KissMeData/100790/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201200	392539395	4790	4790	4790	4790	6782
3	20241022	201100	392539395	4790	4790	4790	4790	0
4	20241022	201000	392539395	4790	4790	4790	4790	0
5	20241022	200900	392539395	4790	4790	4790	4790	0
6	20241022	200800	392539395	4790	4790	4790	4790	0
7	20241022	200700	392539395	4790	4790	4790	4790	0
8	20241022	200600	392539395	4790	4790	4790	4790	0
9	20241022	200500	392539395	4790	4790	4790	4790	0
10	20241022	200400	392539395	4790	4790	4790	4790	0
11	20241022	200300	392539395	4790	4790	4790	4790	0
12	20241022	200200	392539395	4790	4790	4790	4790	0
13	20241022	200100	392539395	4790	4790	4790	4790	0
14	20241022	200000	392539395	4790	4790	4790	4790	0
15	20241022	195900	392539395	4790	4790	4790	4790	0
16	20241022	195800	392539395	4790	4790	4790	4790	0
17	20241022	195700	392539395	4790	4790	4790	4790	0
18	20241022	195600	392539395	4790	4790	4790	4790	0
19	20241022	195500	392539395	4790	4790	4790	4790	0
20	20241022	195400	392539395	4790	4790	4790	4790	0
21	20241022	195300	392539395	4790	4790	4790	4790	0
22	20241022	195200	392539395	4790	4790	4790	4790	0
23	20241022	195100	392539395	4790	4790	4790	4790	0
24	20241022	195000	392539395	4790	4790	4790	4790	0
25	20241022	194900	392539395	4790	4790	4790	4790	0
26	20241022	194800	392539395	4790	4790	4790	4790	0
27	20241022	194700	392539395	4790	4790	4790	4790	0
28	20241022	194600	392539395	4790	4790	4790	4790	0
29	20241022	194500	392539395	4790	4790	4790	4790	0
30	20241022	194400	392539395	4790	4790	4790	4790	0
31	20241022	194300	392539395	4790	4790	4790	4790	0
32	20241022	194200	392539395	4790	4790	4790	4790	6782
33	20241022	194100	392539395	4790	4790	4790	4790	0
34	20241022	194000	392539395	4790	4790	4790	4790	0
35	20241022	193900	392539395	4790	4790	4790	4790	0
36	20241022	193800	392539395	4790	4790	4790	4790	0
37	20241022	193700	392539395	4790	4790	4790	4790	0
38	20241022	193600	392539395	4790	4790	4790	4790	0
39	20241022	193500	392539395	4790	4790	4790	4790	0
40	20241022	193400	392539395	4790	4790	4790	4790	0
41	20241022	193300	392539395	4790	4790	4790	4790	0
42	20241022	193200	392539395	4790	4790	4790	4790	0
43	20241022	193100	392539395	4790	4790	4790	4790	0
44	20241022	193000	392539395	4790	4790	4790	4790	0
45	20241022	192900	392539395	4790	4790	4790	4790	0
46	20241022	192800	392539395	4790	4790	4790	4790	0
47	20241022	192700	392539395	4790	4790	4790	4790	0
48	20241022	192600	392539395	4790	4790	4790	4790	0
49	20241022	192500	392539395	4790	4790	4790	4790	0
50	20241022	192400	392539395	4790	4790	4790	4790	0
51	20241022	192300	392539395	4790	4790	4790	4790	0
52	20241022	192200	392539395	4790	4790	4790	4790	0
53	20241022	192100	392539395	4790	4790	4790	4790	0
54	20241022	192000	392539395	4790	4790	4790	4790	0
55	20241022	191900	392539395	4790	4790	4790	4790	0
56	20241022	191800	392539395	4790	4790	4790	4790	0
57	20241022	191700	392539395	4790	4790	4790	4790	0
58	20241022	191600	392539395	4790	4790	4790	4790	0
59	20241022	191500	392539395	4790	4790	4790	4790	0
60	20241022	191400	392539395	4790	4790	4790	4790	0
61	20241022	191300	392539395	4790	4790	4790	4790	0
62	20241022	191200	392539395	4790	4790	4790	4790	6782
63	20241022	191100	392539395	4790	4790	4790	4790	0
64	20241022	191000	392539395	4790	4790	4790	4790	0
65	20241022	190900	392539395	4790	4790	4790	4790	0
66	20241022	190800	392539395	4790	4790	4790	4790	0
67	20241022	190700	392539395	4790	4790	4790	4790	0
68	20241022	190600	392539395	4790	4790	4790	4790	0
69	20241022	190500	392539395	4790	4790	4790	4790	0
70	20241022	190400	392539395	4790	4790	4790	4790	0
71	20241022	190300	392539395	4790	4790	4790	4790	0
72	20241022	190200	392539395	4790	4790	4790	4790	0
73	20241022	190100	392539395	4790	4790	4790	4790	0
74	20241022	190000	392539395	4790	4790	4790	4790	0
75	20241022	185900	392539395	4790	4790	4790	4790	0
76	20241022	185800	392539395	4790	4790	4790	4790	0
77	20241022	185700	392539395	4790	4790	4790	4790	0
78	20241022	185600	392539395	4790	4790	4790	4790	0
79	20241022	185500	392539395	4790	4790	4790	4790	0
80	20241022	185400	392539395	4790	4790	4790	4790	0
81	20241022	185300	392539395	4790	4790	4790	4790	0
82	20241022	185200	392539395	4790	4790	4790	4790	0
83	20241022	185100	392539395	4790	4790	4790	4790	0
84	20241022	185000	392539395	4790	4790	4790	4790	0
85	20241022	184900	392539395	4790	4790	4790	4790	0
86	20241022	184800	392539395	4790	4790	4790	4790	0
