	0
269	20241017	170100	340718960	4665	4665	4665	4665	0
270	20241017	170000	340718960	4665	4665	4665	4665	0
271	20241017	165900	340718960	4665	4665	4665	4665	0
272	20241017	165800	340718960	4665	4665	4665	4665	5504
273	20241017	165700	340718960	4665	4665	4665	4665	0
274	20241017	165600	340718960	4665	4665	4665	4665	0
275	20241017	165500	340718960	4665	4665	4665	4665	0
276	20241017	165400	340718960	4665	4665	4665	4665	0
277	20241017	165300	340718960	4665	4665	4665	4665	0
278	20241017	165200	340718960	4665	4665	4665	4665	0
279	20241017	165100	340718960	4665	4665	4665	4665	0
280	20241017	165000	340718960	4665	4665	4665	4665	0
281	20241017	164900	340718960	4665	4665	4665	4665	0
282	20241017	164800	340718960	4665	4665	4665	4665	0
283	20241017	164700	340718960	4665	4665	4665	4665	0
284	20241017	164600	340718960	4665	4665	4665	4665	0
285	20241017	164500	340718960	4665	4665	4665	4665	0
286	20241017	164400	340718960	4665	4665	4665	4665	0
287	20241017	164300	340718960	4665	4665	4665	4665	0
288	20241017	164200	340718960	4665	4665	4665	4665	0
289	20241017	164100	340718960	4665	4665	4665	4665	0
290	20241017	164000	340718960	4665	4665	4665	4665	0
291	20241017	163900	340718960	4665	4665	4665	4665	0
292	20241017	163800	340718960	4665	4665	4665	4665	0
293	20241017	163700	340718960	4665	4665	4665	4665	0
294	20241017	163600	340718960	4665	4665	4665	4665	0
295	20241017	163500	340718960	4665	4665	4665	4665	0
296	20241017	163400	340718960	4665	4665	4665	4665	0
297	20241017	163300	340718960	4665	4665	4665	4665	0
298	20241017	163200	340718960	4665	4665	4665	4665	0
299	20241017	163100	340718960	4665	4665	4665	4665	0
300	20241017	163000	340718960	4665	4665	4665	4665	0
301	20241017	162900	340718960	4665	4665	4665	4665	0
302	20241017	162800	340718960	4665	4665	4665	4665	5504
303	20241017	162700	340718960	4665	4665	4665	4665	0
304	20241017	162600	340718960	4665	4665	4665	4665	0
305	20241017	162500	340718960	4665	4665	4665	4665	0
306	20241017	162400	340718960	4665	4665	4665	4665	0
307	20241017	162300	340718960	4665	4665	4665	4665	0
308	20241017	162200	340718960	4665	4665	4665	4665	0
309	20241017	162100	340718960	4665	4665	4665	4665	0
310	20241017	162000	340718960	4665	4665	4665	4665	0
311	20241017	161900	340718960	4665	4665	4665	4665	0
312	20241017	161800	340718960	4665	4665	4665	4665	0
313	20241017	161700	340718960	4665	4665	4665	4665	0
314	20241017	161600	340718960	4665	4665	4665	4665	0
315	20241017	161500	340718960	4665	4665	4665	4665	0
316	20241017	161400	340718960	4665	4665	4665	4665	0
317	20241017	161300	340718960	4665	4665	4665	4665	0
318	20241017	161200	340718960	4665	4665	4665	4665	0
319	20241017	161100	340718960	4665	4665	4665	4665	0
320	20241017	161000	340718960	4665	4665	4665	4665	0
321	20241017	160900	340718960	4665	4665	4665	4665	0
322	20241017	160800	340718960	4665	4665	4665	4665	0
323	20241017	160700	340718960	4665	4665	4665	4665	0
324	20241017	160600	340718960	4665	4665	4665	4665	0
325	20241017	160500	340718960	4665	4665	4665	4665	0
326	20241017	160400	340718960	4665	4665	4665	4665	0
327	20241017	160300	340718960	4665	4665	4665	4665	0
328	20241017	160200	340718960	4665	4665	4665	4665	0
329	20241017	160100	340718960	4665	4665	4665	4665	0
