KissMeData/101240/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201300	241113065	4850	4850	4850	4850	160
3	20241022	201200	241113065	4850	4850	4850	4850	0
4	20241022	201100	241113065	4850	4850	4850	4850	0
5	20241022	201000	241113065	4850	4850	4850	4850	0
6	20241022	200900	241113065	4850	4850	4850	4850	0
7	20241022	200800	241113065	4850	4850	4850	4850	0
8	20241022	200700	241113065	4850	4850	4850	4850	0
9	20241022	200600	241113065	4850	4850	4850	4850	0
10	20241022	200500	241113065	4850	4850	4850	4850	0
11	20241022	200400	241113065	4850	4850	4850	4850	0
12	20241022	200300	241113065	4850	4850	4850	4850	0
13	20241022	200200	241113065	4850	4850	4850	4850	0
14	20241022	200100	241113065	4850	4850	4850	4850	0
15	20241022	200000	241113065	4850	4850	4850	4850	0
16	20241022	195900	241113065	4850	4850	4850	4850	0
17	20241022	195800	241113065	4850	4850	4850	4850	0
18	20241022	195700	241113065	4850	4850	4850	4850	0
19	20241022	195600	241113065	4850	4850	4850	4850	0
20	20241022	195500	241113065	4850	4850	4850	4850	0
21	20241022	195400	241113065	4850	4850	4850	4850	0
22	20241022	195300	241113065	4850	4850	4850	4850	0
23	20241022	195200	241113065	4850	4850	4850	4850	0
24	20241022	195100	241113065	4850	4850	4850	4850	0
25	20241022	195000	241113065	4850	4850	4850	4850	0
26	20241022	194900	241113065	4850	4850	4850	4850	0
27	20241022	194800	241113065	4850	4850	4850	4850	0
28	20241022	194700	241113065	4850	4850	4850	4850	0
29	20241022	194600	241113065	4850	4850	4850	4850	0
30	20241022	194500	241113065	4850	4850	4850	4850	0
31	20241022	194400	241113065	4850	4850	4850	4850	0
32	20241022	194300	241113065	4850	4850	4850	4850	160
33	20241022	194200	241113065	4850	4850	4850	4850	0
34	20241022	194100	241113065	4850	4850	4850	4850	0
35	20241022	194000	241113065	4850	4850	4850	4850	0
36	20241022	193900	241113065	4850	4850	4850	4850	0
37	20241022	193800	241113065	4850	4850	4850	4850	0
38	20241022	193700	241113065	4850	4850	4850	4850	0
39	20241022	193600	241113065	4850	4850	4850	4850	0
40	20241022	193500	241113065	4850	4850	4850	4850	0
41	20241022	193400	241113065	4850	4850	4850	4850	0
42	20241022	193300	241113065	4850	4850	4850	4850	0
43	20241022	193200	241113065	4850	4850	4850	4850	0
44	20241022	193100	241113065	4850	4850	4850	4850	0
45	20241022	193000	241113065	4850	4850	4850	4850	0
46	20241022	192900	241113065	4850	4850	4850	4850	0
47	20241022	192800	241113065	4850	4850	4850	4850	0
48	20241022	192700	241113065	4850	4850	4850	4850	0
49	20241022	192600	241113065	4850	4850	4850	4850	0
50	20241022	192500	241113065	4850	4850	4850	4850	0
51	20241022	192400	241113065	4850	4850	4850	4850	0
52	20241022	192300	241113065	4850	4850	4850	4850	0
53	20241022	192200	241113065	4850	4850	4850	4850	0
54	20241022	192100	241113065	4850	4850	4850	4850	0
55	20241022	192000	241113065	4850	4850	4850	4850	0
56	20241022	191900	241113065	4850	4850	4850	4850	0
57	20241022	191800	241113065	4850	4850	4850	4850	0
58	20241022	191700	241113065	4850	4850	4850	4850	0
59	20241022	191600	241113065	4850	4850	4850	4850	0
60	20241022	191500	241113065	4850	4850	4850	4850	0
61	20241022	191400	241113065	4850	4850	4850	4850	0
62	20241022	191300	241113065	4850	4850	4850	4850	160
63	20241022	191200	241113065	4850	4850	4850	4850	0
64	20241022	191100	241113065	4850	4850	4850	4850	0
65	20241022	191000	241113065	4850	4850	4850	4850	0
66	20241022	190900	241113065	4850	4850	4850	4850	0
67	20241022	190800	241113065	4850	4850	4850	4850	0
68	20241022	190700	241113065	4850	4850	4850	4850	0
69	20241022	190600	241113065	4850	4850	4850	4850	0
70	20241022	190500	241113065	4850	4850	4850	4850	0
71	20241022	190400	241113065	4850	4850	4850	4850	0
72	20241022	190300	241113065	4850	4850	4850	4850	0
73	20241022	190200	241113065	4850	4850	4850	4850	0
74	20241022	190100	241113065	4850	4850	4850	4850	0
75	20241022	190000	241113065	4850	4850	4850	4850	0
76	20241022	185900	241113065	4850	4850	4850	4850	0
77	20241022	185800	241113065	4850	4850	4850	4850	0
78	20241022	185700	241113065	4850	4850	4850	4850	0
79	20241022	185600	241113065	4850	4850	4850	4850	0
80	20241022	185500	241113065	4850	4850	4850	4850	0
81	20241022	185400	241113065	4850	4850	4850	4850	0
82	20241022	185300	241113065	4850	4850	4850	4850	0
83	20241022	185200	241113065	4850	4850	4850	4850	0
84	20241022	185100	241113065	4850	4850	4850	4850	0
85	20241022	185000	241113065	4850	4850	4850	4850	0
86	20241022	184900	241113065	4850	4850	4850	4850	0