87	20241022	184700	392539395	4790	4790	4790	4790	0
88	20241022	184600	392539395	4790	4790	4790	4790	0
89	20241022	184500	392539395	4790	4790	4790	4790	0
90	20241022	184400	392539395	4790	4790	4790	4790	0
91	20241022	184300	392539395	4790	4790	4790	4790	0
92	20241022	184200	392539395	4790	4790	4790	4790	6782
93	20241022	184100	392539395	4790	4790	4790	4790	0
94	20241022	184000	392539395	4790	4790	4790	4790	0
95	20241022	183900	392539395	4790	4790	4790	4790	0
96	20241022	183800	392539395	4790	4790	4790	4790	0
97	20241022	183700	392539395	4790	4790	4790	4790	0
98	20241022	183600	392539395	4790	4790	4790	4790	0
99	20241022	183500	392539395	4790	4790	4790	4790	0
100	20241022	183400	392539395	4790	4790	4790	4790	0
101	20241022	183300	392539395	4790	4790	4790	4790	0
102	20241022	183200	392539395	4790	4790	4790	4790	0
103	20241022	183100	392539395	4790	4790	4790	4790	0
104	20241022	183000	392539395	4790	4790	4790	4790	0
105	20241022	182900	392539395	4790	4790	4790	4790	0
106	20241022	182800	392539395	4790	4790	4790	4790	0
107	20241022	182700	392539395	4790	4790	4790	4790	0
108	20241022	182600	392539395	4790	4790	4790	4790	0
109	20241022	182500	392539395	4790	4790	4790	4790	0
110	20241022	182400	392539395	4790	4790	4790	4790	0
111	20241022	182300	392539395	4790	4790	4790	4790	0
112	20241022	182200	392539395	4790	4790	4790	4790	0
113	20241022	182100	392539395	4790	4790	4790	4790	0
114	20241022	182000	392539395	4790	4790	4790	4790	0
115	20241022	181900	392539395	4790	4790	4790	4790	0
116	20241022	181800	392539395	4790	4790	4790	4790	0
117	20241022	181700	392539395	4790	4790	4790	4790	0
118	20241022	181600	392539395	4790	4790	4790	4790	0
119	20241022	181500	392539395	4790	4790	4790	4790	0
120	20241022	181400	392539395	4790	4790	4790	4790	0
121	20241022	181300	392539395	4790	4790	4790	4790	0
122	20241022	181200	392539395	4790	4790	4790	4790	6782
123	20241022	181100	392539395	4790	4790	4790	4790	0
124	20241022	181000	392539395	4790	4790	4790	4790	0
125	20241022	180900	392539395	4790	4790	4790	4790	0
126	20241022	180800	392539395	4790	4790	4790	4790	0
127	20241022	180700	392539395	4790	4790	4790	4790	0
128	20241022	180600	392539395	4790	4790	4790	4790	0
129	20241022	180500	392539395	4790	4790	4790	4790	0
130	20241022	180400	392539395	4790	4790	4790	4790	0
131	20241022	180300	392539395	4790	4790	4790	4790	0
132	20241022	180200	392539395	4790	4790	4790	4790	0
133	20241022	180100	392539395	4790	4790	4790	4790	0
134	20241022	180000	392539395	4790	4790	4790	4790	0
135	20241022	175900	392539395	4790	4790	4790	4790	0
136	20241022	175800	392539395	4790	4790	4790	4790	0
137	20241022	175700	392539395	4790	4790	4790	4790	0
138	20241022	175600	392539395	4790	4790	4790	4790	0
139	20241022	175500	392539395	4790	4790	4790	4790	0
140	20241022	175400	392539395	4790	4790	4790	4790	0
141	20241022	175300	392539395	4790	4790	4790	4790	0
142	20241022	175200	392539395	4790	4790	4790	4790	0
143	20241022	175100	392539395	4790	4790	4790	4790	0
144	20241022	175000	392539395	4790	4790	4790	4790	0
145	20241022	174900	392539395	4790	4790	4790	4790	0
146	20241022	174800	392539395	4790	4790	4790	4790	0
147	20241022	174700	392539395	4790	4790	4790	4790	0
148	20241022	174600	392539395	4790	4790	4790	4790	0
149	20241022	174500	392539395	4790	4790	4790	4790	0
150	20241022	174400	392539395	4790	4790	4790	4790	0
151	20241022	174300	392539395	4790	4790	4790	4790	0
152	20241022	174200	392539395	4790	4790	4790	4790	6782
153	20241022	174100	392539395	4790	4790	4790	4790	0
154	20241022	174000	392539395	4790	4790	4790	4790	0
155	20241022	173900	392539395	4790	4790	4790	4790	0
156	20241022	173800	392539395	4790	4790	4790	4790	0
157	20241022	173700	392539395	4790	4790	4790	4790	0
158	20241022	173600	392539395	4790	4790	4790	4790	0
159	20241022	173500	392539395	4790	4790	4790	4790	0
160	20241022	173400	392539395	4790	4790	4790	4790	0
161	20241022	173300	392539395	4790	4790	4790	4790	0
162	20241022	173200	392539395	4790	4790	4790	4790	0
163	20241022	173100	392539395	4790	4790	4790	4790	0
164	20241022	173000	392539395	4790	4790	4790	4790	0
165	20241022	172900	392539395	4790	4790	4790	4790	0
166	20241022	172800	392539395	4790	4790	4790	4790	0
167	20241022	172700	392539395	4790	4790	4790	4790	0
168	20241022	172600	392539395	4790	4790	4790	4790	0
169	20241022	172500	392539395	4790	4790	4790	4790	0
170	20241022	172400	392539395	4790	4790	4790	4790	0
171	20241022	172300	392539395	4790	4790	4790	4790	0
