KissMeData/376190/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	212700	517966290	4635	4635	4635	4635	6058
3	20241028	212600	517966290	4635	4635	4635	4635	0
4	20241028	212500	517966290	4635	4635	4635	4635	0
5	20241028	212400	517966290	4635	4635	4635	4635	0
6	20241028	212300	517966290	4635	4635	4635	4635	0
7	20241028	212200	517966290	4635	4635	4635	4635	0
8	20241028	212100	517966290	4635	4635	4635	4635	0
9	20241028	212000	517966290	4635	4635	4635	4635	0
10	20241028	211900	517966290	4635	4635	4635	4635	0
11	20241028	211800	517966290	4635	4635	4635	4635	0
12	20241028	211700	517966290	4635	4635	4635	4635	0
13	20241028	211600	517966290	4635	4635	4635	4635	0
14	20241028	211500	517966290	4635	4635	4635	4635	0
15	20241028	211400	517966290	4635	4635	4635	4635	0
16	20241028	211300	517966290	4635	4635	4635	4635	0
17	20241028	211200	517966290	4635	4635	4635	4635	0
18	20241028	211100	517966290	4635	4635	4635	4635	0
19	20241028	211000	517966290	4635	4635	4635	4635	0
20	20241028	210900	517966290	4635	4635	4635	4635	0
21	20241028	210800	517966290	4635	4635	4635	4635	0
22	20241028	210700	517966290	4635	4635	4635	4635	0
23	20241028	210600	517966290	4635	4635	4635	4635	0
24	20241028	210500	517966290	4635	4635	4635	4635	0
25	20241028	210400	517966290	4635	4635	4635	4635	0
26	20241028	210300	517966290	4635	4635	4635	4635	0
27	20241028	210200	517966290	4635	4635	4635	4635	0
28	20241028	210100	517966290	4635	4635	4635	4635	0
29	20241028	210000	517966290	4635	4635	4635	4635	0
30	20241028	205900	517966290	4635	4635	4635	4635	0
31	20241028	205800	517966290	4635	4635	4635	4635	0
32	20241028	205700	517966290	4635	4635	4635	4635	6058
33	20241028	205600	517966290	4635	4635	4635	4635	0
34	20241028	205500	517966290	4635	4635	4635	4635	0
35	20241028	205400	517966290	4635	4635	4635	4635	0
36	20241028	205300	517966290	4635	4635	4635	4635	0
37	20241028	205200	517966290	4635	4635	4635	4635	0
38	20241028	205100	517966290	4635	4635	4635	4635	0
39	20241028	205000	517966290	4635	4635	4635	4635	0
40	20241028	204900	517966290	4635	4635	4635	4635	0
41	20241028	204800	517966290	4635	4635	4635	4635	0
42	20241028	204700	517966290	4635	4635	4635	4635	0
43	20241028	204600	517966290	4635	4635	4635	4635	0
44	20241028	204500	517966290	4635	4635	4635	4635	0
45	20241028	204400	517966290	4635	4635	4635	4635	0
46	20241028	204300	517966290	4635	4635	4635	4635	0
47	20241028	204200	517966290	4635	4635	4635	4635	0
48	20241028	204100	517966290	4635	4635	4635	4635	0
49	20241028	204000	517966290	4635	4635	4635	4635	0
50	20241028	203900	517966290	4635	4635	4635	4635	0
51	20241028	203800	517966290	4635	4635	4635	4635	0
52	20241028	203700	517966290	4635	4635	4635	4635	0
53	20241028	203600	517966290	4635	4635	4635	4635	0
54	20241028	203500	517966290	4635	4635	4635	4635	0
55	20241028	203400	517966290	4635	4635	4635	4635	0
56	20241028	203300	517966290	4635	4635	4635	4635	0
57	20241028	203200	517966290	4635	4635	4635	4635	0
58	20241028	203100	517966290	4635	4635	4635	4635	0
59	20241028	203000	517966290	4635	4635	4635	4635	0
60	20241028	202900	517966290	4635	4635	4635	4635	0
61	20241028	202800	517966290	4635	4635	4635	4635	0
62	20241028	202700	517966290	4635	4635	4635	4635	6058
63	20241028	202600	517966290	4635	4635	4635	4635	0
64	20241028	202500	517966290	4635	4635	4635	4635	0
65	20241028	202400	517966290	4635	4635	4635	4635	0
66	20241028	202300	517966290	4635	4635	4635	4635	0
67	20241028	202200	517966290	4635	4635	4635	4635	0
68	20241028	202100	517966290	4635	4635	4635	4635	0
69	20241028	202000	517966290	4635	4635	4635	4635	0
70	20241028	201900	517966290	4635	4635	4635	4635	0
71	20241028	201800	517966290	4635	4635	4635	4635	0
72	20241028	201700	517966290	4635	4635	4635	4635	0
73	20241028	201600	517966290	4635	4635	4635	4635	0
74	20241028	201500	517966290	4635	4635	4635	4635	0
75	20241028	201400	517966290	4635	4635	4635	4635	0
76	20241028	201300	517966290	4635	4635	4635	4635	0
77	20241028	201200	517966290	4635	4635	4635	4635	0
78	20241028	201100	517966290	4635	4635	4635	4635	0
79	20241028	201000	517966290	4635	4635	4635	4635	0
80	20241028	200900	517966290	4635	4635	4635	4635	0
81	20241028	200800	517966290	4635	4635	4635	4635	0
82	20241028	200700	517966290	4635	4635	4635	4635	0
83	20241028	200600	517966290	4635	4635	4635	4635	0
84	20241028	200500	517966290	4635	4635	4635	4635	0
85	20241028	200400	517966290	4635	4635	4635	4635	0
86	20241028	200300	517966290	4635	4635	4635	4635	0
87	20241028	200200	517966290	4635	4635	4635	4635	0
88	20241028	200100	517966290	4635	4635	4635	4635	0
89	20241028	200000	517966290	4635	4635	4635	4635	0
90	20241028	195900	517966290	4635	4635	4635	4635	0
91	20241028	195800	517966290	4635	4635	4635	4635	0
92	20241028	195700	517966290	4635	4635	4635	4635	6058
93	20241028	195600	517966290	4635	4635	4635	4635	0
94	20241028	195500	517966290	4635	4635	4635	4635	0
95	20241028	195400	517966290	4635	4635	4635	4635	0
96	20241028	195300	517966290	4635	4635	4635	4635	0