87	20241022	184800	241113065	4850	4850	4850	4850	0
88	20241022	184700	241113065	4850	4850	4850	4850	0
89	20241022	184600	241113065	4850	4850	4850	4850	0
90	20241022	184500	241113065	4850	4850	4850	4850	0
91	20241022	184400	241113065	4850	4850	4850	4850	0
92	20241022	184300	241113065	4850	4850	4850	4850	160
93	20241022	184200	241113065	4850	4850	4850	4850	0
94	20241022	184100	241113065	4850	4850	4850	4850	0
95	20241022	184000	241113065	4850	4850	4850	4850	0
96	20241022	183900	241113065	4850	4850	4850	4850	0
97	20241022	183800	241113065	4850	4850	4850	4850	0
98	20241022	183700	241113065	4850	4850	4850	4850	0
99	20241022	183600	241113065	4850	4850	4850	4850	0
100	20241022	183500	241113065	4850	4850	4850	4850	0
101	20241022	183400	241113065	4850	4850	4850	4850	0
102	20241022	183300	241113065	4850	4850	4850	4850	0
103	20241022	183200	241113065	4850	4850	4850	4850	0
104	20241022	183100	241113065	4850	4850	4850	4850	0
105	20241022	183000	241113065	4850	4850	4850	4850	0
106	20241022	182900	241113065	4850	4850	4850	4850	0
107	20241022	182800	241113065	4850	4850	4850	4850	0
108	20241022	182700	241113065	4850	4850	4850	4850	0
109	20241022	182600	241113065	4850	4850	4850	4850	0
110	20241022	182500	241113065	4850	4850	4850	4850	0
111	20241022	182400	241113065	4850	4850	4850	4850	0
112	20241022	182300	241113065	4850	4850	4850	4850	0
113	20241022	182200	241113065	4850	4850	4850	4850	0
114	20241022	182100	241113065	4850	4850	4850	4850	0
115	20241022	182000	241113065	4850	4850	4850	4850	0
116	20241022	181900	241113065	4850	4850	4850	4850	0
117	20241022	181800	241113065	4850	4850	4850	4850	0
118	20241022	181700	241113065	4850	4850	4850	4850	0
119	20241022	181600	241113065	4850	4850	4850	4850	0
120	20241022	181500	241113065	4850	4850	4850	4850	0
121	20241022	181400	241113065	4850	4850	4850	4850	0
122	20241022	181300	241113065	4850	4850	4850	4850	160
123	20241022	181200	241113065	4850	4850	4850	4850	0
124	20241022	181100	241113065	4850	4850	4850	4850	0
125	20241022	181000	241113065	4850	4850	4850	4850	0
126	20241022	180900	241113065	4850	4850	4850	4850	0
127	20241022	180800	241113065	4850	4850	4850	4850	0
128	20241022	180700	241113065	4850	4850	4850	4850	0
129	20241022	180600	241113065	4850	4850	4850	4850	0
130	20241022	180500	241113065	4850	4850	4850	4850	0
131	20241022	180400	241113065	4850	4850	4850	4850	0
132	20241022	180300	241113065	4850	4850	4850	4850	0
133	20241022	180200	241113065	4850	4850	4850	4850	0
134	20241022	180100	241113065	4850	4850	4850	4850	0
135	20241022	180000	241113065	4850	4850	4850	4850	0
136	20241022	175900	241113065	4850	4850	4850	4850	0
137	20241022	175800	241113065	4850	4850	4850	4850	0
138	20241022	175700	241113065	4850	4850	4850	4850	0
139	20241022	175600	241113065	4850	4850	4850	4850	0
140	20241022	175500	241113065	4850	4850	4850	4850	0
141	20241022	175400	241113065	4850	4850	4850	4850	0
142	20241022	175300	241113065	4850	4850	4850	4850	0
143	20241022	175200	241113065	4850	4850	4850	4850	0
144	20241022	175100	241113065	4850	4850	4850	4850	0
145	20241022	175000	241113065	4850	4850	4850	4850	0
146	20241022	174900	241113065	4850	4850	4850	4850	0
147	20241022	174800	241113065	4850	4850	4850	4850	0
148	20241022	174700	241113065	4850	4850	4850	4850	0
149	20241022	174600	241113065	4850	4850	4850	4850	0
150	20241022	174500	241113065	4850	4850	4850	4850	0
151	20241022	174400	241113065	4850	4850	4850	4850	0
152	20241022	174300	241113065	4850	4850	4850	4850	160
153	20241022	174200	241113065	4850	4850	4850	4850	0
154	20241022	174100	241113065	4850	4850	4850	4850	0
155	20241022	174000	241113065	4850	4850	4850	4850	0
156	20241022	173900	241113065	4850	4850	4850	4850	0
157	20241022	173800	241113065	4850	4850	4850	4850	0
158	20241022	173700	241113065	4850	4850	4850	4850	0
159	20241022	173600	241113065	4850	4850	4850	4850	0
160	20241022	173500	241113065	4850	4850	4850	4850	0
161	20241022	173400	241113065	4850	4850	4850	4850	0
162	20241022	173300	241113065	4850	4850	4850	4850	0
163	20241022	173200	241113065	4850	4850	4850	4850	0
164	20241022	173100	241113065	4850	4850	4850	4850	0
165	20241022	173000	241113065	4850	4850	4850	4850	0
166	20241022	172900	241113065	4850	4850	4850	4850	0
167	20241022	172800	241113065	4850	4850	4850	4850	0
168	20241022	172700	241113065	4850	4850	4850	4850	0
169	20241022	172600	241113065	4850	4850	4850	4850	0
170	20241022	172500	241113065	4850	4850	4850	4850	0
171	20241022	172400	241113065	4850	4850	4850	4850	0