330	20241017	160000	340718960	4665	4665	4665	4665	0
331	20241017	155900	340718960	4665	4665	4665	4665	0
332	20241017	155800	340718960	4665	4665	4665	4665	5504
333	20241017	155700	340718960	4665	4665	4665	4665	0
334	20241017	155600	340718960	4665	4665	4665	4665	0
335	20241017	155500	340718960	4665	4665	4665	4665	0
336	20241017	155400	340718960	4665	4665	4665	4665	0
337	20241017	155300	340718960	4665	4665	4665	4665	0
338	20241017	155200	340718960	4665	4665	4665	4665	0
339	20241017	155100	340718960	4665	4665	4665	4665	0
340	20241017	155000	340718960	4665	4665	4665	4665	0
341	20241017	154900	340718960	4665	4665	4665	4665	0
342	20241017	154800	340718960	4665	4665	4665	4665	0
343	20241017	154700	340718960	4665	4665	4665	4665	0
344	20241017	154600	340718960	4665	4665	4665	4665	0
345	20241017	154500	340718960	4665	4665	4665	4665	0
346	20241017	154400	340718960	4665	4665	4665	4665	0
347	20241017	154300	340718960	4665	4665	4665	4665	0
348	20241017	154200	340718960	4665	4665	4665	4665	0
349	20241017	154100	340718960	4665	4665	4665	4665	0
350	20241017	154000	340718960	4665	4665	4665	4665	0
351	20241017	153900	340718960	4665	4665	4665	4665	0
352	20241017	153800	340718960	4665	4665	4665	4665	0
353	20241017	153700	340718960	4665	4665	4665	4665	0
354	20241017	153600	340718960	4665	4665	4665	4665	0
355	20241017	153500	340718960	4665	4665	4665	4665	0
356	20241017	153400	340718960	4665	4665	4665	4665	0
357	20241017	153300	340718960	4665	4665	4665	4665	0
358	20241017	153200	340718960	4665	4665	4665	4665	0
359	20241017	153100	340718960	4665	4665	4665	4665	0
360	20241017	153000	340718960	4665	4665	4665	4665	5504
361	20241017	152900	315042800	4685	4685	4685	4685	0
362	20241017	152800	315042800	4685	4685	4685	4685	0
363	20241017	152700	315042800	4685	4685	4685	4685	0
364	20241017	152600	315042800	4685	4685	4685	4685	0
365	20241017	152500	315042800	4685	4685	4685	4685	0
366	20241017	152400	315042800	4685	4685	4685	4685	0
367	20241017	152300	315042800	4685	4685	4685	4685	0
368	20241017	152200	315042800	4685	4685	4685	4685	0
369	20241017	152100	315042800	4685	4685	4685	4685	0
370	20241017	152000	315042800	4685	4685	4685	4685	0
371	20241017	151900	315042800	4685	4685	4705	4685	93
372	20241017	151800	314606355	4680	4680	4680	4680	23
373	20241017	151700	314498715	4685	4695	4695	4680	1552
374	20241017	151600	307228100	4695	4700	4700	4695	317
375	20241017	151500	305738730	4710	4710	4710	4710	1
376	20241017	151400	305734020	4695	4695	4695	4695	29
377	20241017	151300	305597865	4710	4710	4710	4710	0
378	20241017	151200	305597865	4710	4710	4710	4710	132
379	20241017	151100	304976145	4710	4690	4710	4685	57
380	20241017	151000	304709050	4685	4700	4700	4685	1736
381	20241017	150900	296566970	4695	4700	4700	4695	320
382	20241017	150800	295063470	4700	4700	4700	4700	0
383	20241017	150700	295063470	4700	4700	4700	4700	228
384	20241017	150600	293991870	4710	4700	4710	4700	16
385	20241017	150500	293916660	4700	4700	4700	4700	0
386	20241017	150400	293916660	4700	4700	4700	4700	0
387	20241017	150300	293916660	4700	4700	4700	4700	0
388	20241017	150200	293916660	4700	4700	4700	4700	0
389	20241017	150100	293916660	4700	4700	4700	4700	0