172	20241022	172200	392539395	4790	4790	4790	4790	0
173	20241022	172100	392539395	4790	4790	4790	4790	0
174	20241022	172000	392539395	4790	4790	4790	4790	0
175	20241022	171900	392539395	4790	4790	4790	4790	0
176	20241022	171800	392539395	4790	4790	4790	4790	0
177	20241022	171700	392539395	4790	4790	4790	4790	0
178	20241022	171600	392539395	4790	4790	4790	4790	0
179	20241022	171500	392539395	4790	4790	4790	4790	0
180	20241022	171400	392539395	4790	4790	4790	4790	0
181	20241022	171300	392539395	4790	4790	4790	4790	0
182	20241022	171200	392539395	4790	4790	4790	4790	6782
183	20241022	171100	392539395	4790	4790	4790	4790	0
184	20241022	171000	392539395	4790	4790	4790	4790	0
185	20241022	170900	392539395	4790	4790	4790	4790	0
186	20241022	170800	392539395	4790	4790	4790	4790	0
187	20241022	170700	392539395	4790	4790	4790	4790	0
188	20241022	170600	392539395	4790	4790	4790	4790	0
189	20241022	170500	392539395	4790	4790	4790	4790	0
190	20241022	170400	392539395	4790	4790	4790	4790	0
191	20241022	170300	392539395	4790	4790	4790	4790	0
192	20241022	170200	392539395	4790	4790	4790	4790	0
193	20241022	170100	392539395	4790	4790	4790	4790	0
194	20241022	170000	392539395	4790	4790	4790	4790	0
195	20241022	165900	392539395	4790	4790	4790	4790	0
196	20241022	165800	392539395	4790	4790	4790	4790	0
197	20241022	165700	392539395	4790	4790	4790	4790	0
198	20241022	165600	392539395	4790	4790	4790	4790	0
199	20241022	165500	392539395	4790	4790	4790	4790	0
200	20241022	165400	392539395	4790	4790	4790	4790	0
201	20241022	165300	392539395	4790	4790	4790	4790	0
202	20241022	165200	392539395	4790	4790	4790	4790	0
203	20241022	165100	392539395	4790	4790	4790	4790	0
204	20241022	165000	392539395	4790	4790	4790	4790	0
205	20241022	164900	392539395	4790	4790	4790	4790	0
206	20241022	164800	392539395	4790	4790	4790	4790	0
207	20241022	164700	392539395	4790	4790	4790	4790	0
208	20241022	164600	392539395	4790	4790	4790	4790	0
209	20241022	164500	392539395	4790	4790	4790	4790	0
210	20241022	164400	392539395	4790	4790	4790	4790	0
211	20241022	164300	392539395	4790	4790	4790	4790	0
212	20241022	164200	392539395	4790	4790	4790	4790	6782
213	20241022	164100	392539395	4790	4790	4790	4790	0
214	20241022	164000	392539395	4790	4790	4790	4790	0
215	20241022	163900	392539395	4790	4790	4790	4790	0
216	20241022	163800	392539395	4790	4790	4790	4790	0
217	20241022	163700	392539395	4790	4790	4790	4790	0
218	20241022	163600	392539395	4790	4790	4790	4790	0
219	20241022	163500	392539395	4790	4790	4790	4790	0
220	20241022	163400	392539395	4790	4790	4790	4790	0
221	20241022	163300	392539395	4790	4790	4790	4790	0
222	20241022	163200	392539395	4790	4790	4790	4790	0
223	20241022	163100	392539395	4790	4790	4790	4790	0
224	20241022	163000	392539395	4790	4790	4790	4790	0
225	20241022	162900	392539395	4790	4790	4790	4790	0
226	20241022	162800	392539395	4790	4790	4790	4790	0
227	20241022	162700	392539395	4790	4790	4790	4790	0
228	20241022	162600	392539395	4790	4790	4790	4790	0
229	20241022	162500	392539395	4790	4790	4790	4790	0
230	20241022	162400	392539395	4790	4790	4790	4790	0
231	20241022	162300	392539395	4790	4790	4790	4790	0
232	20241022	162200	392539395	4790	4790	4790	4790	0
233	20241022	162100	392539395	4790	4790	4790	4790	0
234	20241022	162000	392539395	4790	4790	4790	4790	0
235	20241022	161900	392539395	4790	4790	4790	4790	0
236	20241022	161800	392539395	4790	4790	4790	4790	0
237	20241022	161700	392539395	4790	4790	4790	4790	0
238	20241022	161600	392539395	4790	4790	4790	4790	0
239	20241022	161500	392539395	4790	4790	4790	4790	0
240	20241022	161400	392539395	4790	4790	4790	4790	0
241	20241022	161300	392539395	4790	4790	4790	4790	0
242	20241022	161200	392539395	4790	4790	4790	4790	6782
243	20241022	161100	392539395	4790	4790	4790	4790	0
244	20241022	161000	392539395	4790	4790	4790	4790	0
245	20241022	160900	392539395	4790	4790	4790	4790	0
246	20241022	160800	392539395	4790	4790	4790	4790	0
247	20241022	160700	392539395	4790	4790	4790	4790	0
248	20241022	160600	392539395	4790	4790	4790	4790	0
249	20241022	160500	392539395	4790	4790	4790	4790	0
250	20241022	160400	392539395	4790	4790	4790	4790	0
251	20241022	160300	392539395	4790	4790	4790	4790	0
252	20241022	160200	392539395	4790	4790	4790	4790	0
253	20241022	160100	392539395	4790	4790	4790	4790	0
254	20241022	160000	392539395	4790	4790	4790	4790	0
255	20241022	155900	392539395	4790	4790	4790	4790	0