172	20241022	172300	241113065	4850	4850	4850	4850	0
173	20241022	172200	241113065	4850	4850	4850	4850	0
174	20241022	172100	241113065	4850	4850	4850	4850	0
175	20241022	172000	241113065	4850	4850	4850	4850	0
176	20241022	171900	241113065	4850	4850	4850	4850	0
177	20241022	171800	241113065	4850	4850	4850	4850	0
178	20241022	171700	241113065	4850	4850	4850	4850	0
179	20241022	171600	241113065	4850	4850	4850	4850	0
180	20241022	171500	241113065	4850	4850	4850	4850	0
181	20241022	171400	241113065	4850	4850	4850	4850	0
182	20241022	171300	241113065	4850	4850	4850	4850	160
183	20241022	171200	241113065	4850	4850	4850	4850	0
184	20241022	171100	241113065	4850	4850	4850	4850	0
185	20241022	171000	241113065	4850	4850	4850	4850	0
186	20241022	170900	241113065	4850	4850	4850	4850	0
187	20241022	170800	241113065	4850	4850	4850	4850	0
188	20241022	170700	241113065	4850	4850	4850	4850	0
189	20241022	170600	241113065	4850	4850	4850	4850	0
190	20241022	170500	241113065	4850	4850	4850	4850	0
191	20241022	170400	241113065	4850	4850	4850	4850	0
192	20241022	170300	241113065	4850	4850	4850	4850	0
193	20241022	170200	241113065	4850	4850	4850	4850	0
194	20241022	170100	241113065	4850	4850	4850	4850	0
195	20241022	170000	241113065	4850	4850	4850	4850	0
196	20241022	165900	241113065	4850	4850	4850	4850	0
197	20241022	165800	241113065	4850	4850	4850	4850	0
198	20241022	165700	241113065	4850	4850	4850	4850	0
199	20241022	165600	241113065	4850	4850	4850	4850	0
200	20241022	165500	241113065	4850	4850	4850	4850	0
201	20241022	165400	241113065	4850	4850	4850	4850	0
202	20241022	165300	241113065	4850	4850	4850	4850	0
203	20241022	165200	241113065	4850	4850	4850	4850	0
204	20241022	165100	241113065	4850	4850	4850	4850	0
205	20241022	165000	241113065	4850	4850	4850	4850	0
206	20241022	164900	241113065	4850	4850	4850	4850	0
207	20241022	164800	241113065	4850	4850	4850	4850	0
208	20241022	164700	241113065	4850	4850	4850	4850	0
209	20241022	164600	241113065	4850	4850	4850	4850	0
210	20241022	164500	241113065	4850	4850	4850	4850	0
211	20241022	164400	241113065	4850	4850	4850	4850	0
212	20241022	164300	241113065	4850	4850	4850	4850	160
213	20241022	164200	241113065	4850	4850	4850	4850	0
214	20241022	164100	241113065	4850	4850	4850	4850	0
215	20241022	164000	241113065	4850	4850	4850	4850	0
216	20241022	163900	241113065	4850	4850	4850	4850	0
217	20241022	163800	241113065	4850	4850	4850	4850	0
218	20241022	163700	241113065	4850	4850	4850	4850	0
219	20241022	163600	241113065	4850	4850	4850	4850	0
220	20241022	163500	241113065	4850	4850	4850	4850	0
221	20241022	163400	241113065	4850	4850	4850	4850	0
222	20241022	163300	241113065	4850	4850	4850	4850	0
223	20241022	163200	241113065	4850	4850	4850	4850	0
224	20241022	163100	241113065	4850	4850	4850	4850	0
225	20241022	163000	241113065	4850	4850	4850	4850	0
226	20241022	162900	241113065	4850	4850	4850	4850	0
227	20241022	162800	241113065	4850	4850	4850	4850	0
228	20241022	162700	241113065	4850	4850	4850	4850	0
229	20241022	162600	241113065	4850	4850	4850	4850	0
230	20241022	162500	241113065	4850	4850	4850	4850	0
231	20241022	162400	241113065	4850	4850	4850	4850	0
232	20241022	162300	241113065	4850	4850	4850	4850	0
233	20241022	162200	241113065	4850	4850	4850	4850	0
234	20241022	162100	241113065	4850	4850	4850	4850	0
235	20241022	162000	241113065	4850	4850	4850	4850	0
236	20241022	161900	241113065	4850	4850	4850	4850	0
237	20241022	161800	241113065	4850	4850	4850	4850	0
238	20241022	161700	241113065	4850	4850	4850	4850	0
239	20241022	161600	241113065	4850	4850	4850	4850	0
240	20241022	161500	241113065	4850	4850	4850	4850	0
241	20241022	161400	241113065	4850	4850	4850	4850	0
242	20241022	161300	241113065	4850	4850	4850	4850	160
243	20241022	161200	241113065	4850	4850	4850	4850	0
244	20241022	161100	241113065	4850	4850	4850	4850	0
245	20241022	161000	241113065	4850	4850	4850	4850	0
246	20241022	160900	241113065	4850	4850	4850	4850	0
247	20241022	160800	241113065	4850	4850	4850	4850	0
248	20241022	160700	241113065	4850	4850	4850	4850	0
249	20241022	160600	241113065	4850	4850	4850	4850	0
250	20241022	160500	241113065	4850	4850	4850	4850	0
251	20241022	160400	241113065	4850	4850	4850	4850	0
252	20241022	160300	241113065	4850	4850	4850	4850	0
253	20241022	160200	241113065	4850	4850	4850	4850	0
254	20241022	160100	241113065	4850	4850	4850	4850	0
255	20241022	160000	241113065	4850	4850	4850	4850	0