390	20241017	150000	293916660	4700	4700	4700	4700	1091
391	20241017	145900	288788960	4710	4705	4710	4705	75
392	20241017	145800	288435985	4705	4690	4705	4690	1674
393	20241017	145700	280564070	4695	4700	4700	4695	223
394	20241017	145600	279516795	4695	4695	4695	4695	55
395	20241017	145500	279258570	4700	4700	4700	4700	0
396	20241017	145400	279258570	4700	4700	4700	4700	500
397	20241017	145300	276908570	4680	4680	4680	4680	0
398	20241017	145200	276908570	4680	4680	4680	4680	0
399	20241017	145100	276908570	4680	4680	4680	4680	1000
400	20241017	145000	272228570	4680	4680	4680	4680	0
401	20241017	144900	272228570	4680	4680	4680	4680	1
402	20241017	144800	272223890	4680	4685	4685	4680	1200
403	20241017	144700	266606450	4685	4690	4710	4685	2241
404	20241017	144600	256102640	4710	4695	4710	4695	380
405	20241017	144500	254318510	4695	4710	4710	4695	60
406	20241017	144400	254036795	4695	4695	4695	4695	0
407	20241017	144300	254036795	4695	4695	4695	4695	466
408	20241017	144200	251848925	4695	4700	4700	4695	820
409	20241017	144100	247997425	4700	4700	4700	4700	17
410	20241017	144000	247917525	4705	4705	4705	4705	0
411	20241017	143900	247917525	4705	4705	4705	4705	0
412	20241017	143800	247917525	4705	4705	4705	4705	409
413	20241017	143700	245993180	4710	4710	4710	4710	0
414	20241017	143600	245993180	4710	4710	4710	4710	0
415	20241017	143500	245993180	4710	4710	4710	4710	0
416	20241017	143400	245993180	4710	4710	4710	4710	0
417	20241017	143300	245993180	4710	4710	4710	4710	49
418	20241017	143200	245762390	4710	4710	4710	4710	0
419	20241017	143100	245762390	4710	4710	4710	4710	1
420	20241017	143000	245757680	4715	4715	4715	4715	0
421	20241017	142900	245757680	4715	4715	4715	4715	0
422	20241017	142800	245757680	4715	4715	4715	4715	0
423	20241017	142700	245757680	4715	4715	4720	4715	204
424	20241017	142600	244795815	4725	4725	4725	4725	0
425	20241017	142500	244795815	4725	4725	4725	4725	0
426	20241017	142400	244795815	4725	4725	4725	4725	6
427	20241017	142300	244767465	4720	4720	4720	4720	0
428	20241017	142200	244767465	4720	4720	4720	4720	0
429	20241017	142100	244767465	4720	4720	4720	4720	0
430	20241017	142000	244767465	4720	4720	4720	4720	1
431	20241017	141900	244762745	4710	4710	4710	4710	0
432	20241017	141800	244762745	4710	4710	4710	4710	0
433	20241017	141700	244762745	4710	4710	4710	4710	456
434	20241017	141600	242614985	4710	4710	4710	4710	0
435	20241017	141500	242614985	4710	4710	4710	4710	0
436	20241017	141400	242614985	4710	4710	4710	4710	0
437	20241017	141300	242614985	4710	4710	4710	4710	0
438	20241017	141200	242614985	4710	4710	4710	4710	14
439	20241017	141100	242549045	4715	4715	4715	4715	211
440	20241017	141000	241554180	4725	4725	4725	4725	0
441	20241017	140900	241554180	4725	4725	4725	4725	0
442	20241017	140800	241554180	4725	4725	4725	4725	0
443	20241017	140700	241554180	4725	4725	4725	4725	0
444	20241017	140600	241554180	4725	4725	4725	4725	0
445	20241017	140500	241554180	4725	4725	4725	4725	0
446	20241017	140400	241554180	4725	4725	4725	4725	105
447	20241017	140300	241058055	4710	4710	4710	4710	2
448	20241017	140200	241048635	4710	4710	4710	4710	298
449	20241017	140100	239645055	4725	4725	4725	4725	0