97	20241028	195200	517966290	4635	4635	4635	4635	0
98	20241028	195100	517966290	4635	4635	4635	4635	0
99	20241028	195000	517966290	4635	4635	4635	4635	0
100	20241028	194900	517966290	4635	4635	4635	4635	0
101	20241028	194800	517966290	4635	4635	4635	4635	0
102	20241028	194700	517966290	4635	4635	4635	4635	0
103	20241028	194600	517966290	4635	4635	4635	4635	0
104	20241028	194500	517966290	4635	4635	4635	4635	0
105	20241028	194400	517966290	4635	4635	4635	4635	0
106	20241028	194300	517966290	4635	4635	4635	4635	0
107	20241028	194200	517966290	4635	4635	4635	4635	0
108	20241028	194100	517966290	4635	4635	4635	4635	0
109	20241028	194000	517966290	4635	4635	4635	4635	0
110	20241028	193900	517966290	4635	4635	4635	4635	0
111	20241028	193800	517966290	4635	4635	4635	4635	0
112	20241028	193700	517966290	4635	4635	4635	4635	0
113	20241028	193600	517966290	4635	4635	4635	4635	0
114	20241028	193500	517966290	4635	4635	4635	4635	0
115	20241028	193400	517966290	4635	4635	4635	4635	0
116	20241028	193300	517966290	4635	4635	4635	4635	0
117	20241028	193200	517966290	4635	4635	4635	4635	0
118	20241028	193100	517966290	4635	4635	4635	4635	0
119	20241028	193000	517966290	4635	4635	4635	4635	0
120	20241028	192900	517966290	4635	4635	4635	4635	0
121	20241028	192800	517966290	4635	4635	4635	4635	0
122	20241028	192700	517966290	4635	4635	4635	4635	6058
123	20241028	192600	517966290	4635	4635	4635	4635	0
124	20241028	192500	517966290	4635	4635	4635	4635	0
125	20241028	192400	517966290	4635	4635	4635	4635	0
126	20241028	192300	517966290	4635	4635	4635	4635	0
127	20241028	192200	517966290	4635	4635	4635	4635	0
128	20241028	192100	517966290	4635	4635	4635	4635	0
129	20241028	192000	517966290	4635	4635	4635	4635	0
130	20241028	191900	517966290	4635	4635	4635	4635	0
131	20241028	191800	517966290	4635	4635	4635	4635	0
132	20241028	191700	517966290	4635	4635	4635	4635	0
133	20241028	191600	517966290	4635	4635	4635	4635	0
134	20241028	191500	517966290	4635	4635	4635	4635	0
135	20241028	191400	517966290	4635	4635	4635	4635	0
136	20241028	191300	517966290	4635	4635	4635	4635	0
137	20241028	191200	517966290	4635	4635	4635	4635	0
138	20241028	191100	517966290	4635	4635	4635	4635	0
139	20241028	191000	517966290	4635	4635	4635	4635	0
140	20241028	190900	517966290	4635	4635	4635	4635	0
141	20241028	190800	517966290	4635	4635	4635	4635	0
142	20241028	190700	517966290	4635	4635	4635	4635	0
143	20241028	190600	517966290	4635	4635	4635	4635	0
144	20241028	190500	517966290	4635	4635	4635	4635	0
145	20241028	190400	517966290	4635	4635	4635	4635	0
146	20241028	190300	517966290	4635	4635	4635	4635	0
147	20241028	190200	517966290	4635	4635	4635	4635	0
148	20241028	190100	517966290	4635	4635	4635	4635	0
149	20241028	190000	517966290	4635	4635	4635	4635	0
150	20241028	185900	517966290	4635	4635	4635	4635	0
151	20241028	185800	517966290	4635	4635	4635	4635	0
152	20241028	185700	517966290	4635	4635	4635	4635	6058
153	20241028	185600	517966290	4635	4635	4635	4635	0
154	20241028	185500	517966290	4635	4635	4635	4635	0
155	20241028	185400	517966290	4635	4635	4635	4635	0
156	20241028	185300	517966290	4635	4635	4635	4635	0
157	20241028	185200	517966290	4635	4635	4635	4635	0
158	20241028	185100	517966290	4635	4635	4635	4635	0
159	20241028	185000	517966290	4635	4635	4635	4635	0
160	20241028	184900	517966290	4635	4635	4635	4635	0
161	20241028	184800	517966290	4635	4635	4635	4635	0
162	20241028	184700	517966290	4635	4635	4635	4635	0
163	20241028	184600	517966290	4635	4635	4635	4635	0
164	20241028	184500	517966290	4635	4635	4635	4635	0
165	20241028	184400	517966290	4635	4635	4635	4635	0
166	20241028	184300	517966290	4635	4635	4635	4635	0
167	20241028	184200	517966290	4635	4635	4635	4635	0
168	20241028	184100	517966290	4635	4635	4635	4635	0
169	20241028	184000	517966290	4635	4635	4635	4635	0
170	20241028	183900	517966290	4635	4635	4635	4635	0
171	20241028	183800	517966290	4635	4635	4635	4635	0
172	20241028	183700	517966290	4635	4635	4635	4635	0
173	20241028	183600	517966290	4635	4635	4635	4635	0
174	20241028	183500	517966290	4635	4635	4635	4635	0
175	20241028	183400	517966290	4635	4635	4635	4635	0
176	20241028	183300	517966290	4635	4635	4635	4635	0
177	20241028	183200	517966290	4635	4635	4635	4635	0
178	20241028	183100	517966290	4635	4635	4635	4635	0
179	20241028	183000	517966290	4635	4635	4635	4635	0
180	20241028	182900	517966290	4635	4635	4635	4635	0
181	20241028	182800	517966290	4635	4635	4635	4635	0
182	20241028	182700	517966290	4635	4635	4635	4635	6058
183	20241028	182600	517966290	4635	4635	4635	4635	0
184	20241028	182500	517966290	4635	4635	4635	4635	0
185	20241028	182400	517966290	4635	4635	4635	4635	0
186	20241028	182300	517966290	4635	4635	4635	4635	0
187	20241028	182200	517966290	4635	4635	4635	4635	0
188	20241028	182100	517966290	4635	4635	4635	4635	0
189	20241028	182000	517966290	4635	4635	4635	4635	0
190	20241028	181900	517966290	4635	4635	4635	4635	0