256	20241022	155900	241113065	4850	4850	4850	4850	0
257	20241022	155800	241113065	4850	4850	4850	4850	0
258	20241022	155700	241113065	4850	4850	4850	4850	0
259	20241022	155600	241113065	4850	4850	4850	4850	0
260	20241022	155500	241113065	4850	4850	4850	4850	0
261	20241022	155400	241113065	4850	4850	4850	4850	0
262	20241022	155300	241113065	4850	4850	4850	4850	0
263	20241022	155200	241113065	4850	4850	4850	4850	0
264	20241022	155100	241113065	4850	4850	4850	4850	0
265	20241022	155000	241113065	4850	4850	4850	4850	0
266	20241022	154900	241113065	4850	4850	4850	4850	0
267	20241022	154800	241113065	4850	4850	4850	4850	0
268	20241022	154700	241113065	4850	4850	4850	4850	0
269	20241022	154600	241113065	4850	4850	4850	4850	0
270	20241022	154500	241113065	4850	4850	4850	4850	0
271	20241022	154400	241113065	4850	4850	4850	4850	0
272	20241022	154300	241113065	4850	4850	4850	4850	160
273	20241022	154200	241113065	4850	4850	4850	4850	0
274	20241022	154100	241113065	4850	4850	4850	4850	0
275	20241022	154000	241113065	4850	4850	4850	4850	0
276	20241022	153900	241113065	4850	4850	4850	4850	0
277	20241022	153800	241113065	4850	4850	4850	4850	0
278	20241022	153700	241113065	4850	4850	4850	4850	0
279	20241022	153600	241113065	4850	4850	4850	4850	0
280	20241022	153500	241113065	4850	4850	4850	4850	0
281	20241022	153400	241113065	4850	4850	4850	4850	0
282	20241022	153300	241113065	4850	4850	4850	4850	0
283	20241022	153200	241113065	4850	4850	4850	4850	0
284	20241022	153100	241113065	4850	4850	4850	4850	0
285	20241022	153000	241113065	4850	4850	4850	4850	160
286	20241022	152900	240337065	4875	4875	4875	4875	0
287	20241022	152800	240337065	4875	4875	4875	4875	0
288	20241022	152700	240337065	4875	4875	4875	4875	0
289	20241022	152600	240337065	4875	4875	4875	4875	0
290	20241022	152500	240337065	4875	4875	4875	4875	0
291	20241022	152400	240337065	4875	4875	4875	4875	0
292	20241022	152300	240337065	4875	4875	4875	4875	0
293	20241022	152200	240337065	4875	4875	4875	4875	0
294	20241022	152100	240337065	4875	4875	4875	4875	0
295	20241022	152000	240337065	4875	4875	4875	4875	0
296	20241022	151900	240337065	4875	4850	4875	4850	439
297	20241022	151800	238198460	4850	4855	4855	4850	95
298	20241022	151700	237737405	4855	4875	4875	4855	371
299	20241022	151600	235936140	4860	4860	4860	4860	0
300	20241022	151500	235936140	4860	4860	4860	4860	2
301	20241022	151400	235926420	4875	4875	4875	4875	11
302	20241022	151300	235872795	4875	4875	4875	4875	3
303	20241022	151200	235858170	4875	4875	4875	4875	0
304	20241022	151100	235858170	4875	4875	4875	4875	0
305	20241022	151000	235858170	4875	4875	4875	4875	0
306	20241022	150900	235858170	4875	4875	4875	4875	0
307	20241022	150800	235858170	4875	4875	4875	4875	0
308	20241022	150700	235858170	4875	4860	4875	4840	3774
309	20241022	150600	217572045	4855	4855	4855	4855	0
310	20241022	150500	217572045	4855	4855	4855	4855	15
311	20241022	150400	217499220	4875	4875	4875	4875	0
312	20241022	150300	217499220	4875	4860	4875	4860	100
313	20241022	150200	217012815	4860	4860	4860	4860	38
314	20241022	150100	216828135	4860	4860	4860	4860	0
315	20241022	150000	216828135	4860	4860	4860	4860	0
316	20241022	145900	216828135	4860	4860	4860	4860	4
317	20241022	145800	216808695	4855	4855	4855	4855	0
318	20241022	145700	216808695	4855	4855	4855	4855	0
319	20241022	145600	216808695	4855	4855	4855	4855	11
320	20241022	145500	216755290	4850	4850	4850	4850	129
321	20241022	145400	216129640	4850	4850	4850	4850	0
322	20241022	145300	216129640	4850	4850	4850	4850	0
323	20241022	145200	216129640	4850	4850	4850	4850	0
324	20241022	145100	216129640	4850	4850	4850	4850	3
325	20241022	145000	216115090	4845	4845	4845	4845	30
326	20241022	144900	215969740	4845	4845	4845	4845	70
327	20241022	144800	215630590	4850	4850	4850	4850	3
328	20241022	144700	215616040	4850	4850	4850	4850	0
329	20241022	144600	215616040	4850	4850	4850	4850	0
330	20241022	144500	215616040	4850	4850	4850	4850	0
331	20241022	144400	215616040	4850	4850	4850	4850	4
332	20241022	144300	215596640	4845	4845	4845	4845	0
333	20241022	144200	215596640	4845	4845	4845	4845	334
334	20241022	144100	213978410	4845	4845	4845	4845	3
335	20241022	144000	213963875	4840	4840	4840	4840	0
336	20241022	143900	213963875	4840	4840	4840	4840	47
337	20241022	143800	213736395	4845	4845	4845	4845	0
338	20241022	143700	213736395	4845	4845	4845	4845	3
339	20241022	143600	213721860	4840	4840	4840	4840	5