450	20241017	140000	239645055	4725	4725	4725	4725	0
451	20241017	135900	239645055	4725	4725	4725	4725	0
452	20241017	135800	239645055	4725	4725	4725	4725	100
453	20241017	135700	239172555	4725	4725	4725	4725	0
454	20241017	135600	239172555	4725	4725	4725	4725	1
455	20241017	135500	239167830	4700	4710	4710	4700	850
456	20241017	135400	235171030	4725	4715	4725	4715	4
457	20241017	135300	235152150	4710	4705	4710	4705	188
458	20241017	135200	234267330	4710	4710	4710	4710	0
459	20241017	135100	234267330	4710	4710	4710	4710	0
460	20241017	135000	234267330	4710	4710	4710	4710	480
461	20241017	134900	232006530	4715	4715	4715	4715	0
462	20241017	134800	232006530	4715	4715	4715	4715	1
463	20241017	134700	232001815	4710	4710	4710	4710	0
464	20241017	134600	232001815	4710	4710	4710	4710	0
465	20241017	134500	232001815	4710	4710	4710	4710	400
466	20241017	134400	230117815	4715	4715	4715	4715	15
467	20241017	134300	230047090	4715	4715	4715	4715	0
468	20241017	134200	230047090	4715	4715	4715	4715	0
469	20241017	134100	230047090	4715	4715	4715	4715	238
470	20241017	134000	228924920	4715	4715	4715	4715	0
471	20241017	133900	228924920	4715	4715	4715	4715	0
472	20241017	133800	228924920	4715	4715	4715	4715	55
473	20241017	133700	228665595	4715	4715	4715	4715	0
474	20241017	133600	228665595	4715	4720	4720	4715	504
475	20241017	133500	226288215	4725	4725	4725	4725	0
476	20241017	133400	226288215	4725	4725	4725	4725	21
477	20241017	133300	226188990	4725	4725	4725	4725	1
478	20241017	133200	226184265	4730	4730	4730	4730	0
479	20241017	133100	226184265	4730	4725	4730	4725	840
480	20241017	133000	222211280	4730	4730	4730	4730	0
481	20241017	132900	222211280	4730	4730	4730	4730	0
482	20241017	132800	222211280	4730	4730	4730	4730	0
483	20241017	132700	222211280	4730	4730	4730	4730	0
484	20241017	132600	222211280	4730	4705	4730	4705	2410
485	20241017	132500	210822660	4705	4705	4705	4705	10
486	20241017	132400	210775610	4705	4705	4705	4705	1
487	20241017	132300	210770905	4720	4710	4720	4710	495
488	20241017	132200	208438455	4710	4705	4710	4705	169
489	20241017	132100	207642780	4705	4705	4705	4705	0
490	20241017	132000	207642780	4705	4705	4705	4705	0
491	20241017	131900	207642780	4705	4705	4705	4705	99
492	20241017	131800	207176985	4705	4710	4710	4705	695
493	20241017	131700	203904040	4715	4715	4715	4715	0
494	20241017	131600	203904040	4715	4715	4715	4715	0
495	20241017	131500	203904040	4715	4715	4715	4715	52
496	20241017	131400	203658860	4715	4715	4715	4715	0
497	20241017	131300	203658860	4715	4710	4715	4710	291
498	20241017	131200	202286820	4705	4705	4705	4705	0
499	20241017	131100	202286820	4705	4705	4705	4705	0
500	20241017	131000	202286820	4705	4705	4705	4705	29
501	20241017	130900	202150375	4705	4705	4705	4705	0
502	20241017	130800	202150375	4705	4705	4705	4705	1
503	20241017	130700	202145670	4705	4705	4705	4705	900
504	20241017	130600	197911170	4720	4720	4720	4720	0
505	20241017	130500	197911170	4720	4700	4720	4700	59
506	20241017	130400	197633790	4720	4720	4720	4720	8
507	20241017	130300	197596030	4720	4720	4720	4720	4
508	20241017	130200	197577150	4720	4720	4720	4720	4
509	20241017	130100	197558270	4700	4700	4700	4700	0