191	20241028	181800	517966290	4635	4635	4635	4635	0
192	20241028	181700	517966290	4635	4635	4635	4635	0
193	20241028	181600	517966290	4635	4635	4635	4635	0
194	20241028	181500	517966290	4635	4635	4635	4635	0
195	20241028	181400	517966290	4635	4635	4635	4635	0
196	20241028	181300	517966290	4635	4635	4635	4635	0
197	20241028	181200	517966290	4635	4635	4635	4635	0
198	20241028	181100	517966290	4635	4635	4635	4635	0
199	20241028	181000	517966290	4635	4635	4635	4635	0
200	20241028	180900	517966290	4635	4635	4635	4635	0
201	20241028	180800	517966290	4635	4635	4635	4635	0
202	20241028	180700	517966290	4635	4635	4635	4635	0
203	20241028	180600	517966290	4635	4635	4635	4635	0
204	20241028	180500	517966290	4635	4635	4635	4635	0
205	20241028	180400	517966290	4635	4635	4635	4635	0
206	20241028	180300	517966290	4635	4635	4635	4635	0
207	20241028	180200	517966290	4635	4635	4635	4635	0
208	20241028	180100	517966290	4635	4635	4635	4635	0
209	20241028	180000	517966290	4635	4635	4635	4635	0
210	20241028	175900	517966290	4635	4635	4635	4635	0
211	20241028	175800	517966290	4635	4635	4635	4635	0
212	20241028	175700	517966290	4635	4635	4635	4635	6058
213	20241028	175600	517966290	4635	4635	4635	4635	0
214	20241028	175500	517966290	4635	4635	4635	4635	0
215	20241028	175400	517966290	4635	4635	4635	4635	0
216	20241028	175300	517966290	4635	4635	4635	4635	0
217	20241028	175200	517966290	4635	4635	4635	4635	0
218	20241028	175100	517966290	4635	4635	4635	4635	0
219	20241028	175000	517966290	4635	4635	4635	4635	0
220	20241028	174900	517966290	4635	4635	4635	4635	0
221	20241028	174800	517966290	4635	4635	4635	4635	0
222	20241028	174700	517966290	4635	4635	4635	4635	0
223	20241028	174600	517966290	4635	4635	4635	4635	0
224	20241028	174500	517966290	4635	4635	4635	4635	0
225	20241028	174400	517966290	4635	4635	4635	4635	0
226	20241028	174300	517966290	4635	4635	4635	4635	0
227	20241028	174200	517966290	4635	4635	4635	4635	0
228	20241028	174100	517966290	4635	4635	4635	4635	0
229	20241028	174000	517966290	4635	4635	4635	4635	0
230	20241028	173900	517966290	4635	4635	4635	4635	0
231	20241028	173800	517966290	4635	4635	4635	4635	0
232	20241028	173700	517966290	4635	4635	4635	4635	0
233	20241028	173600	517966290	4635	4635	4635	4635	0
234	20241028	173500	517966290	4635	4635	4635	4635	0
235	20241028	173400	517966290	4635	4635	4635	4635	0
236	20241028	173300	517966290	4635	4635	4635	4635	0
237	20241028	173200	517966290	4635	4635	4635	4635	0
238	20241028	173100	517966290	4635	4635	4635	4635	0
239	20241028	173000	517966290	4635	4635	4635	4635	0
240	20241028	172900	517966290	4635	4635	4635	4635	0
241	20241028	172800	517966290	4635	4635	4635	4635	0
242	20241028	172700	517966290	4635	4635	4635	4635	6058
243	20241028	172600	517966290	4635	4635	4635	4635	0
244	20241028	172500	517966290	4635	4635	4635	4635	0
245	20241028	172400	517966290	4635	4635	4635	4635	0
246	20241028	172300	517966290	4635	4635	4635	4635	0
247	20241028	172200	517966290	4635	4635	4635	4635	0
248	20241028	172100	517966290	4635	4635	4635	4635	0
249	20241028	172000	517966290	4635	4635	4635	4635	0
250	20241028	171900	517966290	4635	4635	4635	4635	0
251	20241028	171800	517966290	4635	4635	4635	4635	0
252	20241028	171700	517966290	4635	4635	4635	4635	0
253	20241028	171600	517966290	4635	4635	4635	4635	0
254	20241028	171500	517966290	4635	4635	4635	4635	0
255	20241028	171400	517966290	4635	4635	4635	4635	0
256	20241028	171300	517966290	4635	4635	4635	4635	0
257	20241028	171200	517966290	4635	4635	4635	4635	0
258	20241028	171100	517966290	4635	4635	4635	4635	0
259	20241028	171000	517966290	4635	4635	4635	4635	0
260	20241028	170900	517966290	4635	4635	4635	4635	0
261	20241028	170800	517966290	4635	4635	4635	4635	0
262	20241028	170700	517966290	4635	4635	4635	4635	0
263	20241028	170600	517966290	4635	4635	4635	4635	0
264	20241028	170500	517966290	4635	4635	4635	4635	0
265	20241028	170400	517966290	4635	4635	4635	4635	0
266	20241028	170300	517966290	4635	4635	4635	4635	0
267	20241028	170200	517966290	4635	4635	4635	4635	0
268	20241028	170100	517966290	4635	4635	4635	4635	0
269	20241028	170000	517966290	4635	4635	4635	4635	0
270	20241028	165900	517966290	4635	4635	4635	4635	0
271	20241028	165800	517966290	4635	4635	4635	4635	0
272	20241028	165700	517966290	4635	4635	4635	4635	6058
273	20241028	165600	517966290	4635	4635	4635	4635	0
274	20241028	165500	517966290	4635	4635	4635	4635	0
275	20241028	165400	517966290	4635	4635	4635	4635	0
276	20241028	165300	517966290	4635	4635	4635	4635	0
277	20241028	165200	517966290	4635	4635	4635	4635	0
278	20241028	165100	517966290	4635	4635	4635	4635	0
279	20241028	165000	517966290	4635	4635	4635	4635	0
280	20241028	164900	517966290	4635	4635	4635	4635	0
281	20241028	164800	517966290	4635	4635	4635	4635	0
282	20241028	164700	517966290	4635	4635	4635	4635	0
283	20241028	164600	517966290	4635	4635	4635	4635	0
284	20241028	164500	517966290	4635	4635	4635	4635	0