340	20241022	143500	213697660	4835	4835	4835	4835	0
341	20241022	143400	213697660	4835	4835	4835	4835	0
342	20241022	143300	213697660	4835	4835	4835	4835	0
343	20241022	143200	213697660	4835	4840	4840	4835	55
344	20241022	143100	213431640	4845	4845	4845	4845	0
345	20241022	143000	213431640	4845	4845	4845	4845	76
346	20241022	142900	213063420	4845	4845	4845	4845	0
347	20241022	142800	213063420	4845	4845	4845	4845	0
348	20241022	142700	213063420	4845	4845	4845	4845	0
349	20241022	142600	213063420	4845	4845	4845	4845	27
350	20241022	142500	212932605	4840	4840	4840	4840	0
351	20241022	142400	212932605	4840	4840	4840	4840	0
352	20241022	142300	212932605	4840	4840	4840	4840	0
353	20241022	142200	212932605	4840	4840	4840	4840	10
354	20241022	142100	212884205	4845	4845	4845	4845	49
355	20241022	142000	212646800	4845	4845	4845	4845	4
356	20241022	141900	212627420	4850	4845	4850	4845	57
357	20241022	141800	212351220	4850	4850	4850	4850	2
358	20241022	141700	212341520	4850	4850	4850	4850	0
359	20241022	141600	212341520	4850	4850	4850	4850	228
360	20241022	141500	211235720	4845	4845	4845	4845	100
361	20241022	141400	210751220	4845	4845	4845	4845	0
362	20241022	141300	210751220	4845	4845	4845	4845	0
363	20241022	141200	210751220	4845	4845	4845	4845	0
364	20241022	141100	210751220	4845	4820	4845	4820	520
365	20241022	141000	208239995	4810	4810	4810	4810	0
366	20241022	140900	208239995	4810	4815	4815	4810	2275
367	20241022	140800	197295225	4820	4820	4820	4820	3
368	20241022	140700	197280765	4820	4820	4820	4820	0
369	20241022	140600	197280765	4820	4820	4820	4820	693
370	20241022	140500	193940505	4815	4820	4820	4815	90
371	20241022	140400	193507140	4820	4820	4820	4820	0
372	20241022	140300	193507140	4820	4820	4820	4820	30
373	20241022	140200	193362540	4820	4820	4820	4820	0
374	20241022	140100	193362540	4820	4820	4820	4820	103
375	20241022	140000	192866080	4825	4825	4825	4825	0
376	20241022	135900	192866080	4825	4825	4825	4825	0
377	20241022	135800	192866080	4825	4830	4830	4825	584
378	20241022	135700	190048265	4830	4830	4830	4830	0
379	20241022	135600	190048265	4830	4830	4830	4830	0
380	20241022	135500	190048265	4830	4830	4830	4830	0
381	20241022	135400	190048265	4830	4835	4835	4830	4
382	20241022	135300	190028940	4825	4825	4825	4825	172
383	20241022	135200	189199040	4830	4830	4830	4830	0
384	20241022	135100	189199040	4830	4835	4835	4830	7
385	20241022	135000	189165210	4840	4840	4840	4840	0
386	20241022	134900	189165210	4840	4840	4840	4840	0
387	20241022	134800	189165210	4840	4840	4840	4840	1
388	20241022	134700	189160370	4825	4825	4825	4825	97
389	20241022	134600	188692345	4830	4830	4830	4830	28
390	20241022	134500	188557105	4840	4840	4840	4840	0
391	20241022	134400	188557105	4840	4840	4840	4840	0
392	20241022	134300	188557105	4840	4840	4840	4840	0
393	20241022	134200	188557105	4840	4830	4840	4830	5
394	20241022	134100	188532945	4830	4830	4830	4830	0
395	20241022	134000	188532945	4830	4830	4830	4830	3
396	20241022	133900	188518455	4830	4830	4830	4830	0
397	20241022	133800	188518455	4830	4830	4830	4830	0
398	20241022	133700	188518455	4830	4830	4830	4830	0
399	20241022	133600	188518455	4830	4830	4830	4830	4
400	20241022	133500	188499135	4830	4830	4830	4830	0
401	20241022	133400	188499135	4830	4830	4830	4830	28
402	20241022	133300	188363895	4840	4840	4840	4840	4
403	20241022	133200	188344535	4840	4840	4840	4840	0
404	20241022	133100	188344535	4840	4840	4840	4840	0
405	20241022	133000	188344535	4840	4840	4840	4840	1
406	20241022	132900	188339695	4825	4825	4825	4825	153
407	20241022	132800	187601470	4825	4825	4825	4825	30
408	20241022	132700	187456720	4825	4825	4825	4825	0
409	20241022	132600	187456720	4825	4825	4825	4825	0
410	20241022	132500	187456720	4825	4825	4825	4825	6
411	20241022	132400	187427770	4825	4825	4825	4825	1
412	20241022	132300	187422945	4825	4825	4825	4825	0
413	20241022	132200	187422945	4825	4825	4825	4825	3
414	20241022	132100	187408470	4815	4815	4815	4815	0
415	20241022	132000	187408470	4815	4815	4815	4815	0
416	20241022	131900	187408470	4815	4815	4815	4815	0
417	20241022	131800	187408470	4815	4815	4815	4815	92
418	20241022	131700	186965490	4795	4795	4795	4795	78
419	20241022	131600	186591480	4800	4800	4800	4800	0
420	20241022	131500	186591480	4800	4800	4800	4800	0
421	20241022	131400	186591480	4800	4800	4800	4800	0
422	20241022	131300	186591480	4800	4800	4800	4800	3928
423	20241022	131200	167737080	4795	4800	4800	4790	367