510	20241017	130000	197558270	4700	4700	4700	4700	300
511	20241017	125900	196148270	4720	4720	4720	4720	0
512	20241017	125800	196148270	4720	4720	4720	4720	20
513	20241017	125700	196053870	4720	4710	4720	4710	205
514	20241017	125600	195088310	4700	4700	4700	4700	0
515	20241017	125500	195088310	4700	4700	4700	4700	56
516	20241017	125400	194825110	4700	4700	4700	4700	0
517	20241017	125300	194825110	4700	4700	4700	4700	0
518	20241017	125200	194825110	4700	4700	4700	4700	0
519	20241017	125100	194825110	4700	4700	4700	4700	0
520	20241017	125000	194825110	4700	4700	4700	4700	0
521	20241017	124900	194825110	4700	4700	4700	4700	0
522	20241017	124800	194825110	4700	4725	4725	4700	1783
523	20241017	124700	186436505	4725	4715	4725	4715	980
524	20241017	124600	181813605	4720	4720	4720	4720	251
525	20241017	124500	180628885	4725	4725	4725	4725	187
526	20241017	124400	179745310	4725	4725	4725	4725	0
527	20241017	124300	179745310	4725	4725	4725	4725	0
528	20241017	124200	179745310	4725	4725	4725	4725	8
529	20241017	124100	179707510	4725	4725	4725	4725	0
530	20241017	124000	179707510	4725	4725	4725	4725	0
531	20241017	123900	179707510	4725	4725	4725	4725	1
532	20241017	123800	179702785	4720	4720	4720	4720	0
533	20241017	123700	179702785	4720	4720	4720	4720	0
534	20241017	123600	179702785	4720	4720	4720	4720	1
535	20241017	123500	179698065	4720	4720	4720	4715	176
536	20241017	123400	178867360	4715	4715	4715	4715	356
537	20241017	123300	177188820	4710	4710	4710	4710	0
538	20241017	123200	177188820	4710	4710	4710	4710	29
539	20241017	123100	177052230	4715	4715	4715	4715	0
540	20241017	123000	177052230	4715	4715	4715	4715	0
541	20241017	122900	177052230	4715	4715	4715	4715	0
542	20241017	122800	177052230	4715	4715	4715	4715	0
543	20241017	122700	177052230	4715	4715	4715	4715	0
544	20241017	122600	177052230	4715	4710	4715	4710	634
545	20241017	122500	174065600	4705	4705	4705	4705	18
546	20241017	122400	173980910	4700	4700	4700	4700	0
547	20241017	122300	173980910	4700	4700	4700	4700	12
548	20241017	122200	173924510	4700	4700	4700	4700	0
549	20241017	122100	173924510	4700	4700	4700	4700	372
550	20241017	122000	172176110	4695	4695	4695	4695	0
551	20241017	121900	172176110	4695	4695	4695	4695	0
552	20241017	121800	172176110	4695	4695	4695	4695	255
553	20241017	121700	170978885	4700	4700	4700	4700	0
554	20241017	121600	170978885	4700	4700	4700	4700	0
555	20241017	121500	170978885	4700	4700	4700	4700	242
556	20241017	121400	169841485	4705	4705	4705	4705	3
557	20241017	121300	169827370	4705	4705	4705	4705	0
558	20241017	121200	169827370	4705	4705	4705	4705	104
559	20241017	121100	169338050	4700	4700	4700	4700	0
560	20241017	121000	169338050	4700	4700	4700	4700	0
561	20241017	120900	169338050	4700	4700	4700	4700	14
562	20241017	120800	169272250	4705	4705	4705	4705	24
563	20241017	120700	169159330	4705	4705	4705	4705	0
564	20241017	120600	169159330	4705	4705	4705	4705	0
565	20241017	120500	169159330	4705	4705	4705	4705	0
566	20241017	120400	169159330	4705	4705	4705	4705	0
567	20241017	120300	169159330	4705	4705	4705	4705	0
568	20241017	120200	169159330	4705	4705	4705	4705	0
569	20241017	120100	169159330	4705	4705	4705	4705	0