285	20241028	164400	517966290	4635	4635	4635	4635	0
286	20241028	164300	517966290	4635	4635	4635	4635	0
287	20241028	164200	517966290	4635	4635	4635	4635	0
288	20241028	164100	517966290	4635	4635	4635	4635	0
289	20241028	164000	517966290	4635	4635	4635	4635	0
290	20241028	163900	517966290	4635	4635	4635	4635	0
291	20241028	163800	517966290	4635	4635	4635	4635	0
292	20241028	163700	517966290	4635	4635	4635	4635	0
293	20241028	163600	517966290	4635	4635	4635	4635	0
294	20241028	163500	517966290	4635	4635	4635	4635	0
295	20241028	163400	517966290	4635	4635	4635	4635	0
296	20241028	163300	517966290	4635	4635	4635	4635	0
297	20241028	163200	517966290	4635	4635	4635	4635	0
298	20241028	163100	517966290	4635	4635	4635	4635	0
299	20241028	163000	517966290	4635	4635	4635	4635	0
300	20241028	162900	517966290	4635	4635	4635	4635	0
301	20241028	162800	517966290	4635	4635	4635	4635	0
302	20241028	162700	517966290	4635	4635	4635	4635	6058
303	20241028	162600	517966290	4635	4635	4635	4635	0
304	20241028	162500	517966290	4635	4635	4635	4635	0
305	20241028	162400	517966290	4635	4635	4635	4635	0
306	20241028	162300	517966290	4635	4635	4635	4635	0
307	20241028	162200	517966290	4635	4635	4635	4635	0
308	20241028	162100	517966290	4635	4635	4635	4635	0
309	20241028	162000	517966290	4635	4635	4635	4635	0
310	20241028	161900	517966290	4635	4635	4635	4635	0
311	20241028	161800	517966290	4635	4635	4635	4635	0
312	20241028	161700	517966290	4635	4635	4635	4635	0
313	20241028	161600	517966290	4635	4635	4635	4635	0
314	20241028	161500	517966290	4635	4635	4635	4635	0
315	20241028	161400	517966290	4635	4635	4635	4635	0
316	20241028	161300	517966290	4635	4635	4635	4635	0
317	20241028	161200	517966290	4635	4635	4635	4635	0
318	20241028	161100	517966290	4635	4635	4635	4635	0
319	20241028	161000	517966290	4635	4635	4635	4635	0
320	20241028	160900	517966290	4635	4635	4635	4635	0
321	20241028	160800	517966290	4635	4635	4635	4635	0
322	20241028	160700	517966290	4635	4635	4635	4635	0
323	20241028	160600	517966290	4635	4635	4635	4635	0
324	20241028	160500	517966290	4635	4635	4635	4635	0
325	20241028	160400	517966290	4635	4635	4635	4635	0
326	20241028	160300	517966290	4635	4635	4635	4635	0
327	20241028	160200	517966290	4635	4635	4635	4635	0
328	20241028	160100	517966290	4635	4635	4635	4635	0
329	20241028	160000	517966290	4635	4635	4635	4635	0
330	20241028	155900	517966290	4635	4635	4635	4635	0
331	20241028	155800	517966290	4635	4635	4635	4635	0
332	20241028	155700	517966290	4635	4635	4635	4635	6058
333	20241028	155600	517966290	4635	4635	4635	4635	0
334	20241028	155500	517966290	4635	4635	4635	4635	0
335	20241028	155400	517966290	4635	4635	4635	4635	0
336	20241028	155300	517966290	4635	4635	4635	4635	0
337	20241028	155200	517966290	4635	4635	4635	4635	0
338	20241028	155100	517966290	4635	4635	4635	4635	0
339	20241028	155000	517966290	4635	4635	4635	4635	0
340	20241028	154900	517966290	4635	4635	4635	4635	0
341	20241028	154800	517966290	4635	4635	4635	4635	0
342	20241028	154700	517966290	4635	4635	4635	4635	0
343	20241028	154600	517966290	4635	4635	4635	4635	0
344	20241028	154500	517966290	4635	4635	4635	4635	0
345	20241028	154400	517966290	4635	4635	4635	4635	0
346	20241028	154300	517966290	4635	4635	4635	4635	0
347	20241028	154200	517966290	4635	4635	4635	4635	0
348	20241028	154100	517966290	4635	4635	4635	4635	0
349	20241028	154000	517966290	4635	4635	4635	4635	0
350	20241028	153900	517966290	4635	4635	4635	4635	0
351	20241028	153800	517966290	4635	4635	4635	4635	0
352	20241028	153700	517966290	4635	4635	4635	4635	0
353	20241028	153600	517966290	4635	4635	4635	4635	0
354	20241028	153500	517966290	4635	4635	4635	4635	0
355	20241028	153400	517966290	4635	4635	4635	4635	0
356	20241028	153300	517966290	4635	4635	4635	4635	0
357	20241028	153200	517966290	4635	4635	4635	4635	0
358	20241028	153100	517966290	4635	4635	4635	4635	0
359	20241028	153000	517966290	4635	4635	4635	4635	6058
360	20241028	152900	489887460	4640	4640	4640	4640	0
361	20241028	152800	489887460	4640	4640	4640	4640	0
362	20241028	152700	489887460	4640	4640	4640	4640	0
363	20241028	152600	489887460	4640	4640	4640	4640	0
364	20241028	152500	489887460	4640	4640	4640	4640	0
365	20241028	152400	489887460	4640	4640	4640	4640	0
366	20241028	152300	489887460	4640	4640	4640	4640	0
367	20241028	152200	489887460	4640	4640	4640	4640	0
368	20241028	152100	489887460	4640	4640	4640	4640	0
369	20241028	152000	489887460	4640	4640	4640	4640	0
370	20241028	151900	489887460	4640	4640	4640	4640	258
371	20241028	151800	488690340	4615	4620	4640	4615	880
372	20241028	151700	484626160	4640	4630	4640	4630	748
373	20241028	151600	481158830	4630	4625	4630	4615	536
374	20241028	151500	478681885	4630	4630	4630	4625	23
375	20241028	151400	478575500	4630	4630	4630	4630	2
376	20241028	151300	478566240	4615	4630	4630	4615	1003
377	20241028	151200	473934180	4625	4625	4625	4620	276
378	20241028	151100	472658680	4625	4630	4630	4625	143