424	20241022	131100	165977840	4800	4800	4800	4800	6
425	20241022	131000	165949040	4800	4800	4800	4800	0
426	20241022	130900	165949040	4800	4800	4800	4800	0
427	20241022	130800	165949040	4800	4800	4800	4800	3
428	20241022	130700	165934640	4790	4790	4790	4790	0
429	20241022	130600	165934640	4790	4795	4800	4790	24
430	20241022	130500	165819660	4780	4780	4780	4780	0
431	20241022	130400	165819660	4780	4795	4795	4780	1107
432	20241022	130300	160524135	4795	4795	4795	4795	99
433	20241022	130200	160049430	4800	4800	4800	4800	166
434	20241022	130100	159252630	4800	4800	4800	4800	0
435	20241022	130000	159252630	4800	4800	4800	4800	1
436	20241022	125900	159247830	4790	4790	4790	4790	0
437	20241022	125800	159247830	4790	4800	4800	4790	243
438	20241022	125700	158083090	4795	4795	4795	4795	0
439	20241022	125600	158083090	4795	4805	4805	4795	1200
440	20241022	125500	152322180	4805	4805	4805	4805	0
441	20241022	125400	152322180	4805	4825	4825	4805	22
442	20241022	125300	152216450	4805	4805	4805	4805	0
443	20241022	125200	152216450	4805	4805	4805	4805	500
444	20241022	125100	149813950	4805	4820	4820	4805	2058
445	20241022	125000	139923910	4810	4810	4810	4810	0
446	20241022	124900	139923910	4810	4810	4810	4810	0
447	20241022	124800	139923910	4810	4825	4825	4810	561
448	20241022	124700	137223545	4815	4815	4815	4815	2
449	20241022	124600	137213915	4820	4820	4820	4820	4
450	20241022	124500	137194635	4820	4825	4825	4820	147
451	20241022	124400	136485485	4825	4825	4825	4825	0
452	20241022	124300	136485485	4825	4825	4825	4825	0
453	20241022	124200	136485485	4825	4840	4840	4825	75
454	20241022	124100	136123595	4830	4830	4830	4830	0
455	20241022	124000	136123595	4830	4830	4830	4830	0
456	20241022	123900	136123595	4830	4830	4830	4830	3
457	20241022	123800	136109105	4830	4830	4830	4830	0
458	20241022	123700	136109105	4830	4830	4830	4830	27
459	20241022	123600	135978695	4840	4840	4840	4840	1
460	20241022	123500	135973855	4840	4840	4840	4840	4
461	20241022	123400	135954495	4840	4840	4840	4840	0
462	20241022	123300	135954495	4840	4840	4840	4840	0
463	20241022	123200	135954495	4840	4840	4840	4840	3
464	20241022	123100	135939975	4840	4840	4840	4840	0
465	20241022	123000	135939975	4840	4840	4840	4840	1
466	20241022	122900	135935135	4840	4840	4840	4840	0
467	20241022	122800	135935135	4840	4840	4840	4840	0
468	20241022	122700	135935135	4840	4840	4840	4840	1
469	20241022	122600	135930295	4815	4820	4820	4815	108
470	20241022	122500	135410235	4820	4820	4825	4820	93
471	20241022	122400	134961960	4825	4825	4825	4825	0
472	20241022	122300	134961960	4825	4825	4825	4825	77
473	20241022	122200	134590435	4825	4825	4825	4825	28
474	20241022	122100	134455335	4825	4825	4825	4825	0
475	20241022	122000	134455335	4825	4825	4825	4825	0
476	20241022	121900	134455335	4825	4825	4825	4825	4
477	20241022	121800	134436035	4825	4825	4825	4825	0
478	20241022	121700	134436035	4825	4825	4825	4825	0
479	20241022	121600	134436035	4825	4825	4825	4825	50
480	20241022	121500	134194785	4830	4830	4830	4830	0
481	20241022	121400	134194785	4830	4835	4835	4830	6
482	20241022	121300	134165790	4845	4845	4845	4845	0
483	20241022	121200	134165790	4845	4845	4845	4845	0
484	20241022	121100	134165790	4845	4845	4845	4845	0
485	20241022	121000	134165790	4845	4845	4845	4845	3
486	20241022	120900	134151255	4845	4845	4845	4845	0
487	20241022	120800	134151255	4845	4845	4845	4845	0
488	20241022	120700	134151255	4845	4845	4845	4845	4
489	20241022	120600	134131875	4810	4810	4810	4810	0
490	20241022	120500	134131875	4810	4810	4810	4810	0
491	20241022	120400	134131875	4810	4810	4810	4810	0
492	20241022	120300	134131875	4810	4825	4825	4810	62
493	20241022	120200	133833245	4810	4810	4810	4810	0
494	20241022	120100	133833245	4810	4840	4840	4810	1571
495	20241022	120000	126258060	4840	4850	4850	4840	150
496	20241022	115900	125531895	4855	4855	4855	4855	0
497	20241022	115800	125531895	4855	4855	4855	4855	0
498	20241022	115700	125531895	4855	4850	4855	4845	52
499	20241022	115600	125279910	4855	4855	4855	4855	3
500	20241022	115500	125265345	4850	4850	4850	4850	0
501	20241022	115400	125265345	4850	4850	4850	4850	0
502	20241022	115300	125265345	4850	4850	4850	4850	200
503	20241022	115200	124295345	4850	4850	4850	4850	0
504	20241022	115100	124295345	4850	4850	4850	4850	0
505	20241022	115000	124295345	4850	4850	4850	4850	26
506	20241022	114900	124169245	4855	4855	4855	4855	4