570	20241017	120000	169159330	4705	4705	4705	4705	0
571	20241017	115900	169159330	4705	4705	4705	4705	0
572	20241017	115800	169159330	4705	4705	4705	4705	10
573	20241017	115700	169112280	4705	4705	4705	4705	0
574	20241017	115600	169112280	4705	4705	4705	4705	114
575	20241017	115500	168575910	4695	4695	4695	4695	0
576	20241017	115400	168575910	4695	4695	4695	4695	0
577	20241017	115300	168575910	4695	4695	4695	4695	0
578	20241017	115200	168575910	4695	4695	4695	4695	0
579	20241017	115100	168575910	4695	4695	4695	4695	57
580	20241017	115000	168308295	4705	4705	4705	4705	0
581	20241017	114900	168308295	4705	4695	4705	4695	69
582	20241017	114800	167983750	4690	4690	4690	4690	100
583	20241017	114700	167514750	4690	4690	4690	4690	22
584	20241017	114600	167411570	4695	4695	4695	4695	5
585	20241017	114500	167388095	4695	4695	4695	4695	0
586	20241017	114400	167388095	4695	4695	4695	4695	0
587	20241017	114300	167388095	4695	4695	4695	4695	6
588	20241017	114200	167359925	4695	4695	4695	4695	0
589	20241017	114100	167359925	4695	4700	4700	4695	532
590	20241017	114000	164861045	4700	4700	4700	4700	6
591	20241017	113900	164832845	4705	4705	4705	4705	1
592	20241017	113800	164828140	4700	4700	4700	4700	2
593	20241017	113700	164818740	4700	4700	4700	4700	0
594	20241017	113600	164818740	4700	4700	4700	4700	0
595	20241017	113500	164818740	4700	4700	4700	4700	0
596	20241017	113400	164818740	4700	4705	4705	4700	57
597	20241017	113300	164550835	4700	4700	4700	4700	0
598	20241017	113200	164550835	4700	4700	4700	4700	3
599	20241017	113100	164536735	4700	4700	4700	4700	0
600	20241017	113000	164536735	4700	4700	4700	4700	12
601	20241017	112900	164480335	4700	4700	4700	4700	10
602	20241017	112800	164433335	4705	4705	4705	4705	100
603	20241017	112700	163962835	4705	4705	4705	4705	0
604	20241017	112600	163962835	4705	4705	4705	4705	0
605	20241017	112500	163962835	4705	4705	4705	4705	0
606	20241017	112400	163962835	4705	4705	4705	4705	0
607	20241017	112300	163962835	4705	4705	4705	4705	0
608	20241017	112200	163962835	4705	4705	4705	4705	0
609	20241017	112100	163962835	4705	4705	4705	4705	1
610	20241017	112000	163958130	4690	4690	4690	4690	0
611	20241017	111900	163958130	4690	4690	4690	4690	0
612	20241017	111800	163958130	4690	4690	4690	4690	25
613	20241017	111700	163840880	4700	4700	4700	4700	1000
614	20241017	111600	159140880	4685	4685	4685	4685	39
615	20241017	111500	158958165	4695	4695	4695	4695	200
616	20241017	111400	158019165	4695	4695	4695	4695	150
617	20241017	111300	157314915	4695	4695	4695	4695	0
618	20241017	111200	157314915	4695	4695	4695	4695	0
619	20241017	111100	157314915	4695	4695	4695	4695	0
620	20241017	111000	157314915	4695	4695	4695	4695	130
621	20241017	110900	156704565	4695	4695	4695	4695	1
622	20241017	110800	156699870	4675	4675	4675	4675	0
623	20241017	110700	156699870	4675	4675	4675	4675	0
624	20241017	110600	156699870	4675	4675	4675	4675	0
625	20241017	110500	156699870	4675	4675	4675	4675	0
626	20241017	110400	156699870	4675	4675	4675	4675	0
627	20241017	110300	156699870	4675	4675	4675	4675	0
628	20241017	110200	156699870	4675	4675	4675	4675	0
629	20241017	110100	156699870	4675	4675	4675	4675	283
630	20241017	110000	155376845	4675	4675	4675	4675	298