379	20241028	151000	471996635	4630	4630	4630	4630	111
380	20241028	150900	471482705	4630	4630	4630	4630	10
381	20241028	150800	471436405	4640	4635	4640	4635	553
382	20241028	150700	468871370	4635	4630	4635	4630	187
383	20241028	150600	468004645	4630	4635	4635	4630	16
384	20241028	150500	467930550	4630	4630	4630	4630	2
385	20241028	150400	467921290	4635	4635	4635	4635	13
386	20241028	150300	467861035	4630	4630	4630	4630	370
387	20241028	150200	466147935	4630	4630	4630	4630	479
388	20241028	150100	463930165	4625	4635	4635	4625	106
389	20241028	150000	463438905	4625	4625	4625	4625	0
390	20241028	145900	463438905	4625	4625	4625	4625	41
391	20241028	145800	463249280	4625	4625	4625	4625	1
392	20241028	145700	463244655	4635	4635	4635	4635	0
393	20241028	145600	463244655	4635	4635	4635	4635	100
394	20241028	145500	462781155	4635	4635	4640	4630	6
395	20241028	145400	462753355	4630	4630	4630	4630	33
396	20241028	145300	462600565	4620	4620	4620	4620	5
397	20241028	145200	462577465	4625	4625	4625	4625	0
398	20241028	145100	462577465	4625	4625	4625	4625	0
399	20241028	145000	462577465	4625	4625	4625	4625	0
400	20241028	144900	462577465	4625	4625	4625	4615	7
401	20241028	144800	462545140	4620	4620	4620	4620	245
402	20241028	144700	461413240	4620	4620	4620	4620	1
403	20241028	144600	461408620	4615	4615	4615	4615	0
404	20241028	144500	461408620	4615	4615	4615	4615	65
405	20241028	144400	461108645	4610	4615	4615	4610	43
406	20241028	144300	460910350	4615	4610	4615	4610	401
407	20241028	144200	459061735	4615	4620	4620	4615	1248
408	20241028	144100	453302170	4620	4620	4620	4620	0
409	20241028	144000	453302170	4620	4620	4620	4620	219
410	20241028	143900	452290390	4625	4625	4625	4625	1
411	20241028	143800	452285765	4625	4620	4625	4615	391
412	20241028	143700	450479020	4620	4620	4620	4620	2
413	20241028	143600	450469780	4620	4620	4620	4620	0
414	20241028	143500	450469780	4620	4620	4620	4620	0
415	20241028	143400	450469780	4620	4620	4620	4620	0
416	20241028	143300	450469780	4620	4620	4620	4620	394
417	20241028	143200	448649500	4620	4620	4620	4620	100
418	20241028	143100	448187500	4620	4620	4620	4620	223
419	20241028	143000	447157240	4625	4640	4640	4625	1120
420	20241028	142900	441974950	4635	4635	4635	4635	0
421	20241028	142800	441974950	4635	4635	4635	4635	18
422	20241028	142700	441891520	4630	4630	4630	4630	18
423	20241028	142600	441808180	4630	4630	4630	4630	120
424	20241028	142500	441252580	4630	4630	4630	4630	0
425	20241028	142400	441252580	4630	4630	4630	4630	0
426	20241028	142300	441252580	4630	4630	4630	4630	0
427	20241028	142200	441252580	4630	4630	4630	4630	4
428	20241028	142100	441234060	4630	4630	4630	4630	5
429	20241028	142000	441210910	4630	4630	4630	4630	0
430	20241028	141900	441210910	4630	4630	4630	4630	1
431	20241028	141800	441206280	4630	4630	4630	4630	50
432	20241028	141700	440974780	4630	4630	4630	4630	4
433	20241028	141600	440956260	4635	4635	4635	4635	15
434	20241028	141500	440886735	4630	4630	4630	4630	0
435	20241028	141400	440886735	4630	4630	4630	4630	0
436	20241028	141300	440886735	4630	4630	4630	4630	162
437	20241028	141200	440136675	4640	4640	4640	4640	10
438	20241028	141100	440090275	4640	4640	4640	4640	0
439	20241028	141000	440090275	4640	4640	4640	4640	0
440	20241028	140900	440090275	4640	4640	4640	4640	87
441	20241028	140800	439686595	4640	4640	4640	4640	43
442	20241028	140700	439487075	4640	4640	4640	4640	10
443	20241028	140600	439440675	4640	4640	4640	4640	69
444	20241028	140500	439120515	4640	4640	4640	4640	65
445	20241028	140400	438818915	4640	4640	4640	4640	0
446	20241028	140300	438818915	4640	4640	4640	4640	0
447	20241028	140200	438818915	4640	4640	4640	4640	0
448	20241028	140100	438818915	4640	4640	4640	4640	5
449	20241028	140000	438795715	4640	4640	4640	4640	0
450	20241028	135900	438795715	4640	4640	4640	4640	0
451	20241028	135800	438795715	4640	4640	4640	4640	0
452	20241028	135700	438795715	4640	4640	4640	4640	0
453	20241028	135600	438795715	4640	4640	4640	4640	0
454	20241028	135500	438795715	4640	4640	4640	4640	0
455	20241028	135400	438795715	4640	4640	4640	4640	0
456	20241028	135300	438795715	4640	4640	4640	4640	0
457	20241028	135200	438795715	4640	4640	4640	4640	0
458	20241028	135100	438795715	4640	4640	4640	4640	0
459	20241028	135000	438795715	4640	4630	4645	4630	103
460	20241028	134900	438317465	4620	4620	4620	4620	41
461	20241028	134800	438128045	4615	4615	4615	4615	0
462	20241028	134700	438128045	4615	4615	4615	4615	0
463	20241028	134600	438128045	4615	4615	4615	4615	506
464	20241028	134500	435792855	4615	4615	4615	4615	0
465	20241028	134400	435792855	4615	4615	4615	4615	1
466	20241028	134300	435788240	4605	4605	4605	4605	0
467	20241028	134200	435788240	4605	4605	4605	4605	0
468	20241028	134100	435788240	4605	4605	4605	4605	0
469	20241028	134000	435788240	4605	4615	4615	4605	462
470	20241028	133900	433660245	4605	4605	4605	4605	0
471	20241028	133800	433660245	4605	4610	4610	4605	1000
