KissMeData/089590/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200200	810931100	8850	8850	8850	8850	1657
3	20241022	200100	810931100	8850	8850	8850	8850	0
4	20241022	200000	810931100	8850	8850	8850	8850	0
5	20241022	195900	810931100	8850	8850	8850	8850	0
6	20241022	195800	810931100	8850	8850	8850	8850	0
7	20241022	195700	810931100	8850	8850	8850	8850	0
8	20241022	195600	810931100	8850	8850	8850	8850	0
9	20241022	195500	810931100	8850	8850	8850	8850	0
10	20241022	195400	810931100	8850	8850	8850	8850	0
11	20241022	195300	810931100	8850	8850	8850	8850	0
12	20241022	195200	810931100	8850	8850	8850	8850	0
13	20241022	195100	810931100	8850	8850	8850	8850	0
14	20241022	195000	810931100	8850	8850	8850	8850	0
15	20241022	194900	810931100	8850	8850	8850	8850	0
16	20241022	194800	810931100	8850	8850	8850	8850	0
17	20241022	194700	810931100	8850	8850	8850	8850	0
18	20241022	194600	810931100	8850	8850	8850	8850	0
19	20241022	194500	810931100	8850	8850	8850	8850	0
20	20241022	194400	810931100	8850	8850	8850	8850	0
21	20241022	194300	810931100	8850	8850	8850	8850	0
22	20241022	194200	810931100	8850	8850	8850	8850	0
23	20241022	194100	810931100	8850	8850	8850	8850	0
24	20241022	194000	810931100	8850	8850	8850	8850	0
25	20241022	193900	810931100	8850	8850	8850	8850	0
26	20241022	193800	810931100	8850	8850	8850	8850	0
27	20241022	193700	810931100	8850	8850	8850	8850	0
28	20241022	193600	810931100	8850	8850	8850	8850	0
29	20241022	193500	810931100	8850	8850	8850	8850	0
30	20241022	193400	810931100	8850	8850	8850	8850	0
31	20241022	193300	810931100	8850	8850	8850	8850	0
32	20241022	193200	810931100	8850	8850	8850	8850	1657
33	20241022	193100	810931100	8850	8850	8850	8850	0
34	20241022	193000	810931100	8850	8850	8850	8850	0
35	20241022	192900	810931100	8850	8850	8850	8850	0
36	20241022	192800	810931100	8850	8850	8850	8850	0
37	20241022	192700	810931100	8850	8850	8850	8850	0
38	20241022	192600	810931100	8850	8850	8850	8850	0
39	20241022	192500	810931100	8850	8850	8850	8850	0
40	20241022	192400	810931100	8850	8850	8850	8850	0
41	20241022	192300	810931100	8850	8850	8850	8850	0
42	20241022	192200	810931100	8850	8850	8850	8850	0
43	20241022	192100	810931100	8850	8850	8850	8850	0
44	20241022	192000	810931100	8850	8850	8850	8850	0
45	20241022	191900	810931100	8850	8850	8850	8850	0
46	20241022	191800	810931100	8850	8850	8850	8850	0
47	20241022	191700	810931100	8850	8850	8850	8850	0
48	20241022	191600	810931100	8850	8850	8850	8850	0
49	20241022	191500	810931100	8850	8850	8850	8850	0
50	20241022	191400	810931100	8850	8850	8850	8850	0
51	20241022	191300	810931100	8850	8850	8850	8850	0
52	20241022	191200	810931100	8850	8850	8850	8850	0
53	20241022	191100	810931100	8850	8850	8850	8850	0
54	20241022	191000	810931100	8850	8850	8850	8850	0
55	20241022	190900	810931100	8850	8850	8850	8850	0
56	20241022	190800	810931100	8850	8850	8850	8850	0
57	20241022	190700	810931100	8850	8850	8850	8850	0
58	20241022	190600	810931100	8850	8850	8850	8850	0
59	20241022	190500	810931100	8850	8850	8850	8850	0
60	20241022	190400	810931100	8850	8850	8850	8850	0
61	20241022	190300	810931100	8850	8850	8850	8850	0
62	20241022	190200	810931100	8850	8850	8850	8850	1657
63	20241022	190100	810931100	8850	8850	8850	8850	0
64	20241022	190000	810931100	8850	8850	8850	8850	0
65	20241022	185900	810931100	8850	8850	8850	8850	0
66	20241022	185800	810931100	8850	8850	8850	8850	0
67	20241022	185700	810931100	8850	8850	8850	8850	0
68	20241022	185600	810931100	8850	8850	8850	8850	0
69	20241022	185500	810931100	8850	8850	8850	8850	0
70	20241022	185400	810931100	8850	8850	8850	8850	0
71	20241022	185300	810931100	8850	8850	8850	8850	0
72	20241022	185200	810931100	8850	8850	8850	8850	0
73	20241022	185100	810931100	8850	8850	8850	8850	0
74	20241022	185000	810931100	8850	8850	8850	8850	0
75	20241022	184900	810931100	8850	8850	8850	8850	0
76	20241022	184800	810931100	8850	8850	8850	8850	0
77	20241022	184700	810931100	8850	8850	8850	8850	0
78	20241022	184600	810931100	8850	8850	8850	8850	0
79	20241022	184500	810931100	8850	8850	8850	8850	0
80	20241022	184400	810931100	8850	8850	8850	8850	0
81	20241022	184300	810931100	8850	8850	8850	8850	0
82	20241022	184200	810931100	8850	8850	8850	8850	0
83	20241022	184100	810931100	8850	8850	8850	8850	0
84	20241022	184000	810931100	8850	8850	8850	8850	0
85	20241022	183900	810931100	8850	8850	8850	8850	0