256	20241022	155800	392539395	4790	4790	4790	4790	0
257	20241022	155700	392539395	4790	4790	4790	4790	0
258	20241022	155600	392539395	4790	4790	4790	4790	0
259	20241022	155500	392539395	4790	4790	4790	4790	0
260	20241022	155400	392539395	4790	4790	4790	4790	0
261	20241022	155300	392539395	4790	4790	4790	4790	0
262	20241022	155200	392539395	4790	4790	4790	4790	0
263	20241022	155100	392539395	4790	4790	4790	4790	0
264	20241022	155000	392539395	4790	4790	4790	4790	0
265	20241022	154900	392539395	4790	4790	4790	4790	0
266	20241022	154800	392539395	4790	4790	4790	4790	0
267	20241022	154700	392539395	4790	4790	4790	4790	0
268	20241022	154600	392539395	4790	4790	4790	4790	0
269	20241022	154500	392539395	4790	4790	4790	4790	0
270	20241022	154400	392539395	4790	4790	4790	4790	0
271	20241022	154300	392539395	4790	4790	4790	4790	0
272	20241022	154200	392539395	4790	4790	4790	4790	6782
273	20241022	154100	392539395	4790	4790	4790	4790	0
274	20241022	154000	392539395	4790	4790	4790	4790	0
275	20241022	153900	392539395	4790	4790	4790	4790	0
276	20241022	153800	392539395	4790	4790	4790	4790	0
277	20241022	153700	392539395	4790	4790	4790	4790	0
278	20241022	153600	392539395	4790	4790	4790	4790	0
279	20241022	153500	392539395	4790	4790	4790	4790	0
280	20241022	153400	392539395	4790	4790	4790	4790	0
281	20241022	153300	392539395	4790	4790	4790	4790	0
282	20241022	153200	392539395	4790	4790	4790	4790	0
283	20241022	153100	392539395	4790	4790	4790	4790	0
284	20241022	153000	392539395	4790	4790	4790	4790	6782
285	20241022	152900	360053615	4795	4795	4795	4795	0
286	20241022	152800	360053615	4795	4795	4795	4795	0
287	20241022	152700	360053615	4795	4795	4795	4795	0
288	20241022	152600	360053615	4795	4795	4795	4795	0
289	20241022	152500	360053615	4795	4795	4795	4795	0
290	20241022	152400	360053615	4795	4795	4795	4795	0
291	20241022	152300	360053615	4795	4795	4795	4795	0
292	20241022	152200	360053615	4795	4795	4795	4795	0
293	20241022	152100	360053615	4795	4795	4795	4795	0
294	20241022	152000	360053615	4795	4795	4795	4795	0
295	20241022	151900	360053615	4795	4775	4795	4745	707
296	20241022	151800	356673405	4775	4745	4775	4745	1138
297	20241022	151700	351263865	4745	4740	4745	4740	831
298	20241022	151600	347323765	4745	4740	4745	4740	693
299	20241022	151500	344036450	4745	4740	4745	4740	241
300	20241022	151400	342893905	4735	4750	4750	4735	1193
301	20241022	151300	337240820	4760	4760	4760	4760	193
302	20241022	151200	336322140	4765	4745	4770	4745	208
303	20241022	151100	335334875	4750	4745	4750	4745	288
304	20241022	151000	333967840	4750	4750	4750	4750	99
305	20241022	150900	333497590	4750	4750	4750	4750	193
306	20241022	150800	332580840	4770	4745	4770	4745	286
307	20241022	150700	331221445	4740	4740	4740	4740	193
308	20241022	150600	330306625	4740	4740	4740	4740	193
309	20241022	150500	329391805	4740	4740	4740	4740	193
310	20241022	150400	328476985	4740	4740	4740	4740	193
311	20241022	150300	327562165	4765	4740	4765	4740	224
312	20241022	150200	326499630	4740	4740	4740	4740	194
313	20241022	150100	325580070	4745	4740	4745	4740	263
314	20241022	150000	324333100	4745	4740	4745	4740	196
315	20241022	145900	323404045	4740	4740	4740	4740	193
316	20241022	145800	322489225	4735	4735	4735	4735	193
317	20241022	145700	321575370	4765	4740	4765	4740	299
318	20241022	145600	320155460	4740	4740	4740	4740	193
319	20241022	145500	319240640	4740	4740	4740	4740	193
320	20241022	145400	318325820	4735	4735	4735	4735	194
321	20241022	145300	317407230	4735	4735	4735	4735	193
322	20241022	145200	316493375	4735	4760	4760	4735	243
323	20241022	145100	315341520	4765	4735	4765	4735	194
324	20241022	145000	314422900	4765	4765	4765	4735	195
325	20241022	144900	313499515	4735	4735	4735	4735	193
326	20241022	144800	312585660	4735	4735	4735	4735	193
327	20241022	144700	311671805	4735	4735	4735	4735	193
328	20241022	144600	310757950	4735	4735	4735	4735	194
329	20241022	144500	309839360	4760	4735	4760	4735	316
330	20241022	144400	308340025	4735	4735	4735	4735	193
331	20241022	144300	307426170	4735	4735	4735	4735	193
332	20241022	144200	306512315	4740	4740	4740	4740	193
333	20241022	144100	305597495	4765	4730	4765	4730	195
334	20241022	144000	304675075	4765	4735	4765	4735	194
335	20241022	143900	303756455	4740	4740	4740	4740	193
336	20241022	143800	302841635	4740	4740	4740	4740	194
337	20241022	143700	301922075	4745	4745	4745	4745	193
338	20241022	143600	301006290	4775	4735	4775	4735	295