472	20241028	133700	429054950	4610	4610	4610	4610	468
473	20241028	133600	426897470	4615	4615	4615	4615	2
474	20241028	133500	426888240	4610	4615	4615	4610	480
475	20241028	133400	424675240	4615	4615	4615	4615	0
476	20241028	133300	424675240	4615	4615	4615	4615	511
477	20241028	133200	422316975	4620	4620	4620	4620	0
478	20241028	133100	422316975	4620	4620	4620	4620	11
479	20241028	133000	422266155	4620	4620	4620	4620	548
480	20241028	132900	419734395	4620	4625	4625	4620	577
481	20241028	132800	417066140	4630	4635	4635	4630	12
482	20241028	132700	417010575	4640	4640	4640	4640	0
483	20241028	132600	417010575	4640	4640	4640	4640	0
484	20241028	132500	417010575	4640	4635	4640	4635	400
485	20241028	132400	415155075	4635	4635	4635	4635	0
486	20241028	132300	415155075	4635	4630	4635	4630	8
487	20241028	132200	415118030	4630	4620	4630	4620	13
488	20241028	132100	415057850	4615	4610	4615	4610	647
489	20241028	132000	412073945	4610	4615	4615	4610	114
490	20241028	131900	411548340	4605	4610	4610	4605	30
491	20241028	131800	411410050	4610	4600	4610	4600	863
492	20241028	131700	407438080	4610	4610	4610	4610	21
493	20241028	131600	407341270	4610	4620	4620	4600	11093
494	20241028	131500	356218305	4620	4620	4620	4620	0
495	20241028	131400	356218305	4620	4620	4620	4620	238
496	20241028	131300	355118745	4620	4635	4635	4620	1260
497	20241028	131200	349295880	4640	4640	4640	4640	0
498	20241028	131100	349295880	4640	4640	4640	4640	0
499	20241028	131000	349295880	4640	4640	4640	4640	0
500	20241028	130900	349295880	4640	4640	4640	4640	300
501	20241028	130800	347903880	4640	4640	4640	4640	0
502	20241028	130700	347903880	4640	4640	4640	4640	0
503	20241028	130600	347903880	4640	4635	4640	4635	30
504	20241028	130500	347764725	4635	4635	4635	4635	0
505	20241028	130400	347764725	4635	4635	4635	4635	50
506	20241028	130300	347532975	4635	4635	4635	4635	1
507	20241028	130200	347528340	4635	4630	4635	4630	972
508	20241028	130100	343027830	4630	4630	4630	4630	2
509	20241028	130000	343018570	4630	4630	4630	4630	1
510	20241028	125900	343013940	4630	4630	4630	4630	0
511	20241028	125800	343013940	4630	4630	4630	4630	6
512	20241028	125700	342986160	4630	4630	4630	4630	0
513	20241028	125600	342986160	4630	4630	4630	4630	0
514	20241028	125500	342986160	4630	4630	4630	4630	2
515	20241028	125400	342976900	4620	4640	4640	4620	4726
516	20241028	125300	321126090	4635	4640	4640	4635	282
517	20241028	125200	319818410	4630	4640	4640	4630	234
518	20241028	125100	318732890	4645	4645	4650	4645	14
519	20241028	125000	318667855	4630	4635	4635	4630	250
520	20241028	124900	317509405	4635	4635	4635	4635	28
521	20241028	124800	317379625	4640	4640	4640	4640	0
522	20241028	124700	317379625	4640	4640	4640	4640	0
523	20241028	124600	317379625	4640	4640	4640	4640	0
524	20241028	124500	317379625	4640	4640	4640	4640	10
525	20241028	124400	317333225	4650	4650	4650	4650	0
526	20241028	124300	317333225	4650	4650	4650	4650	0
527	20241028	124200	317333225	4650	4650	4650	4650	0
528	20241028	124100	317333225	4650	4650	4650	4650	0
529	20241028	124000	317333225	4650	4650	4650	4650	0
530	20241028	123900	317333225	4650	4640	4650	4640	2
531	20241028	123800	317323935	4625	4640	4640	4625	632
532	20241028	123700	314395975	4640	4640	4640	4640	0
533	20241028	123600	314395975	4640	4640	4640	4640	275
534	20241028	123500	313119975	4645	4645	4645	4645	0
535	20241028	123400	313119975	4645	4645	4645	4645	0
536	20241028	123300	313119975	4645	4645	4645	4645	0
537	20241028	123200	313119975	4645	4645	4645	4645	0
538	20241028	123100	313119975	4645	4645	4645	4645	6
539	20241028	123000	313092105	4645	4650	4650	4645	403
540	20241028	122900	311219445	4650	4650	4650	4650	11
541	20241028	122800	311168295	4655	4655	4655	4655	0
542	20241028	122700	311168295	4655	4655	4655	4655	0
543	20241028	122600	311168295	4655	4655	4655	4655	0
544	20241028	122500	311168295	4655	4655	4655	4655	0
545	20241028	122400	311168295	4655	4655	4655	4655	60
546	20241028	122300	310888995	4655	4655	4655	4655	18
547	20241028	122200	310805205	4660	4660	4660	4660	1
548	20241028	122100	310800545	4655	4655	4655	4655	0
549	20241028	122000	310800545	4655	4655	4655	4655	33
550	20241028	121900	310646930	4660	4660	4660	4660	0
551	20241028	121800	310646930	4660	4660	4660	4660	1
552	20241028	121700	310642270	4665	4650	4665	4650	2
553	20241028	121600	310632955	4640	4655	4655	4640	1950
554	20241028	121500	301576355	4665	4665	4665	4665	0
555	20241028	121400	301576355	4665	4665	4665	4665	89
556	20241028	121300	301161170	4670	4675	4675	4670	20
557	20241028	121200	301067730	4680	4680	4680	4680	2
558	20241028	121100	301058370	4680	4675	4680	4675	273
559	20241028	121000	299782085	4680	4680	4680	4680	1
560	20241028	120900	299777405	4680	4675	4680	4675	106
561	20241028	120800	299281830	4675	4675	4675	4675	79
562	20241028	120700	298912505	4675	4670	4675	4670	156
563	20241028	120600	298183335	4670	4665	4670	4665	313
564	20241028	120500	296722325	4660	4660	4660	4660	0