86	20241022	183800	810931100	8850	8850	8850	8850	0
87	20241022	183700	810931100	8850	8850	8850	8850	0
88	20241022	183600	810931100	8850	8850	8850	8850	0
89	20241022	183500	810931100	8850	8850	8850	8850	0
90	20241022	183400	810931100	8850	8850	8850	8850	0
91	20241022	183300	810931100	8850	8850	8850	8850	0
92	20241022	183200	810931100	8850	8850	8850	8850	1657
93	20241022	183100	810931100	8850	8850	8850	8850	0
94	20241022	183000	810931100	8850	8850	8850	8850	0
95	20241022	182900	810931100	8850	8850	8850	8850	0
96	20241022	182800	810931100	8850	8850	8850	8850	0
97	20241022	182700	810931100	8850	8850	8850	8850	0
98	20241022	182600	810931100	8850	8850	8850	8850	0
99	20241022	182500	810931100	8850	8850	8850	8850	0
100	20241022	182400	810931100	8850	8850	8850	8850	0
101	20241022	182300	810931100	8850	8850	8850	8850	0
102	20241022	182200	810931100	8850	8850	8850	8850	0
103	20241022	182100	810931100	8850	8850	8850	8850	0
104	20241022	182000	810931100	8850	8850	8850	8850	0
105	20241022	181900	810931100	8850	8850	8850	8850	0
106	20241022	181800	810931100	8850	8850	8850	8850	0
107	20241022	181700	810931100	8850	8850	8850	8850	0
108	20241022	181600	810931100	8850	8850	8850	8850	0
109	20241022	181500	810931100	8850	8850	8850	8850	0
110	20241022	181400	810931100	8850	8850	8850	8850	0
111	20241022	181300	810931100	8850	8850	8850	8850	0
112	20241022	181200	810931100	8850	8850	8850	8850	0
113	20241022	181100	810931100	8850	8850	8850	8850	0
114	20241022	181000	810931100	8850	8850	8850	8850	0
115	20241022	180900	810931100	8850	8850	8850	8850	0
116	20241022	180800	810931100	8850	8850	8850	8850	0
117	20241022	180700	810931100	8850	8850	8850	8850	0
118	20241022	180600	810931100	8850	8850	8850	8850	0
119	20241022	180500	810931100	8850	8850	8850	8850	0
120	20241022	180400	810931100	8850	8850	8850	8850	0
121	20241022	180300	810931100	8850	8850	8850	8850	0
122	20241022	180200	810931100	8850	8850	8850	8850	1657
123	20241022	180100	810931100	8850	8850	8850	8850	0
124	20241022	180000	810931100	8850	8850	8850	8850	0
125	20241022	175900	810931100	8850	8850	8850	8850	0
126	20241022	175800	810931100	8850	8850	8850	8850	0
127	20241022	175700	810931100	8850	8850	8850	8850	0
128	20241022	175600	810931100	8850	8850	8850	8850	0
129	20241022	175500	810931100	8850	8850	8850	8850	0
130	20241022	175400	810931100	8850	8850	8850	8850	0
131	20241022	175300	810931100	8850	8850	8850	8850	0
132	20241022	175200	810931100	8850	8850	8850	8850	0
133	20241022	175100	810931100	8850	8850	8850	8850	0
134	20241022	175000	810931100	8850	8850	8850	8850	0
135	20241022	174900	810931100	8850	8850	8850	8850	0
136	20241022	174800	810931100	8850	8850	8850	8850	0
137	20241022	174700	810931100	8850	8850	8850	8850	0
138	20241022	174600	810931100	8850	8850	8850	8850	0
139	20241022	174500	810931100	8850	8850	8850	8850	0
140	20241022	174400	810931100	8850	8850	8850	8850	0
141	20241022	174300	810931100	8850	8850	8850	8850	0
142	20241022	174200	810931100	8850	8850	8850	8850	0
143	20241022	174100	810931100	8850	8850	8850	8850	0
144	20241022	174000	810931100	8850	8850	8850	8850	0
145	20241022	173900	810931100	8850	8850	8850	8850	0
146	20241022	173800	810931100	8850	8850	8850	8850	0
147	20241022	173700	810931100	8850	8850	8850	8850	0
148	20241022	173600	810931100	8850	8850	8850	8850	0
149	20241022	173500	810931100	8850	8850	8850	8850	0
150	20241022	173400	810931100	8850	8850	8850	8850	0
151	20241022	173300	810931100	8850	8850	8850	8850	0
152	20241022	173200	810931100	8850	8850	8850	8850	1657
153	20241022	173100	810931100	8850	8850	8850	8850	0
154	20241022	173000	810931100	8850	8850	8850	8850	0
155	20241022	172900	810931100	8850	8850	8850	8850	0
156	20241022	172800	810931100	8850	8850	8850	8850	0
157	20241022	172700	810931100	8850	8850	8850	8850	0
158	20241022	172600	810931100	8850	8850	8850	8850	0
159	20241022	172500	810931100	8850	8850	8850	8850	0
160	20241022	172400	810931100	8850	8850	8850	8850	0
161	20241022	172300	810931100	8850	8850	8850	8850	0
162	20241022	172200	810931100	8850	8850	8850	8850	0
163	20241022	172100	810931100	8850	8850	8850	8850	0
164	20241022	172000	810931100	8850	8850	8850	8850	0
165	20241022	171900	810931100	8850	8850	8850	8850	0
166	20241022	171800	810931100	8850	8850	8850	8850	0
167	20241022	171700	810931100	8850	8850	8850	8850	0
168	20241022	171600	810931100	8850	8850	8850	8850	0
169	20241022	171500	810931100	8850	8850	8850	8850	0