339	20241022	143500	299605930	4770	4735	4770	4735	493
340	20241022	143400	297261075	4735	4735	4735	4735	193
341	20241022	143300	296347220	4735	4735	4735	4735	194
342	20241022	143200	295428630	4740	4740	4740	4740	193
343	20241022	143100	294513810	4735	4735	4735	4735	193
344	20241022	143000	293599955	4735	4735	4735	4735	194
345	20241022	142900	292681365	4735	4735	4735	4735	193
346	20241022	142800	291767510	4740	4740	4740	4740	193
347	20241022	142700	290852690	4740	4740	4740	4740	193
348	20241022	142600	289937870	4740	4770	4770	4740	203
349	20241022	142500	288975350	4735	4735	4735	4735	193
350	20241022	142400	288061495	4740	4740	4740	4740	193
351	20241022	142300	287146675	4740	4745	4745	4740	224
352	20241022	142200	286084760	4745	4745	4745	4745	194
353	20241022	142100	285164230	4745	4745	4745	4745	193
354	20241022	142000	284248445	4750	4750	4750	4750	193
355	20241022	141900	283331695	4750	4750	4750	4750	193
356	20241022	141800	282414945	4750	4750	4750	4750	193
357	20241022	141700	281498195	4750	4750	4750	4750	193
358	20241022	141600	280581445	4750	4750	4750	4750	193
359	20241022	141500	279664695	4750	4750	4750	4750	193
360	20241022	141400	278747945	4750	4750	4750	4750	194
361	20241022	141300	277826445	4750	4750	4750	4750	193
362	20241022	141200	276909695	4755	4755	4755	4755	193
363	20241022	141100	275991980	4750	4750	4750	4750	193
364	20241022	141000	275075230	4755	4755	4755	4755	193
365	20241022	140900	274157515	4750	4750	4750	4750	193
366	20241022	140800	273240765	4750	4750	4750	4750	193
367	20241022	140700	272324015	4750	4750	4750	4750	193
368	20241022	140600	271407265	4755	4755	4755	4755	193
369	20241022	140500	270489550	4755	4755	4755	4755	193
370	20241022	140400	269571835	4760	4755	4760	4755	680
371	20241022	140300	266335930	4755	4755	4755	4755	2
372	20241022	140200	266326420	4755	4760	4760	4755	366
373	20241022	140100	264585560	4760	4760	4760	4760	181
374	20241022	140000	263724000	4760	4760	4765	4760	409
375	20241022	135900	261776160	4760	4760	4760	4760	181
376	20241022	135800	260914600	4770	4770	4770	4770	70
377	20241022	135700	260580700	4770	4760	4770	4760	1112
378	20241022	135600	255278270	4770	4780	4780	4770	2222
379	20241022	135500	244661590	4780	4780	4780	4780	681
380	20241022	135400	241406410	4780	4785	4785	4780	190
381	20241022	135300	240498160	4785	4780	4785	4780	572
382	20241022	135200	237763745	4780	4780	4780	4780	181
383	20241022	135100	236898565	4785	4785	4785	4785	43
384	20241022	135000	236692810	4785	4785	4785	4785	181
385	20241022	134900	235826725	4785	4785	4785	4785	181
386	20241022	134800	234960640	4785	4785	4785	4785	181
387	20241022	134700	234094555	4785	4785	4785	4785	181
388	20241022	134600	233228470	4800	4790	4800	4785	1058
389	20241022	134500	228156275	4795	4795	4795	4795	136
390	20241022	134400	227504155	4800	4800	4800	4800	109
391	20241022	134300	226980955	4800	4800	4800	4800	1367
392	20241022	134200	220419355	4805	4810	4810	4805	991
393	20241022	134100	215657355	4815	4815	4815	4815	378
394	20241022	134000	213837285	4820	4820	4820	4820	29
395	20241022	133900	213697505	4825	4825	4825	4825	9
396	20241022	133800	213654080	4830	4830	4830	4830	2
397	20241022	133700	213644420	4830	4830	4830	4830	0
398	20241022	133600	213644420	4830	4830	4830	4830	0
399	20241022	133500	213644420	4830	4830	4830	4830	0
400	20241022	133400	213644420	4830	4830	4830	4830	0
401	20241022	133300	213644420	4830	4830	4830	4830	0
402	20241022	133200	213644420	4830	4830	4830	4830	0
403	20241022	133100	213644420	4830	4830	4830	4830	0
404	20241022	133000	213644420	4830	4830	4830	4830	0
405	20241022	132900	213644420	4830	4830	4830	4830	0
406	20241022	132800	213644420	4830	4830	4830	4830	1
407	20241022	132700	213639590	4835	4835	4835	4835	0
408	20241022	132600	213639590	4835	4835	4835	4835	0
409	20241022	132500	213639590	4835	4835	4835	4835	0
410	20241022	132400	213639590	4835	4835	4835	4835	0
411	20241022	132300	213639590	4835	4835	4835	4835	0
412	20241022	132200	213639590	4835	4835	4835	4835	0
413	20241022	132100	213639590	4835	4835	4835	4835	0
414	20241022	132000	213639590	4835	4835	4835	4835	0
415	20241022	131900	213639590	4835	4835	4835	4835	0
416	20241022	131800	213639590	4835	4835	4835	4835	0
417	20241022	131700	213639590	4835	4835	4835	4835	0
418	20241022	131600	213639590	4835	4835	4835	4835	4
419	20241022	131500	213620250	4840	4840	4840	4840	0
420	20241022	131400	213620250	4840	4840	4840	4840	0
421	20241022	131300	213620250	4840	4840	4840	4840	0