565	20241028	120400	296722325	4660	4660	4660	4660	79
566	20241028	120300	296354185	4660	4660	4660	4660	0
567	20241028	120200	296354185	4660	4660	4660	4660	7
568	20241028	120100	296321565	4660	4660	4660	4660	1
569	20241028	120000	296316905	4665	4665	4665	4665	0
570	20241028	115900	296316905	4665	4665	4665	4665	0
571	20241028	115800	296316905	4665	4665	4665	4665	161
572	20241028	115700	295565840	4665	4665	4665	4665	29
573	20241028	115600	295430555	4665	4665	4665	4665	0
574	20241028	115500	295430555	4665	4665	4665	4665	0
575	20241028	115400	295430555	4665	4660	4665	4655	52
576	20241028	115300	295188145	4660	4660	4660	4660	0
577	20241028	115200	295188145	4660	4660	4660	4660	24
578	20241028	115100	295076305	4660	4660	4660	4660	0
579	20241028	115000	295076305	4660	4660	4660	4660	0
580	20241028	114900	295076305	4660	4660	4660	4660	20
581	20241028	114800	294983105	4655	4655	4655	4655	1024
582	20241028	114700	290216385	4655	4660	4660	4655	26
583	20241028	114600	290095350	4655	4655	4655	4655	0
584	20241028	114500	290095350	4655	4655	4655	4655	0
585	20241028	114400	290095350	4655	4655	4665	4655	31
586	20241028	114300	289950820	4655	4650	4655	4650	268
587	20241028	114200	288704440	4650	4650	4650	4650	220
588	20241028	114100	287681440	4650	4650	4650	4650	2586
589	20241028	114000	275656540	4650	4650	4650	4650	56
590	20241028	113900	275396140	4645	4645	4645	4645	0
591	20241028	113800	275396140	4645	4645	4645	4645	0
592	20241028	113700	275396140	4645	4645	4645	4645	1
593	20241028	113600	275391495	4650	4650	4650	4650	100
594	20241028	113500	274926495	4640	4645	4645	4640	736
595	20241028	113400	271508805	4645	4640	4645	4640	51
596	20241028	113300	271272160	4640	4640	4640	4640	28
597	20241028	113200	271142240	4635	4635	4635	4635	10
598	20241028	113100	271095890	4635	4635	4635	4635	0
599	20241028	113000	271095890	4635	4635	4635	4635	0
600	20241028	112900	271095890	4635	4635	4635	4635	2
601	20241028	112800	271086620	4625	4625	4625	4625	0
602	20241028	112700	271086620	4625	4630	4630	4625	638
603	20241028	112600	268134070	4635	4635	4635	4635	74
604	20241028	112500	267791080	4635	4635	4635	4635	0
605	20241028	112400	267791080	4635	4635	4635	4635	86
606	20241028	112300	267392470	4640	4640	4640	4640	1
607	20241028	112200	267387830	4640	4640	4640	4640	1
608	20241028	112100	267383190	4630	4630	4630	4630	0
609	20241028	112000	267383190	4630	4630	4630	4630	28
610	20241028	111900	267253550	4630	4630	4630	4630	0
611	20241028	111800	267253550	4630	4630	4630	4630	0
612	20241028	111700	267253550	4630	4630	4630	4630	122
613	20241028	111600	266688690	4635	4635	4635	4635	21
614	20241028	111500	266591355	4635	4635	4635	4635	99
615	20241028	111400	266132490	4640	4640	4640	4640	1
616	20241028	111300	266127850	4640	4640	4640	4640	0
617	20241028	111200	266127850	4640	4640	4640	4640	0
618	20241028	111100	266127850	4640	4625	4640	4625	304
619	20241028	111000	264721820	4630	4630	4630	4630	48
620	20241028	110900	264499580	4630	4630	4630	4630	0
621	20241028	110800	264499580	4630	4630	4630	4630	149
622	20241028	110700	263809710	4630	4630	4630	4630	0
623	20241028	110600	263809710	4630	4630	4630	4630	0
624	20241028	110500	263809710	4630	4630	4630	4630	0
625	20241028	110400	263809710	4630	4640	4640	4630	1044
626	20241028	110300	258974455	4640	4640	4640	4640	9
627	20241028	110200	258932695	4640	4640	4640	4640	118
628	20241028	110100	258385175	4630	4635	4635	4630	350
629	20241028	110000	256764175	4635	4640	4640	4635	170
630	20241028	105900	255975860	4640	4660	4660	4640	1269
631	20241028	105800	250078200	4655	4660	4660	4655	60
632	20241028	105700	249798795	4665	4665	4665	4665	0
633	20241028	105600	249798795	4665	4665	4665	4665	0
634	20241028	105500	249798795	4665	4655	4665	4655	86
635	20241028	105400	249398445	4665	4665	4665	4665	0
636	20241028	105300	249398445	4665	4665	4665	4665	0
637	20241028	105200	249398445	4665	4665	4665	4665	0
638	20241028	105100	249398445	4665	4665	4665	4665	1
639	20241028	105000	249393780	4655	4655	4655	4655	0
640	20241028	104900	249393780	4655	4655	4655	4655	1
641	20241028	104800	249389125	4655	4655	4655	4655	66
642	20241028	104700	249081895	4655	4655	4670	4655	727
643	20241028	104600	245697645	4660	4660	4670	4660	338
644	20241028	104500	244121555	4660	4680	4680	4660	482
645	20241028	104400	241869050	4680	4680	4680	4680	0
646	20241028	104300	241869050	4680	4685	4685	4680	34
647	20241028	104200	241709900	4695	4700	4700	4695	436
648	20241028	104100	239661380	4700	4700	4700	4700	50
649	20241028	104000	239426380	4695	4695	4695	4695	187
650	20241028	103900	238548415	4695	4690	4695	4680	294
651	20241028	103800	237169070	4690	4680	4690	4680	345
652	20241028	103700	235552880	4675	4670	4675	4670	200
653	20241028	103600	234617885	4675	4675	4675	4675	1
654	20241028	103500	234613210	4670	4670	4670	4670	386
655	20241028	103400	232810590	4670	4670	4670	4670	119
656	20241028	103300	232254860	4670	4670	4670	4665	254
657	20241028	103200	231068720	4670	4670	4670	4670	137