170	20241022	171400	810931100	8850	8850	8850	8850	0
171	20241022	171300	810931100	8850	8850	8850	8850	0
172	20241022	171200	810931100	8850	8850	8850	8850	0
173	20241022	171100	810931100	8850	8850	8850	8850	0
174	20241022	171000	810931100	8850	8850	8850	8850	0
175	20241022	170900	810931100	8850	8850	8850	8850	0
176	20241022	170800	810931100	8850	8850	8850	8850	0
177	20241022	170700	810931100	8850	8850	8850	8850	0
178	20241022	170600	810931100	8850	8850	8850	8850	0
179	20241022	170500	810931100	8850	8850	8850	8850	0
180	20241022	170400	810931100	8850	8850	8850	8850	0
181	20241022	170300	810931100	8850	8850	8850	8850	0
182	20241022	170200	810931100	8850	8850	8850	8850	1657
183	20241022	170100	810931100	8850	8850	8850	8850	0
184	20241022	170000	810931100	8850	8850	8850	8850	0
185	20241022	165900	810931100	8850	8850	8850	8850	0
186	20241022	165800	810931100	8850	8850	8850	8850	0
187	20241022	165700	810931100	8850	8850	8850	8850	0
188	20241022	165600	810931100	8850	8850	8850	8850	0
189	20241022	165500	810931100	8850	8850	8850	8850	0
190	20241022	165400	810931100	8850	8850	8850	8850	0
191	20241022	165300	810931100	8850	8850	8850	8850	0
192	20241022	165200	810931100	8850	8850	8850	8850	0
193	20241022	165100	810931100	8850	8850	8850	8850	0
194	20241022	165000	810931100	8850	8850	8850	8850	0
195	20241022	164900	810931100	8850	8850	8850	8850	0
196	20241022	164800	810931100	8850	8850	8850	8850	0
197	20241022	164700	810931100	8850	8850	8850	8850	0
198	20241022	164600	810931100	8850	8850	8850	8850	0
199	20241022	164500	810931100	8850	8850	8850	8850	0
200	20241022	164400	810931100	8850	8850	8850	8850	0
201	20241022	164300	810931100	8850	8850	8850	8850	0
202	20241022	164200	810931100	8850	8850	8850	8850	0
203	20241022	164100	810931100	8850	8850	8850	8850	0
204	20241022	164000	810931100	8850	8850	8850	8850	0
205	20241022	163900	810931100	8850	8850	8850	8850	0
206	20241022	163800	810931100	8850	8850	8850	8850	0
207	20241022	163700	810931100	8850	8850	8850	8850	0
208	20241022	163600	810931100	8850	8850	8850	8850	0
209	20241022	163500	810931100	8850	8850	8850	8850	0
210	20241022	163400	810931100	8850	8850	8850	8850	0
211	20241022	163300	810931100	8850	8850	8850	8850	0
212	20241022	163200	810931100	8850	8850	8850	8850	1657
213	20241022	163100	810931100	8850	8850	8850	8850	0
214	20241022	163000	810931100	8850	8850	8850	8850	0
215	20241022	162900	810931100	8850	8850	8850	8850	0
216	20241022	162800	810931100	8850	8850	8850	8850	0
217	20241022	162700	810931100	8850	8850	8850	8850	0
218	20241022	162600	810931100	8850	8850	8850	8850	0
219	20241022	162500	810931100	8850	8850	8850	8850	0
220	20241022	162400	810931100	8850	8850	8850	8850	0
221	20241022	162300	810931100	8850	8850	8850	8850	0
222	20241022	162200	810931100	8850	8850	8850	8850	0
223	20241022	162100	810931100	8850	8850	8850	8850	0
224	20241022	162000	810931100	8850	8850	8850	8850	0
225	20241022	161900	810931100	8850	8850	8850	8850	0
226	20241022	161800	810931100	8850	8850	8850	8850	0
227	20241022	161700	810931100	8850	8850	8850	8850	0
228	20241022	161600	810931100	8850	8850	8850	8850	0
229	20241022	161500	810931100	8850	8850	8850	8850	0
230	20241022	161400	810931100	8850	8850	8850	8850	0
231	20241022	161300	810931100	8850	8850	8850	8850	0
232	20241022	161200	810931100	8850	8850	8850	8850	0
233	20241022	161100	810931100	8850	8850	8850	8850	0
234	20241022	161000	810931100	8850	8850	8850	8850	0
235	20241022	160900	810931100	8850	8850	8850	8850	0
236	20241022	160800	810931100	8850	8850	8850	8850	0
237	20241022	160700	810931100	8850	8850	8850	8850	0
238	20241022	160600	810931100	8850	8850	8850	8850	0
239	20241022	160500	810931100	8850	8850	8850	8850	0
240	20241022	160400	810931100	8850	8850	8850	8850	0
241	20241022	160300	810931100	8850	8850	8850	8850	0
242	20241022	160200	810931100	8850	8850	8850	8850	1657
243	20241022	160100	810931100	8850	8850	8850	8850	0
244	20241022	160000	810931100	8850	8850	8850	8850	0
245	20241022	155900	810931100	8850	8850	8850	8850	0
246	20241022	155800	810931100	8850	8850	8850	8850	0
247	20241022	155700	810931100	8850	8850	8850	8850	0
248	20241022	155600	810931100	8850	8850	8850	8850	0
249	20241022	155500	810931100	8850	8850	8850	8850	0
250	20241022	155400	810931100	8850	8850	8850	8850	0
251	20241022	155300	810931100	8850	8850	8850	8850	0
252	20241022	155200	810931100	8850	8850	8850	8850	0