422	20241022	131200	213620250	4840	4840	4840	4840	0
423	20241022	131100	213620250	4840	4840	4840	4840	0
424	20241022	131000	213620250	4840	4840	4840	4840	0
425	20241022	130900	213620250	4840	4840	4840	4840	0
426	20241022	130800	213620250	4840	4840	4840	4840	0
427	20241022	130700	213620250	4840	4830	4840	4830	9
428	20241022	130600	213576770	4830	4825	4830	4825	260
429	20241022	130500	212322220	4825	4825	4825	4825	0
430	20241022	130400	212322220	4825	4825	4825	4825	0
431	20241022	130300	212322220	4825	4825	4825	4825	0
432	20241022	130200	212322220	4825	4825	4825	4825	0
433	20241022	130100	212322220	4825	4825	4825	4825	1
434	20241022	130000	212317395	4825	4825	4825	4825	0
435	20241022	125900	212317395	4825	4825	4825	4825	0
436	20241022	125800	212317395	4825	4825	4825	4825	0
437	20241022	125700	212317395	4825	4825	4825	4825	0
438	20241022	125600	212317395	4825	4825	4825	4825	0
439	20241022	125500	212317395	4825	4825	4825	4825	0
440	20241022	125400	212317395	4825	4820	4825	4820	14
441	20241022	125300	212249890	4820	4820	4820	4820	0
442	20241022	125200	212249890	4820	4825	4825	4815	310
443	20241022	125100	210755725	4825	4825	4825	4825	0
444	20241022	125000	210755725	4825	4825	4825	4825	0
445	20241022	124900	210755725	4825	4825	4825	4825	0
446	20241022	124800	210755725	4825	4825	4825	4825	9
447	20241022	124700	210712300	4825	4825	4825	4825	0
448	20241022	124600	210712300	4825	4825	4825	4825	0
449	20241022	124500	210712300	4825	4825	4825	4825	0
450	20241022	124400	210712300	4825	4825	4825	4825	0
451	20241022	124300	210712300	4825	4825	4825	4825	10
452	20241022	124200	210664050	4825	4825	4825	4825	20
453	20241022	124100	210567550	4825	4825	4825	4825	102
454	20241022	124000	210075400	4830	4830	4830	4830	0
455	20241022	123900	210075400	4830	4830	4830	4830	34
456	20241022	123800	209911180	4835	4835	4835	4835	0
457	20241022	123700	209911180	4835	4835	4835	4835	0
458	20241022	123600	209911180	4835	4835	4835	4835	0
459	20241022	123500	209911180	4835	4835	4835	4835	0
460	20241022	123400	209911180	4835	4835	4835	4835	0
461	20241022	123300	209911180	4835	4835	4835	4835	0
462	20241022	123200	209911180	4835	4835	4835	4835	0
463	20241022	123100	209911180	4835	4835	4835	4835	0
464	20241022	123000	209911180	4835	4835	4835	4835	0
465	20241022	122900	209911180	4835	4835	4835	4835	0
466	20241022	122800	209911180	4835	4835	4835	4835	0
467	20241022	122700	209911180	4835	4835	4835	4835	0
468	20241022	122600	209911180	4835	4835	4835	4835	0
469	20241022	122500	209911180	4835	4835	4835	4835	0
470	20241022	122400	209911180	4835	4835	4835	4835	0
471	20241022	122300	209911180	4835	4835	4835	4835	2
472	20241022	122200	209901510	4830	4830	4830	4830	52
473	20241022	122100	209650350	4840	4840	4840	4840	0
474	20241022	122000	209650350	4840	4840	4840	4840	0
475	20241022	121900	209650350	4840	4840	4840	4840	0
476	20241022	121800	209650350	4840	4840	4840	4840	0
477	20241022	121700	209650350	4840	4840	4840	4840	0
478	20241022	121600	209650350	4840	4840	4840	4840	0
479	20241022	121500	209650350	4840	4840	4840	4840	0
480	20241022	121400	209650350	4840	4840	4840	4840	0
481	20241022	121300	209650350	4840	4840	4840	4840	0
482	20241022	121200	209650350	4840	4840	4840	4840	0
483	20241022	121100	209650350	4840	4840	4840	4840	0
484	20241022	121000	209650350	4840	4840	4840	4840	0
485	20241022	120900	209650350	4840	4840	4840	4840	0
486	20241022	120800	209650350	4840	4840	4840	4840	0
487	20241022	120700	209650350	4840	4840	4840	4840	0
488	20241022	120600	209650350	4840	4835	4840	4835	2
489	20241022	120500	209640675	4835	4835	4835	4835	21
490	20241022	120400	209539140	4835	4835	4835	4835	0
491	20241022	120300	209539140	4835	4835	4835	4835	0
492	20241022	120200	209539140	4835	4835	4835	4835	0
493	20241022	120100	209539140	4835	4835	4835	4835	15
494	20241022	120000	209466615	4835	4835	4835	4835	0
495	20241022	115900	209466615	4835	4840	4840	4835	124
496	20241022	115800	208867070	4835	4835	4835	4835	878
497	20241022	115700	204621940	4830	4830	4830	4830	0
498	20241022	115600	204621940	4830	4830	4830	4830	0
499	20241022	115500	204621940	4830	4830	4830	4830	0
500	20241022	115400	204621940	4830	4830	4830	4830	0
501	20241022	115300	204621940	4830	4830	4830	4830	0
502	20241022	115200	204621940	4830	4830	4830	4830	140
503	20241022	115100	203945740	4835	4835	4835	4835	0
504	20241022	115000	203945740	4835	4835	4835	4835	0
505	20241022	114900	203945740	4835	4835	4835	4835	0