658	20241028	103100	230428930	4670	4670	4670	4670	109
659	20241028	103000	229919900	4670	4670	4670	4670	146
660	20241028	102900	229238080	4670	4670	4670	4670	14
661	20241028	102800	229172700	4670	4670	4670	4670	0
662	20241028	102700	229172700	4670	4670	4670	4670	0
663	20241028	102600	229172700	4670	4670	4670	4670	272
664	20241028	102500	227902460	4665	4665	4665	4665	2
665	20241028	102400	227893130	4665	4665	4665	4665	29
666	20241028	102300	227757845	4670	4665	4670	4665	317
667	20241028	102200	226278775	4660	4660	4660	4660	243
668	20241028	102100	225146395	4660	4660	4660	4660	82
669	20241028	102000	224764275	4660	4660	4660	4660	105
670	20241028	101900	224274975	4660	4660	4660	4660	4
671	20241028	101800	224256335	4660	4660	4660	4660	148
672	20241028	101700	223566655	4655	4655	4655	4655	60
673	20241028	101600	223287355	4655	4655	4655	4650	54
674	20241028	101500	223036220	4655	4655	4655	4655	50
675	20241028	101400	222803470	4655	4655	4655	4655	0
676	20241028	101300	222803470	4655	4655	4655	4655	61
677	20241028	101200	222519515	4650	4650	4650	4650	0
678	20241028	101100	222519515	4650	4650	4650	4650	72
679	20241028	101000	222184715	4650	4650	4650	4650	182
680	20241028	100900	221338415	4650	4650	4650	4650	15
681	20241028	100800	221268665	4650	4640	4650	4640	42
682	20241028	100700	221073775	4640	4645	4650	4640	510
683	20241028	100600	218702405	4645	4645	4645	4645	22
684	20241028	100500	218600215	4645	4645	4645	4645	200
685	20241028	100400	217671215	4645	4645	4645	4645	0
686	20241028	100300	217671215	4645	4645	4645	4645	244
687	20241028	100200	216537835	4635	4635	4635	4630	201
688	20241028	100100	215606205	4635	4635	4635	4635	4
689	20241028	100000	215587665	4635	4640	4640	4635	260
690	20241028	095900	214382500	4640	4640	4640	4640	83
691	20241028	095800	213997380	4650	4645	4650	4640	551
692	20241028	095700	211440210	4650	4650	4650	4650	309
693	20241028	095600	210003360	4650	4650	4650	4650	691
694	20241028	095500	206790210	4650	4650	4650	4650	0
695	20241028	095400	206790210	4650	4650	4650	4650	60
696	20241028	095300	206511210	4650	4650	4650	4650	255
697	20241028	095200	205325460	4650	4650	4650	4650	7
698	20241028	095100	205292910	4650	4660	4665	4650	201
699	20241028	095000	204355360	4650	4645	4660	4645	716
700	20241028	094900	201022275	4655	4655	4655	4655	35
701	20241028	094800	200859350	4655	4655	4655	4655	54
702	20241028	094700	200607980	4655	4655	4655	4655	1
703	20241028	094600	200603325	4660	4655	4660	4655	39
704	20241028	094500	200421595	4650	4645	4650	4645	20
705	20241028	094400	200328660	4650	4650	4650	4650	200
706	20241028	094300	199398660	4665	4665	4665	4665	16
707	20241028	094200	199324020	4640	4640	4640	4640	3
708	20241028	094100	199310100	4660	4660	4660	4660	250
709	20241028	094000	198145100	4660	4640	4660	4640	100
710	20241028	093900	197679305	4640	4640	4640	4640	93
711	20241028	093800	197247785	4640	4640	4640	4640	90
712	20241028	093700	196830185	4640	4645	4645	4640	778
713	20241028	093600	193217375	4655	4650	4655	4650	2
714	20241028	093500	193208070	4645	4650	4650	4645	27
715	20241028	093400	193082620	4655	4650	4655	4650	12
716	20241028	093300	193026775	4655	4645	4655	4645	23
717	20241028	093200	192919910	4645	4645	4645	4645	57
718	20241028	093100	192655145	4650	4660	4665	4650	596
719	20241028	093000	189877530	4660	4630	4660	4630	913
720	20241028	092900	185625325	4630	4625	4630	4625	704
721	20241028	092800	182369200	4615	4600	4620	4600	95
722	20241028	092700	181930505	4595	4610	4620	4595	1476
723	20241028	092600	175132840	4605	4625	4625	4605	1412
724	20241028	092500	168618350	4625	4625	4625	4625	84
725	20241028	092400	168229850	4630	4625	4630	4625	16
726	20241028	092300	168155780	4620	4615	4620	4615	399
727	20241028	092200	166312905	4620	4620	4620	4620	4
728	20241028	092100	166294425	4615	4615	4620	4615	86
729	20241028	092000	165897530	4615	4620	4620	4615	331
730	20241028	091900	164369475	4620	4620	4630	4615	400
731	20241028	091800	162522835	4615	4630	4635	4610	1765
732	20241028	091700	154351940	4635	4600	4640	4600	682
733	20241028	091600	151208675	4595	4650	4650	4595	7782
734	20241028	091500	115363230	4650	4655	4655	4635	498
735	20241028	091400	113054830	4655	4655	4655	4630	556
736	20241028	091300	110475575	4655	4655	4655	4655	72
737	20241028	091200	110140415	4655	4665	4665	4640	1840
738	20241028	091100	101582280	4665	4695	4695	4665	2076
739	20241028	091000	91883140	4695	4680	4700	4675	459
740	20241028	090900	89735030	4700	4685	4700	4680	509
741	20241028	090800	87351825	4705	4700	4705	4695	923
742	20241028	090700	83015080	4700	4700	4700	4700	121
743	20241028	090600	82446380	4710	4700	4710	4700	140
744	20241028	090500	81788230	4700	4700	4710	4700	1526
745	20241028	090400	74615760	4700	4725	4725	4700	506
746	20241028	090300	72230165	4725	4695	4725	4695	435
747	20241028	090200	70187670	4695	4695	4730	4695	197
748	20241028	090100	69259760	4700	4695	4700	4690	1621
749	20241028	090000	61643310	4695	4670	4700	4670	13197