253	20241022	155100	810931100	8850	8850	8850	8850	0
254	20241022	155000	810931100	8850	8850	8850	8850	0
255	20241022	154900	810931100	8850	8850	8850	8850	0
256	20241022	154800	810931100	8850	8850	8850	8850	0
257	20241022	154700	810931100	8850	8850	8850	8850	0
258	20241022	154600	810931100	8850	8850	8850	8850	0
259	20241022	154500	810931100	8850	8850	8850	8850	0
260	20241022	154400	810931100	8850	8850	8850	8850	0
261	20241022	154300	810931100	8850	8850	8850	8850	0
262	20241022	154200	810931100	8850	8850	8850	8850	0
263	20241022	154100	810931100	8850	8850	8850	8850	0
264	20241022	154000	810931100	8850	8850	8850	8850	0
265	20241022	153900	810931100	8850	8850	8850	8850	0
266	20241022	153800	810931100	8850	8850	8850	8850	0
267	20241022	153700	810931100	8850	8850	8850	8850	0
268	20241022	153600	810931100	8850	8850	8850	8850	0
269	20241022	153500	810931100	8850	8850	8850	8850	0
270	20241022	153400	810931100	8850	8850	8850	8850	0
271	20241022	153300	810931100	8850	8850	8850	8850	0
272	20241022	153200	810931100	8850	8850	8850	8850	1657
273	20241022	153100	810931100	8850	8850	8850	8850	0
274	20241022	153000	810931100	8850	8850	8850	8850	1657
275	20241022	152900	796266650	8860	8860	8860	8860	0
276	20241022	152800	796266650	8860	8860	8860	8860	0
277	20241022	152700	796266650	8860	8860	8860	8860	0
278	20241022	152600	796266650	8860	8860	8860	8860	0
279	20241022	152500	796266650	8860	8860	8860	8860	0
280	20241022	152400	796266650	8860	8860	8860	8860	0
281	20241022	152300	796266650	8860	8860	8860	8860	0
282	20241022	152200	796266650	8860	8860	8860	8860	0
283	20241022	152100	796266650	8860	8860	8860	8860	0
284	20241022	152000	796266650	8860	8860	8860	8860	0
285	20241022	151900	796266650	8860	8860	8860	8850	3123
286	20241022	151800	768622360	8860	8860	8860	8850	136
287	20241022	151700	767417710	8860	8860	8860	8860	13
288	20241022	151600	767302530	8860	8860	8860	8850	504
289	20241022	151500	762837100	8860	8850	8860	8850	11
290	20241022	151400	762739650	8860	8860	8860	8860	54
291	20241022	151300	762261210	8860	8860	8860	8850	26
292	20241022	151200	762030860	8850	8860	8860	8850	61
293	20241022	151100	761490910	8860	8860	8860	8860	0
294	20241022	151000	761490910	8860	8860	8860	8860	0
295	20241022	150900	761490910	8860	8860	8860	8860	0
296	20241022	150800	761490910	8860	8860	8860	8850	803
297	20241022	150700	754379340	8860	8860	8860	8860	2060
298	20241022	150600	736127740	8860	8850	8860	8850	555
299	20241022	150500	731210940	8860	8860	8860	8860	10
300	20241022	150400	731122340	8850	8860	8860	8850	378
301	20241022	150300	727776670	8860	8860	8860	8860	100
302	20241022	150200	726890670	8860	8860	8860	8860	6
303	20241022	150100	726837510	8860	8860	8860	8860	15
304	20241022	150000	726704610	8860	8860	8860	8860	0
305	20241022	145900	726704610	8860	8860	8860	8860	2
306	20241022	145800	726686890	8860	8850	8860	8850	150
307	20241022	145700	725358890	8850	8850	8850	8850	0
308	20241022	145600	725358890	8850	8850	8850	8850	0
309	20241022	145500	725358890	8850	8860	8860	8850	40
310	20241022	145400	725004790	8860	8860	8860	8860	0
311	20241022	145300	725004790	8860	8860	8860	8860	11
312	20241022	145200	724907330	8860	8860	8860	8860	36
313	20241022	145100	724588370	8860	8860	8860	8860	19
314	20241022	145000	724420030	8850	8850	8850	8850	50
315	20241022	144900	723977530	8850	8850	8850	8850	0
316	20241022	144800	723977530	8850	8860	8860	8850	192
317	20241022	144700	722278310	8860	8860	8860	8860	53
318	20241022	144600	721808730	8860	8860	8860	8850	39
319	20241022	144500	721463230	8860	8860	8860	8860	10
320	20241022	144400	721374630	8860	8860	8860	8860	3
321	20241022	144300	721348050	8850	8850	8850	8850	15
322	20241022	144200	721215300	8860	8860	8860	8860	0
323	20241022	144100	721215300	8860	8860	8860	8860	3
324	20241022	144000	721188720	8860	8860	8860	8860	3
325	20241022	143900	721162140	8860	8860	8860	8860	1
326	20241022	143800	721153280	8850	8850	8850	8850	0
327	20241022	143700	721153280	8850	8860	8860	8850	750
328	20241022	143600	714508780	8850	8850	8850	8850	0
329	20241022	143500	714508780	8850	8860	8860	8850	56
330	20241022	143400	714013120	8860	8860	8860	8860	0
331	20241022	143300	714013120	8860	8860	8860	8850	27
332	20241022	143200	713773950	8860	8860	8860	8860	86
333	20241022	143100	713011990	8860	8860	8860	8860	22
334	20241022	143000	712817070	8860	8860	8860	8860	1
335	20241022	142900	712808210	8850	8850	8850	8850	25