506	20241022	114800	203945740	4835	4835	4835	4835	0
507	20241022	114700	203945740	4835	4835	4835	4835	0
508	20241022	114600	203945740	4835	4835	4835	4835	0
509	20241022	114500	203945740	4835	4835	4835	4835	0
510	20241022	114400	203945740	4835	4835	4835	4835	0
511	20241022	114300	203945740	4835	4835	4835	4835	0
512	20241022	114200	203945740	4835	4835	4835	4835	0
513	20241022	114100	203945740	4835	4835	4835	4835	0
514	20241022	114000	203945740	4835	4835	4835	4835	0
515	20241022	113900	203945740	4835	4840	4840	4835	12
516	20241022	113800	203887715	4835	4835	4835	4835	0
517	20241022	113700	203887715	4835	4835	4835	4835	77
518	20241022	113600	203515420	4840	4840	4840	4840	0
519	20241022	113500	203515420	4840	4840	4840	4840	0
520	20241022	113400	203515420	4840	4830	4840	4830	76
521	20241022	113300	203148330	4830	4830	4830	4830	1
522	20241022	113200	203143500	4825	4825	4825	4825	0
523	20241022	113100	203143500	4825	4825	4825	4825	0
524	20241022	113000	203143500	4825	4825	4825	4825	0
525	20241022	112900	203143500	4825	4825	4825	4825	0
526	20241022	112800	203143500	4825	4825	4825	4825	0
527	20241022	112700	203143500	4825	4825	4825	4825	6
528	20241022	112600	203114550	4810	4810	4810	4810	0
529	20241022	112500	203114550	4810	4810	4810	4810	0
530	20241022	112400	203114550	4810	4810	4810	4810	0
531	20241022	112300	203114550	4810	4810	4810	4810	0
532	20241022	112200	203114550	4810	4810	4810	4810	2000
533	20241022	112100	193494550	4810	4815	4815	4810	228
534	20241022	112000	192397345	4825	4825	4825	4825	0
535	20241022	111900	192397345	4825	4825	4825	4825	0
536	20241022	111800	192397345	4825	4825	4825	4825	830
537	20241022	111700	188392595	4835	4835	4835	4835	0
538	20241022	111600	188392595	4835	4835	4835	4835	0
539	20241022	111500	188392595	4835	4840	4840	4835	87
540	20241022	111400	187971675	4840	4840	4840	4840	0
541	20241022	111300	187971675	4840	4840	4840	4840	0
542	20241022	111200	187971675	4840	4840	4840	4840	0
543	20241022	111100	187971675	4840	4840	4840	4840	0
544	20241022	111000	187971675	4840	4840	4840	4840	0
545	20241022	110900	187971675	4840	4840	4840	4840	21
546	20241022	110800	187870035	4840	4840	4840	4840	0
547	20241022	110700	187870035	4840	4840	4840	4840	0
548	20241022	110600	187870035	4840	4840	4840	4840	0
549	20241022	110500	187870035	4840	4840	4840	4840	0
550	20241022	110400	187870035	4840	4840	4840	4840	21
551	20241022	110300	187768395	4845	4845	4845	4845	0
552	20241022	110200	187768395	4845	4845	4845	4845	0
553	20241022	110100	187768395	4845	4845	4845	4845	0
554	20241022	110000	187768395	4845	4845	4845	4845	0
555	20241022	105900	187768395	4845	4845	4845	4845	0
556	20241022	105800	187768395	4845	4845	4845	4845	0
557	20241022	105700	187768395	4845	4845	4845	4845	0
558	20241022	105600	187768395	4845	4845	4845	4845	0
559	20241022	105500	187768395	4845	4845	4845	4845	0
560	20241022	105400	187768395	4845	4845	4845	4845	0
561	20241022	105300	187768395	4845	4845	4845	4845	0
562	20241022	105200	187768395	4845	4845	4845	4845	0
563	20241022	105100	187768395	4845	4845	4845	4845	0
564	20241022	105000	187768395	4845	4845	4845	4845	0
565	20241022	104900	187768395	4845	4845	4845	4845	1
566	20241022	104800	187763550	4815	4820	4820	4815	500
567	20241022	104700	185355550	4850	4850	4850	4850	0
568	20241022	104600	185355550	4850	4850	4850	4850	0
569	20241022	104500	185355550	4850	4850	4850	4850	0
570	20241022	104400	185355550	4850	4850	4850	4850	0
571	20241022	104300	185355550	4850	4850	4850	4850	0
572	20241022	104200	185355550	4850	4850	4850	4850	10
573	20241022	104100	185307050	4850	4850	4850	4850	0
574	20241022	104000	185307050	4850	4850	4850	4850	0
575	20241022	103900	185307050	4850	4850	4850	4850	0
576	20241022	103800	185307050	4850	4850	4850	4850	0
577	20241022	103700	185307050	4850	4850	4850	4850	50
578	20241022	103600	185064550	4845	4845	4845	4845	0
579	20241022	103500	185064550	4845	4845	4845	4845	100
580	20241022	103400	184580050	4845	4845	4845	4845	0
581	20241022	103300	184580050	4845	4845	4845	4845	0
582	20241022	103200	184580050	4845	4845	4845	4845	0
583	20241022	103100	184580050	4845	4845	4845	4845	0
584	20241022	103000	184580050	4845	4845	4845	4845	50
585	20241022	102900	184337800	4825	4820	4825	4820	588
586	20241022	102800	181503340	4815	4815	4815	4815	1
587	20241022	102700	181498525	4815	4810	4815	4810	263
588	20241022	102600	180233490	4810	4810	4810	4810	0
589	20241022	102500	180233490	4810	4810	4810	4810	0