507	20241022	114800	124149825	4855	4850	4855	4845	88
508	20241022	114700	123723235	4850	4850	4850	4850	0
509	20241022	114600	123723235	4850	4850	4850	4850	0
510	20241022	114500	123723235	4850	4850	4850	4850	6
511	20241022	114400	123694135	4850	4850	4850	4850	0
512	20241022	114300	123694135	4850	4850	4850	4850	0
513	20241022	114200	123694135	4850	4850	4850	4850	3
514	20241022	114100	123679585	4850	4850	4850	4850	109
515	20241022	114000	123150935	4850	4850	4850	4850	0
516	20241022	113900	123150935	4850	4850	4850	4850	0
517	20241022	113800	123150935	4850	4850	4850	4850	0
518	20241022	113700	123150935	4850	4850	4850	4850	0
519	20241022	113600	123150935	4850	4850	4850	4850	0
520	20241022	113500	123150935	4850	4850	4850	4850	3
521	20241022	113400	123136385	4835	4835	4835	4835	4
522	20241022	113300	123117045	4835	4835	4835	4835	0
523	20241022	113200	123117045	4835	4835	4835	4835	0
524	20241022	113100	123117045	4835	4835	4835	4835	4
525	20241022	113000	123097705	4835	4835	4835	4835	0
526	20241022	112900	123097705	4835	4835	4835	4835	3
527	20241022	112800	123083200	4830	4830	4830	4830	0
528	20241022	112700	123083200	4830	4835	4835	4830	9
529	20241022	112600	123039700	4820	4820	4820	4820	0
530	20241022	112500	123039700	4820	4820	4820	4820	0
531	20241022	112400	123039700	4820	4820	4820	4820	0
532	20241022	112300	123039700	4820	4820	4820	4820	0
533	20241022	112200	123039700	4820	4825	4825	4820	500
534	20241022	112100	120627350	4830	4830	4830	4830	4
535	20241022	112000	120608030	4835	4835	4835	4835	0
536	20241022	111900	120608030	4835	4835	4835	4835	3
537	20241022	111800	120593525	4825	4825	4825	4825	0
538	20241022	111700	120593525	4825	4830	4830	4825	84
539	20241022	111600	120188210	4830	4830	4830	4830	52
540	20241022	111500	119937050	4835	4835	4835	4835	0
541	20241022	111400	119937050	4835	4835	4835	4835	0
542	20241022	111300	119937050	4835	4835	4835	4835	3
543	20241022	111200	119922545	4830	4830	4830	4830	0
544	20241022	111100	119922545	4830	4830	4830	4830	0
545	20241022	111000	119922545	4830	4830	4830	4830	0
546	20241022	110900	119922545	4830	4830	4830	4830	13
547	20241022	110800	119859755	4830	4830	4830	4830	0
548	20241022	110700	119859755	4830	4830	4830	4830	4
549	20241022	110600	119840435	4830	4835	4835	4830	57
550	20241022	110500	119565090	4820	4820	4820	4820	0
551	20241022	110400	119565090	4820	4820	4820	4820	261
552	20241022	110300	118307070	4820	4820	4820	4820	0
553	20241022	110200	118307070	4820	4820	4820	4820	3
554	20241022	110100	118292610	4815	4815	4815	4815	1
555	20241022	110000	118287795	4815	4815	4815	4815	16
556	20241022	105900	118210755	4815	4815	4815	4815	3
557	20241022	105800	118196310	4815	4805	4815	4805	7
558	20241022	105700	118162615	4810	4810	4810	4810	0
559	20241022	105600	118162615	4810	4810	4810	4810	0
560	20241022	105500	118162615	4810	4815	4815	4810	85
561	20241022	105400	117753700	4815	4815	4815	4815	0
562	20241022	105300	117753700	4815	4815	4815	4815	0
563	20241022	105200	117753700	4815	4815	4815	4815	5
564	20241022	105100	117729625	4815	4815	4815	4815	3
565	20241022	105000	117715180	4815	4815	4815	4815	3
566	20241022	104900	117700735	4810	4810	4810	4810	5
567	20241022	104800	117676685	4810	4810	4810	4810	0
568	20241022	104700	117676685	4810	4810	4810	4810	0
569	20241022	104600	117676685	4810	4810	4810	4810	0
570	20241022	104500	117676685	4810	4815	4815	4810	5
571	20241022	104400	117652625	4815	4815	4815	4815	0
572	20241022	104300	117652625	4815	4815	4815	4815	0
573	20241022	104200	117652625	4815	4815	4815	4815	0
574	20241022	104100	117652625	4815	4820	4820	4815	6
575	20241022	104000	117623720	4820	4820	4820	4820	10
576	20241022	103900	117575520	4820	4820	4820	4820	0
577	20241022	103800	117575520	4820	4820	4820	4820	0
578	20241022	103700	117575520	4820	4820	4820	4820	4
579	20241022	103600	117556240	4820	4820	4820	4820	0
580	20241022	103500	117556240	4820	4820	4820	4820	0
581	20241022	103400	117556240	4820	4820	4820	4820	3
582	20241022	103300	117541780	4820	4820	4820	4820	0
583	20241022	103200	117541780	4820	4820	4820	4820	1
584	20241022	103100	117536960	4820	4820	4820	4820	12
585	20241022	103000	117479120	4820	4820	4820	4820	0
586	20241022	102900	117479120	4820	4800	4820	4800	332
587	20241022	102800	115879890	4800	4800	4800	4800	0
588	20241022	102700	115879890	4800	4790	4800	4785	1041
589	20241022	102600	110898420	4785	4790	4790	4785	10
590	20241022	102500	110850565	4785	4785	4785	4785	0
591	20241022	102400	110850565	4785	4785	4785	4785	0