336	20241022	142800	712586960	8860	8860	8860	8860	1
337	20241022	142700	712578100	8850	8850	8850	8850	0
338	20241022	142600	712578100	8850	8850	8850	8850	25
339	20241022	142500	712356850	8850	8850	8850	8850	1
340	20241022	142400	712348000	8850	8850	8850	8850	0
341	20241022	142300	712348000	8850	8850	8850	8850	0
342	20241022	142200	712348000	8850	8850	8850	8850	40
343	20241022	142100	711994000	8870	8870	8870	8870	0
344	20241022	142000	711994000	8870	8870	8870	8870	0
345	20241022	141900	711994000	8870	8860	8870	8860	17
346	20241022	141800	711843370	8850	8850	8850	8850	45
347	20241022	141700	711445120	8850	8850	8850	8850	0
348	20241022	141600	711445120	8850	8850	8850	8850	259
349	20241022	141500	709152970	8850	8850	8850	8850	270
350	20241022	141400	706763470	8850	8850	8850	8850	25
351	20241022	141300	706542220	8860	8850	8860	8850	342
352	20241022	141200	703515480	8850	8850	8850	8850	0
353	20241022	141100	703515480	8850	8850	8850	8850	0
354	20241022	141000	703515480	8850	8850	8850	8850	25
355	20241022	140900	703294230	8850	8850	8850	8850	0
356	20241022	140800	703294230	8850	8850	8850	8850	0
357	20241022	140700	703294230	8850	8850	8850	8850	0
358	20241022	140600	703294230	8850	8850	8850	8850	25
359	20241022	140500	703072980	8850	8850	8850	8850	0
360	20241022	140400	703072980	8850	8850	8850	8850	0
361	20241022	140300	703072980	8850	8850	8850	8850	0
362	20241022	140200	703072980	8850	8870	8870	8850	26
363	20241022	140100	702842850	8860	8860	8860	8860	0
364	20241022	140000	702842850	8860	8860	8860	8860	1
365	20241022	135900	702833990	8860	8860	8860	8860	0
366	20241022	135800	702833990	8860	8860	8860	8850	934
367	20241022	135700	694560750	8870	8870	8870	8870	1
368	20241022	135600	694551880	8890	8890	8890	8890	1
369	20241022	135500	694542990	8880	8880	8880	8880	0
370	20241022	135400	694542990	8880	8870	8880	8860	207
371	20241022	135300	692706550	8870	8870	8870	8870	0
372	20241022	135200	692706550	8870	8870	8870	8870	0
373	20241022	135100	692706550	8870	8870	8870	8870	9
374	20241022	135000	692626720	8870	8870	8870	8870	794
375	20241022	134900	685583940	8870	8870	8870	8870	0
376	20241022	134800	685583940	8870	8860	8870	8860	52
377	20241022	134700	685123210	8880	8870	8880	8870	600
378	20241022	134600	679795480	8880	8880	8880	8880	0
379	20241022	134500	679795480	8880	8880	8880	8880	15
380	20241022	134400	679662280	8880	8880	8880	8880	1
381	20241022	134300	679653400	8870	8870	8870	8870	25
382	20241022	134200	679431650	8870	8870	8870	8870	1
383	20241022	134100	679422780	8860	8860	8860	8860	529
384	20241022	134000	674735840	8850	8850	8850	8850	6
385	20241022	133900	674682740	8860	8860	8860	8860	0
386	20241022	133800	674682740	8860	8860	8860	8860	55
387	20241022	133700	674195440	8850	8850	8850	8850	0
388	20241022	133600	674195440	8850	8850	8850	8850	0
389	20241022	133500	674195440	8850	8850	8850	8850	15
390	20241022	133400	674062690	8850	8850	8850	8850	70
391	20241022	133300	673443190	8850	8850	8850	8850	0
392	20241022	133200	673443190	8850	8850	8850	8850	69
393	20241022	133100	672832540	8850	8850	8850	8850	1
394	20241022	133000	672823690	8870	8870	8870	8870	60
395	20241022	132900	672291490	8850	8850	8850	8850	90
396	20241022	132800	671494990	8850	8870	8870	8850	759
397	20241022	132700	664777800	8870	8870	8870	8870	0
398	20241022	132600	664777800	8870	8870	8870	8870	26
399	20241022	132500	664547180	8860	8860	8860	8860	0
400	20241022	132400	664547180	8860	8870	8870	8860	203
401	20241022	132300	662747600	8860	8860	8860	8860	15
402	20241022	132200	662614700	8860	8860	8860	8860	50
403	20241022	132100	662171700	8850	8850	8850	8850	1
404	20241022	132000	662162850	8850	8850	8850	8850	0
405	20241022	131900	662162850	8850	8850	8850	8850	3
406	20241022	131800	662136300	8850	8860	8860	8850	2603
407	20241022	131700	639095220	8870	8870	8870	8870	1
408	20241022	131600	639086350	8870	8870	8870	8870	0
409	20241022	131500	639086350	8870	8870	8870	8870	101
410	20241022	131400	638190480	8870	8870	8870	8870	2
411	20241022	131300	638172740	8860	8870	8870	8860	46
412	20241022	131200	637765080	8860	8860	8860	8860	0
413	20241022	131100	637765080	8860	8860	8860	8860	25
414	20241022	131000	637543580	8860	8860	8860	8860	0
415	20241022	130900	637543580	8860	8860	8860	8860	0
416	20241022	130800	637543580	8860	8860	8860	8860	24
417	20241022	130700	637330940	8860	8860	8860	8860	1
418	20241022	130600	637322080	8860	8860	8860	8860	50