631	20241017	105900	153983695	4675	4680	4680	4675	801
632	20241017	105800	150236295	4680	4680	4680	4680	0
633	20241017	105700	150236295	4680	4680	4680	4680	0
634	20241017	105600	150236295	4680	4680	4680	4680	17
635	20241017	105500	150156735	4685	4685	4685	4685	0
636	20241017	105400	150156735	4685	4685	4685	4685	28
637	20241017	105300	150025555	4685	4685	4685	4685	0
638	20241017	105200	150025555	4685	4685	4685	4685	50
639	20241017	105100	149791305	4695	4695	4695	4695	0
640	20241017	105000	149791305	4695	4695	4695	4695	0
641	20241017	104900	149791305	4695	4695	4695	4695	1
642	20241017	104800	149786610	4685	4685	4685	4685	0
643	20241017	104700	149786610	4685	4685	4685	4685	54
644	20241017	104600	149533620	4695	4695	4695	4695	1
645	20241017	104500	149528925	4690	4690	4690	4690	0
646	20241017	104400	149528925	4690	4690	4690	4690	0
647	20241017	104300	149528925	4690	4690	4690	4690	6
648	20241017	104200	149500785	4695	4695	4695	4695	1
649	20241017	104100	149496090	4695	4695	4695	4695	0
650	20241017	104000	149496090	4695	4695	4695	4695	213
651	20241017	103900	148496055	4700	4700	4700	4700	0
652	20241017	103800	148496055	4700	4700	4700	4700	0
653	20241017	103700	148496055	4700	4700	4700	4700	3
654	20241017	103600	148481955	4700	4700	4700	4700	213
655	20241017	103500	147480855	4700	4695	4700	4695	213
656	20241017	103400	146480100	4690	4690	4690	4690	1
657	20241017	103300	146475410	4680	4680	4680	4680	0
658	20241017	103200	146475410	4680	4680	4680	4680	168
659	20241017	103100	145689170	4680	4680	4680	4680	1
660	20241017	103000	145684490	4695	4695	4695	4695	0
661	20241017	102900	145684490	4695	4685	4695	4685	125
662	20241017	102800	145098665	4705	4705	4705	4705	0
663	20241017	102700	145098665	4705	4705	4705	4705	0
664	20241017	102600	145098665	4705	4705	4705	4705	0
665	20241017	102500	145098665	4705	4705	4705	4705	0
666	20241017	102400	145098665	4705	4705	4705	4705	0
667	20241017	102300	145098665	4705	4705	4705	4705	0
668	20241017	102200	145098665	4705	4705	4705	4705	0
669	20241017	102100	145098665	4705	4705	4705	4705	0
670	20241017	102000	145098665	4705	4705	4705	4705	4
671	20241017	101900	145079845	4705	4705	4705	4705	1
672	20241017	101800	145075140	4675	4675	4675	4675	0
673	20241017	101700	145075140	4675	4675	4675	4675	400
674	20241017	101600	143205140	4675	4675	4675	4675	0
675	20241017	101500	143205140	4675	4675	4675	4675	0
676	20241017	101400	143205140	4675	4675	4675	4675	123
677	20241017	101300	142630115	4720	4685	4720	4685	215
678	20241017	101200	141619175	4685	4685	4685	4685	0
679	20241017	101100	141619175	4685	4685	4685	4685	0
680	20241017	101000	141619175	4685	4685	4685	4685	31
681	20241017	100900	141473940	4665	4665	4665	4665	56
682	20241017	100800	141212700	4670	4670	4670	4670	500
683	20241017	100700	138877700	4670	4680	4680	4670	600
684	20241017	100600	136071455	4685	4685	4685	4685	30
685	20241017	100500	135930905	4685	4685	4685	4685	204
686	20241017	100400	134975165	4685	4685	4685	4680	26
687	20241017	100300	134853365	4685	4685	4685	4685	1
688	20241017	100200	134848680	4685	4685	4685	4685	22
689	20241017	100100	134745610	4685	4675	4685	4675	75
690	20241017	100000	134394610	4675	4675	4675	4675	87