592	20241022	102300	110850565	4785	4790	4790	4785	210
593	20241022	102200	109845700	4785	4790	4790	4785	160
594	20241022	102100	109080095	4790	4790	4790	4790	3
595	20241022	102000	109065725	4790	4790	4790	4790	0
596	20241022	101900	109065725	4790	4790	4790	4790	3
597	20241022	101800	109051355	4800	4800	4800	4800	0
598	20241022	101700	109051355	4800	4800	4800	4800	0
599	20241022	101600	109051355	4800	4800	4800	4800	3
600	20241022	101500	109036955	4780	4780	4780	4780	0
601	20241022	101400	109036955	4780	4780	4780	4780	0
602	20241022	101300	109036955	4780	4780	4780	4780	0
603	20241022	101200	109036955	4780	4780	4780	4780	0
604	20241022	101100	109036955	4780	4780	4780	4780	10
605	20241022	101000	108989155	4790	4795	4795	4790	100
606	20241022	100900	108510140	4805	4805	4805	4805	200
607	20241022	100800	107549140	4805	4805	4805	4805	0
608	20241022	100700	107549140	4805	4805	4805	4805	0
609	20241022	100600	107549140	4805	4795	4805	4790	211
610	20241022	100500	106538385	4790	4790	4790	4790	0
611	20241022	100400	106538385	4790	4795	4795	4790	5066
612	20241022	100300	82271995	4795	4795	4795	4795	1919
613	20241022	100200	73070390	4795	4795	4795	4795	1
614	20241022	100100	73065595	4800	4790	4800	4790	111
615	20241022	100000	72532840	4790	4790	4790	4790	0
616	20241022	095900	72532840	4790	4790	4790	4790	4
617	20241022	095800	72513680	4790	4790	4790	4790	7
618	20241022	095700	72480150	4770	4780	4780	4770	307
619	20241022	095600	71013855	4780	4780	4780	4780	0
620	20241022	095500	71013855	4780	4795	4795	4780	158
621	20241022	095400	70257415	4795	4795	4795	4795	0
622	20241022	095300	70257415	4795	4795	4795	4795	29
623	20241022	095200	70118360	4780	4780	4780	4780	0
624	20241022	095100	70118360	4780	4780	4780	4780	5
625	20241022	095000	70094460	4780	4780	4780	4780	20
626	20241022	094900	69998860	4775	4775	4775	4775	0
627	20241022	094800	69998860	4775	4775	4775	4775	0
628	20241022	094700	69998860	4775	4780	4780	4775	7
629	20241022	094600	69965410	4780	4810	4815	4780	224
630	20241022	094500	68887425	4810	4775	4810	4775	300
631	20241022	094400	67446895	4770	4785	4785	4770	408
632	20241022	094300	65497555	4790	4790	4790	4790	3
633	20241022	094200	65483185	4810	4810	4810	4810	20
634	20241022	094100	65386985	4810	4810	4810	4790	92
635	20241022	094000	64945465	4810	4810	4810	4810	1
636	20241022	093900	64940655	4790	4790	4790	4790	118
637	20241022	093800	64375435	4785	4785	4785	4785	0
638	20241022	093700	64375435	4785	4785	4785	4785	24
639	20241022	093600	64260595	4785	4785	4785	4785	4
640	20241022	093500	64241455	4780	4780	4780	4780	277
641	20241022	093400	62917395	4780	4780	4780	4780	1
642	20241022	093300	62912615	4775	4775	4775	4775	53
643	20241022	093200	62659540	4775	4775	4775	4775	23
644	20241022	093100	62549715	4775	4785	4785	4775	754
645	20241022	093000	58946875	4785	4810	4810	4785	2399
646	20241022	092900	47434620	4810	4815	4815	4810	105
647	20241022	092800	46929555	4810	4810	4810	4810	30
648	20241022	092700	46785255	4805	4810	4815	4805	407
649	20241022	092600	44828675	4815	4815	4815	4815	0
650	20241022	092500	44828675	4815	4815	4815	4815	6
651	20241022	092400	44799785	4815	4815	4815	4815	0
652	20241022	092300	44799785	4815	4815	4815	4815	38
653	20241022	092200	44616815	4820	4820	4820	4820	4
654	20241022	092100	44597535	4815	4815	4815	4815	0
655	20241022	092000	44597535	4815	4815	4815	4815	4
656	20241022	091900	44578275	4820	4810	4820	4805	201
657	20241022	091800	43612155	4815	4815	4815	4815	0
658	20241022	091700	43612155	4815	4805	4820	4805	1526
659	20241022	091600	36265810	4805	4815	4815	4805	1172
660	20241022	091500	30631115	4840	4815	4840	4815	8
661	20241022	091400	30592520	4815	4815	4815	4815	5
662	20241022	091300	30568445	4815	4820	4820	4815	116
663	20241022	091200	30009395	4815	4835	4835	4815	400
664	20241022	091100	28081105	4850	4850	4850	4850	0
665	20241022	091000	28081105	4850	4850	4850	4850	3
666	20241022	090900	28066555	4840	4840	4840	4840	0
667	20241022	090800	28066555	4840	4845	4845	4840	628
668	20241022	090700	25024905	4850	4850	4850	4850	202
669	20241022	090600	24045205	4830	4870	4870	4830	4586
670	20241022	090500	1794865	4880	4880	4880	4880	16
671	20241022	090400	1716785	4890	4890	4890	4890	0
672	20241022	090300	1716785	4890	4890	4890	4890	0
673	20241022	090200	1716785	4890	4890	4890	4890	1
674	20241022	090100	1711895	4870	4870	4870	4870	42
675	20241022	090000	1507355	4875	4890	4890	4875	309