419	20241022	130500	636879080	8850	8850	8850	8850	0
420	20241022	130400	636879080	8850	8850	8850	8850	0
421	20241022	130300	636879080	8850	8850	8850	8850	19
422	20241022	130200	636710930	8850	8850	8850	8850	652
423	20241022	130100	630940730	8850	8850	8850	8850	113
424	20241022	130000	629940680	8850	8850	8850	8850	98
425	20241022	125900	629073380	8840	8850	8850	8840	26
426	20241022	125800	628843530	8850	8850	8850	8850	20
427	20241022	125700	628666530	8850	8850	8850	8850	30
428	20241022	125600	628401030	8840	8840	8840	8840	9
429	20241022	125500	628321470	8840	8850	8850	8840	125
430	20241022	125400	627215470	8840	8840	8840	8840	41
431	20241022	125300	626853030	8840	8850	8850	8840	245
432	20241022	125200	624684970	8840	8840	8840	8840	40
433	20241022	125100	624331370	8840	8840	8840	8840	19
434	20241022	125000	624163410	8840	8840	8840	8840	0
435	20241022	124900	624163410	8840	8840	8840	8840	0
436	20241022	124800	624163410	8840	8850	8850	8840	3809
437	20241022	124700	590453850	8860	8860	8860	8860	19
438	20241022	124600	590285510	8860	8860	8860	8860	0
439	20241022	124500	590285510	8860	8860	8860	8860	0
440	20241022	124400	590285510	8860	8860	8860	8860	94
441	20241022	124300	589452670	8870	8870	8870	8870	2
442	20241022	124200	589434930	8870	8870	8870	8870	1
443	20241022	124100	589426060	8870	8870	8870	8870	152
444	20241022	124000	588077820	8860	8860	8860	8860	0
445	20241022	123900	588077820	8860	8860	8860	8860	0
446	20241022	123800	588077820	8860	8880	8880	8850	1125
447	20241022	123700	578118020	8870	8870	8870	8860	31
448	20241022	123600	577843120	8870	8870	8870	8870	1
449	20241022	123500	577834250	8870	8870	8870	8870	61
450	20241022	123400	577293180	8870	8870	8870	8870	3
451	20241022	123300	577266570	8860	8860	8860	8860	4
452	20241022	123200	577231130	8870	8870	8870	8870	4
453	20241022	123100	577195650	8880	8880	8880	8880	0
454	20241022	123000	577195650	8880	8880	8880	8880	1
455	20241022	122900	577186770	8860	8860	8870	8860	83
456	20241022	122800	576451140	8860	8860	8860	8860	25
457	20241022	122700	576229640	8860	8860	8860	8860	0
458	20241022	122600	576229640	8860	8860	8860	8860	0
459	20241022	122500	576229640	8860	8860	8860	8860	0
460	20241022	122400	576229640	8860	8860	8860	8860	0
461	20241022	122300	576229640	8860	8860	8860	8860	50
462	20241022	122200	575786640	8850	8850	8850	8850	0
463	20241022	122100	575786640	8850	8850	8850	8850	0
464	20241022	122000	575786640	8850	8850	8850	8850	25
465	20241022	121900	575565390	8860	8860	8860	8860	5
466	20241022	121800	575521090	8850	8850	8850	8850	28
467	20241022	121700	575273290	8850	8850	8850	8850	100
468	20241022	121600	574388290	8860	8850	8860	8850	340
469	20241022	121500	571379180	8880	8880	8880	8880	0
470	20241022	121400	571379180	8880	8880	8880	8880	0
471	20241022	121300	571379180	8880	8880	8880	8880	0
472	20241022	121200	571379180	8880	8880	8880	8880	0
473	20241022	121100	571379180	8880	8880	8880	8880	1
474	20241022	121000	571370300	8850	8850	8850	8850	0
475	20241022	120900	571370300	8850	8850	8850	8850	76
476	20241022	120800	570697700	8840	8840	8840	8840	2025
477	20241022	120700	552796700	8850	8850	8850	8850	8
478	20241022	120600	552725900	8850	8850	8850	8850	1474
479	20241022	120500	539681000	8860	8850	8860	8850	350
480	20241022	120400	536583140	8850	8850	8850	8850	613
481	20241022	120300	531158090	8860	8860	8860	8860	5
482	20241022	120200	531113790	8850	8850	8850	8850	0
483	20241022	120100	531113790	8850	8850	8850	8850	0
484	20241022	120000	531113790	8850	8850	8850	8850	0
485	20241022	115900	531113790	8850	8850	8850	8850	5
486	20241022	115800	531069540	8850	8850	8880	8850	133
487	20241022	115700	529892460	8850	8860	8860	8850	462
488	20241022	115600	525799390	8870	8870	8870	8870	528
489	20241022	115500	521116030	8880	8880	8880	8880	0
490	20241022	115400	521116030	8880	8880	8880	8880	6
491	20241022	115300	521062750	8870	8870	8870	8870	25
492	20241022	115200	520841000	8880	8880	8880	8880	0
493	20241022	115100	520841000	8880	8880	8880	8880	0
494	20241022	115000	520841000	8880	8880	8880	8880	43
495	20241022	114900	520459160	8880	8880	8880	8880	53
496	20241022	114800	519988520	8870	8870	8870	8870	0
497	20241022	114700	519988520	8870	8870	8870	8870	3
498	20241022	114600	519961910	8860	8870	8870	8860	4
499	20241022	114500	519926460	8870	8870	8870	8870	27
500	20241022	114400	519686970	8870	8870	8870	8870	15