590	20241022	102400	180233490	4810	4810	4810	4810	0
591	20241022	102300	180233490	4810	4810	4810	4810	3
592	20241022	102200	180219060	4800	4800	4800	4800	0
593	20241022	102100	180219060	4800	4800	4800	4800	100
594	20241022	102000	179739060	4800	4800	4800	4800	0
595	20241022	101900	179739060	4800	4800	4800	4800	0
596	20241022	101800	179739060	4800	4800	4800	4800	100
597	20241022	101700	179259060	4800	4800	4800	4800	0
598	20241022	101600	179259060	4800	4815	4815	4800	2210
599	20241022	101500	168647850	4810	4810	4810	4810	0
600	20241022	101400	168647850	4810	4810	4810	4810	0
601	20241022	101300	168647850	4810	4825	4825	4810	2402
602	20241022	101200	157091220	4820	4820	4820	4820	0
603	20241022	101100	157091220	4820	4820	4820	4820	0
604	20241022	101000	157091220	4820	4820	4820	4820	0
605	20241022	100900	157091220	4820	4820	4820	4820	0
606	20241022	100800	157091220	4820	4830	4830	4820	3
607	20241022	100700	157076750	4820	4820	4820	4820	0
608	20241022	100600	157076750	4820	4820	4820	4820	0
609	20241022	100500	157076750	4820	4820	4820	4820	0
610	20241022	100400	157076750	4820	4820	4820	4820	0
611	20241022	100300	157076750	4820	4820	4820	4820	1
612	20241022	100200	157071930	4820	4820	4820	4820	70
613	20241022	100100	156734530	4820	4820	4820	4820	0
614	20241022	100000	156734530	4820	4815	4820	4815	1287
615	20241022	095900	150536185	4810	4810	4810	4810	0
616	20241022	095800	150536185	4810	4820	4820	4810	499
617	20241022	095700	148131020	4820	4820	4820	4820	1400
618	20241022	095600	141383020	4825	4825	4825	4825	0
619	20241022	095500	141383020	4825	4825	4825	4825	271
620	20241022	095400	140075445	4835	4835	4835	4835	0
621	20241022	095300	140075445	4835	4835	4835	4835	20
622	20241022	095200	139978745	4820	4820	4820	4820	0
623	20241022	095100	139978745	4820	4820	4820	4820	0
624	20241022	095000	139978745	4820	4820	4820	4820	0
625	20241022	094900	139978745	4820	4820	4820	4820	0
626	20241022	094800	139978745	4820	4820	4820	4820	0
627	20241022	094700	139978745	4820	4820	4820	4820	118
628	20241022	094600	139409985	4820	4830	4830	4815	1892
629	20241022	094500	130291985	4840	4825	4840	4825	69
630	20241022	094400	129959045	4825	4840	4840	4825	5419
631	20241022	094300	103764495	4845	4845	4845	4845	0
632	20241022	094200	103764495	4845	4845	4845	4845	0
633	20241022	094100	103764495	4845	4845	4845	4845	2
634	20241022	094000	103754805	4845	4845	4845	4845	5
635	20241022	093900	103730580	4845	4845	4845	4845	0
636	20241022	093800	103730580	4845	4840	4845	4835	2051
637	20241022	093700	93813470	4840	4840	4840	4840	0
638	20241022	093600	93813470	4840	4840	4840	4840	0
639	20241022	093500	93813470	4840	4840	4840	4840	850
640	20241022	093400	89699470	4855	4855	4855	4855	1
641	20241022	093300	89694615	4855	4865	4865	4855	8
642	20241022	093200	89655730	4840	4840	4840	4840	0
643	20241022	093100	89655730	4840	4850	4850	4840	4000
644	20241022	093000	70284250	4885	4885	4885	4885	0
645	20241022	092900	70284250	4885	4885	4885	4885	0
646	20241022	092800	70284250	4885	4885	4885	4885	0
647	20241022	092700	70284250	4885	4885	4885	4885	0
648	20241022	092600	70284250	4885	4885	4885	4885	0
649	20241022	092500	70284250	4885	4885	4885	4885	0
650	20241022	092400	70284250	4885	4885	4885	4885	2
651	20241022	092300	70274480	4885	4860	4885	4860	729
652	20241022	092200	66731515	4860	4860	4860	4860	0
653	20241022	092100	66731515	4860	4860	4860	4860	0
654	20241022	092000	66731515	4860	4860	4860	4860	0
655	20241022	091900	66731515	4860	4850	4860	4840	926
656	20241022	091800	62240415	4840	4840	4840	4840	0
657	20241022	091700	62240415	4840	4850	4850	4840	1124
658	20241022	091600	56795255	4850	4850	4850	4850	10
659	20241022	091500	56746755	4850	4850	4850	4850	13
660	20241022	091400	56683705	4850	4850	4850	4850	0
661	20241022	091300	56683705	4850	4850	4850	4850	0
662	20241022	091200	56683705	4850	4865	4865	4845	7067
663	20241022	091100	22376115	4865	4865	4865	4865	6
664	20241022	091000	22346925	4865	4865	4865	4865	0
665	20241022	090900	22346925	4865	4885	4885	4865	837
666	20241022	090800	18274710	4860	4865	4865	4860	971
667	20241022	090700	13555150	4870	4870	4870	4870	0
668	20241022	090600	13555150	4870	4880	4880	4870	1313
669	20241022	090500	7150790	4890	4890	4890	4890	0
670	20241022	090400	7150790	4890	4890	4890	4890	0
671	20241022	090300	7150790	4890	4910	4910	4880	1452
672	20241022	090200	34540	4930	4930	4930	4930	0
673	20241022	090100	34540	4930	4930	4930	4930	1
674	20241022	090000	29610	4935	4935	4935	4935	6