691	20241017	095900	133987885	4670	4670	4670	4665	954
692	20241017	095800	129535530	4670	4670	4670	4670	200
693	20241017	095700	128601530	4665	4665	4665	4665	1098
694	20241017	095600	123479360	4665	4665	4665	4665	63
695	20241017	095500	123185465	4670	4670	4670	4670	329
696	20241017	095400	121649035	4670	4675	4675	4665	731
697	20241017	095300	118235615	4670	4670	4670	4670	20
698	20241017	095200	118142215	4665	4665	4665	4665	0
699	20241017	095100	118142215	4665	4665	4665	4665	0
700	20241017	095000	118142215	4665	4665	4665	4665	147
701	20241017	094900	117456460	4665	4665	4665	4665	125
702	20241017	094800	116873335	4665	4665	4665	4665	0
703	20241017	094700	116873335	4665	4665	4665	4665	5
704	20241017	094600	116850010	4665	4665	4665	4665	1094
705	20241017	094500	111746500	4670	4670	4670	4670	1414
706	20241017	094400	105143120	4670	4675	4675	4670	696
707	20241017	094300	101891660	4685	4685	4685	4685	0
708	20241017	094200	101891660	4685	4685	4685	4685	0
709	20241017	094100	101891660	4685	4675	4685	4675	344
710	20241017	094000	100283450	4675	4675	4675	4675	17
711	20241017	093900	100203975	4670	4680	4680	4670	401
712	20241017	093800	98328795	4685	4675	4685	4670	658
713	20241017	093700	95251960	4675	4680	4680	4675	690
714	20241017	093600	92023220	4680	4685	4685	4680	610
715	20241017	093500	89168320	4685	4695	4695	4685	753
716	20241017	093400	85638445	4695	4695	4695	4695	0
717	20241017	093300	85638445	4695	4690	4695	4690	68
718	20241017	093200	85319460	4695	4695	4695	4695	2
719	20241017	093100	85310070	4685	4685	4685	4685	0
720	20241017	093000	85310070	4685	4685	4685	4685	429
721	20241017	092900	83300205	4685	4685	4685	4685	103
722	20241017	092800	82817650	4685	4685	4685	4685	1
723	20241017	092700	82812965	4685	4680	4685	4680	589
724	20241017	092600	80056420	4680	4685	4685	4680	6
725	20241017	092500	80028315	4685	4685	4685	4685	23
726	20241017	092400	79920560	4685	4690	4690	4685	409
727	20241017	092300	78003360	4690	4695	4695	4690	52
728	20241017	092200	77759405	4695	4695	4695	4695	596
729	20241017	092100	74961185	4700	4700	4700	4700	110
730	20241017	092000	74444185	4700	4700	4700	4700	0
731	20241017	091900	74444185	4700	4700	4705	4700	446
732	20241017	091800	72347970	4700	4705	4705	4700	3055
733	20241017	091700	57987760	4705	4705	4705	4705	0
734	20241017	091600	57987760	4705	4715	4715	4705	461
735	20241017	091500	55816170	4725	4725	4725	4725	0
736	20241017	091400	55816170	4725	4725	4725	4725	0
737	20241017	091300	55816170	4725	4705	4725	4705	3387
738	20241017	091200	39880315	4725	4725	4725	4725	3
739	20241017	091100	39866140	4725	4725	4725	4725	0
740	20241017	091000	39866140	4725	4700	4725	4700	1540
741	20241017	090900	32614285	4705	4720	4720	4705	1720
742	20241017	090800	24510280	4720	4730	4730	4720	2701
743	20241017	090700	11737490	4735	4750	4750	4735	201
744	20241017	090600	10785740	4730	4730	4730	4730	49
745	20241017	090500	10553970	4750	4730	4750	4730	333
746	20241017	090400	8976685	4720	4720	4720	4720	5
747	20241017	090300	8953085	4720	4720	4720	4720	165
748	20241017	090200	8174285	4715	4715	4715	4715	197
749	20241017	090100	7245430	4720	4720	4720	4720	51
750	20241017	090000	7004710	4730	4715	4730	4715	1484