501	20241022	114300	519553920	8870	8870	8870	8870	0
502	20241022	114200	519553920	8870	8870	8870	8870	56
503	20241022	114100	519057200	8870	8870	8870	8860	178
504	20241022	114000	517478590	8870	8870	8870	8870	14
505	20241022	113900	517354410	8870	8870	8870	8870	6
506	20241022	113800	517301190	8870	8870	8870	8870	0
507	20241022	113700	517301190	8870	8870	8870	8860	97
508	20241022	113600	516441050	8870	8870	8870	8870	4
509	20241022	113500	516405570	8870	8870	8870	8870	1
510	20241022	113400	516396700	8870	8880	8880	8870	22
511	20241022	113300	516201460	8890	8890	8890	8890	2
512	20241022	113200	516183680	8860	8860	8860	8860	0
513	20241022	113100	516183680	8860	8860	8860	8860	2
514	20241022	113000	516165960	8890	8890	8890	8890	1
515	20241022	112900	516157070	8900	8880	8900	8880	500
516	20241022	112800	511707820	8860	8860	8860	8860	19
517	20241022	112700	511539480	8850	8880	8880	8850	858
518	20241022	112600	503944560	8880	8890	8890	8880	13
519	20241022	112500	503829000	8900	8900	8900	8900	31
520	20241022	112400	503553100	8900	8900	8900	8900	1
521	20241022	112300	503544200	8870	8870	8870	8870	14
522	20241022	112200	503420020	8870	8890	8890	8870	321
523	20241022	112100	500572730	8870	8870	8870	8870	10
524	20241022	112000	500484030	8850	8860	8860	8850	642
525	20241022	111900	494800640	8860	8860	8860	8860	15
526	20241022	111800	494667740	8860	8860	8860	8860	25
527	20241022	111700	494446240	8860	8860	8860	8860	495
528	20241022	111600	490060540	8860	8860	8860	8860	0
529	20241022	111500	490060540	8860	8860	8860	8860	21
530	20241022	111400	489874480	8860	8850	8860	8850	27
531	20241022	111300	489635510	8850	8850	8850	8850	45
532	20241022	111200	489237260	8850	8850	8850	8850	0
533	20241022	111100	489237260	8850	8850	8850	8850	10
534	20241022	111000	489148760	8860	8860	8860	8860	2
535	20241022	110900	489131040	8870	8870	8870	8870	2
536	20241022	110800	489113300	8870	8860	8870	8860	301
537	20241022	110700	486444260	8860	8850	8860	8850	313
538	20241022	110600	483672180	8860	8850	8860	8850	98
539	20241022	110500	482804380	8840	8850	8850	8840	915
540	20241022	110400	474709960	8850	8850	8850	8850	0
541	20241022	110300	474709960	8850	8860	8860	8850	912
542	20241022	110200	466631580	8860	8860	8860	8860	30
543	20241022	110100	466365780	8870	8870	8870	8870	50
544	20241022	110000	465922280	8870	8860	8870	8860	2008
545	20241022	105900	448111350	8860	8870	8870	8860	89
546	20241022	105800	447321980	8900	8900	8900	8900	2
547	20241022	105700	447304180	8900	8920	8920	8900	13
548	20241022	105600	447188240	8920	8930	8930	8920	96
549	20241022	105500	446331860	8930	8930	8930	8930	5
550	20241022	105400	446287210	8940	8940	8940	8940	2
551	20241022	105300	446269330	8950	8890	8950	8890	18
552	20241022	105200	446109250	8890	8890	8890	8890	58
553	20241022	105100	445593630	8960	8890	8960	8890	1003
554	20241022	105000	436630060	8890	8890	8890	8890	24
555	20241022	104900	436416700	8880	8880	8880	8870	108
556	20241022	104800	435457680	8890	8890	8890	8890	0
557	20241022	104700	435457680	8890	8890	8890	8890	0
558	20241022	104600	435457680	8890	8890	8890	8890	0
559	20241022	104500	435457680	8890	8890	8890	8890	0
560	20241022	104400	435457680	8890	8890	8890	8890	2
561	20241022	104300	435439900	8930	8930	8930	8930	0
562	20241022	104200	435439900	8930	8930	8930	8930	0
563	20241022	104100	435439900	8930	8910	8930	8910	301
564	20241022	104000	432754750	8910	8890	8910	8890	630
565	20241022	103900	427144040	8890	8890	8890	8890	5
566	20241022	103800	427099590	8900	8860	8900	8860	922
567	20241022	103700	418913750	8860	8860	8860	8860	0
568	20241022	103600	418913750	8860	8860	8860	8860	2
569	20241022	103500	418896030	8850	8850	8850	8850	667
570	20241022	103400	412993080	8850	8850	8850	8850	2
571	20241022	103300	412975380	8860	8850	8860	8850	12
572	20241022	103200	412869170	8850	8850	8850	8850	0
573	20241022	103100	412869170	8850	8840	8850	8840	27
574	20241022	103000	412630470	8840	8840	8840	8840	0
575	20241022	102900	412630470	8840	8840	8840	8840	25
576	20241022	102800	412409470	8850	8840	8850	8840	14
577	20241022	102700	412285590	8840	8840	8840	8840	9
578	20241022	102600	412206030	8850	8850	8850	8850	122
579	20241022	102500	411126330	8820	8820	8820	8820	0
580	20241022	102400	411126330	8820	8820	8820	8820	0
581	20241022	102300	411126330	8820	8820	8820	8820	38
582	20241022	102200	410791170	8830	8830	8830	8830	20
583	20241022	102100	410614570	8820	8830	8830	8820	740
584	20241022	102000	404087490	8830	8860	8860	8830	973
585	20241022	101900	395495750	8860	8830	8860	8830	321
586	20241022	101800	392651750	8820	8840	8870	8820	4404
587	20241022	101700	353752300	8840	8850	8850	8840	200
588	20241022	101600	351984250	8850	8850	8850	8850	17
589	20241022	101500	351833800	8840	8850	8860	8840	1375
590	20241022	101400	339670570	8860	8860	8860	8860	55
591	20241022	101300	339183270	8870	8870	8870	8870	1
592	20241022	101200	339174400	8860	8860	8860	8850	124
593	20241022	101100	338075770	8860	8860	8860	8860	2
594	20241022	101000	338058050	8860	8860	8860	8860	995
595	20241022	100900	329242350	8860	8860	8860	8860	0
596	20241022	100800	329242350	8860	8860	8860	8860	0
597	20241022	100700	329242350	8860	8870	8870	8860	37
598	20241022	100600	328914410	8870	8870	8870	8870	4
599	20241022	100500	328878930	8870	8870	8870	8870	4
600	20241022	100400	328843450	8870	8860	8870	8860	294
601	20241022	100300	326238410	8850	8860	8860	8850	249
602	20241022	100200	324034700	8850	8850	8850	8850	486
603	20241022	100100	319733600	8840	8840	8840	8840	200
604	20241022	100000	317965600	8840	8840	8840	8840	77
605	20241022	095900	317284920	8840	8840	8840	8840	470
606	20241022	095800	313130120	8850	8850	8860	8850	1350
607	20241022	095700	301181520	8850	8860	8860	8850	32
608	20241022	095600	300898300	8860	8860	8860	8860	797
609	20241022	095500	293836880	8870	8880	8880	8870	301
610	20241022	095400	291167000	8870	8860	8870	8860	68
611	20241022	095300	290564410	8860	8880	8880	8860	8
612	20241022	095200	290493470	8870	8880	8880	8870	342
613	20241022	095100	287458110	8860	8860	8860	8850	887
614	20241022	095000	279606430	8880	8880	8880	8880	20
615	20241022	094900	279428830	8880	8870	8880	8870	2
616	20241022	094800	279411080	8850	8860	8860	8850	896
617	20241022	094700	271477820	8870	8890	8890	8870	4965
618	20241022	094600	227391780	8890	8890	8890	8890	1038
619	20241022	094500	218163960	8900	8900	8900	8900	0
620	20241022	094400	218163960	8900	8910	8910	8900	704
621	20241022	094300	211897370	8910	8920	8920	8910	2919
622	20241022	094200	185869690	8920	8930	8930	8920	481
623	20241022	094100	181578170	8930	8930	8930	8930	3
624	20241022	094000	181551380	8920	8930	8930	8920	258
625	20241022	093900	179249960	8950	8950	8950	8950	9
626	20241022	093800	179169410	8940	8940	8940	8940	649
627	20241022	093700	173367350	8930	8930	8930	8930	2
628	20241022	093600	173349490	8930	8930	8930	8930	151
629	20241022	093500	172001060	8930	8940	8940	8930	83
630	20241022	093400	171259630	8940	8940	8940	8930	25
631	20241022	093300	171036220	8940	8930	8940	8930	68
632	20241022	093200	170428780	8930	8920	8930	8920	325
633	20241022	093100	167528200	8930	8920	8930	8920	132
634	20241022	093000	166350500	8920	8920	8930	8920	1469
635	20241022	092900	153246960	8930	8940	8940	8930	167
636	20241022	092800	151755490	8940	8940	8940	8940	557
637	20241022	092700	146775910	8950	8960	8960	8950	66
638	20241022	092600	146185150	8960	8960	8960	8960	0
639	20241022	092500	146185150	8960	8930	8960	8930	102
640	20241022	092400	145274230	8920	8920	8920	8920	0
641	20241022	092300	145274230	8920	8920	8920	8920	10
642	20241022	092200	145185030	8910	8970	8970	8910	25
643	20241022	092100	144960840	8900	8900	8900	8900	6
644	20241022	092000	144907440	8900	8900	8910	8900	892
645	20241022	091900	136963710	8900	8910	8910	8900	1605
646	20241022	091800	122676880	8910	8930	8930	8910	659
647	20241022	091700	116799940	8930	8940	8940	8930	457
648	20241022	091600	112718910	8930	8960	8960	8930	8691
649	20241022	091500	34975650	8960	8980	8980	8960	186
650	20241022	091400	33309070	8980	8980	8980	8980	132
651	20241022	091300	32123710	8980	8960	8980	8960	302
652	20241022	091200	29417750	8980	8980	8980	8980	1
653	20241022	091100	29408770	8980	8980	8980	8980	13
654	20241022	091000	29292030	8980	8980	8980	8960	104
655	20241022	090900	28360110	8960	8950	8960	8950	201
656	20241022	090800	26559160	8950	8950	8950	8950	154
657	20241022	090700	25180860	8950	8960	8970	8950	626
658	20241022	090600	19570110	8970	8990	8990	8970	958
659	20241022	090500	10966760	9000	9000	9000	9000	227
660	20241022	090400	8923760	8990	8990	8990	8990	2
661	20241022	090300	8905780	9000	9000	9000	9000	3
662	20241022	090200	8878780	9000	9000	9000	8980	254
663	20241022	090100	6594240	9020	9000	9030	9000	25
664	20241022	090000	6368700	8970	8970	8970	8970	710