KissMeData/226330/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	204800	413822845	4470	4470	4470	4470	1038
3	20241028	204700	413822845	4470	4470	4470	4470	0
4	20241028	204600	413822845	4470	4470	4470	4470	0
5	20241028	204500	413822845	4470	4470	4470	4470	0
6	20241028	204400	413822845	4470	4470	4470	4470	0
7	20241028	204300	413822845	4470	4470	4470	4470	0
8	20241028	204200	413822845	4470	4470	4470	4470	0
9	20241028	204100	413822845	4470	4470	4470	4470	0
10	20241028	204000	413822845	4470	4470	4470	4470	0
11	20241028	203900	413822845	4470	4470	4470	4470	0
12	20241028	203800	413822845	4470	4470	4470	4470	0
13	20241028	203700	413822845	4470	4470	4470	4470	0
14	20241028	203600	413822845	4470	4470	4470	4470	0
15	20241028	203500	413822845	4470	4470	4470	4470	0
16	20241028	203400	413822845	4470	4470	4470	4470	0
17	20241028	203300	413822845	4470	4470	4470	4470	0
18	20241028	203200	413822845	4470	4470	4470	4470	0
19	20241028	203100	413822845	4470	4470	4470	4470	0
20	20241028	203000	413822845	4470	4470	4470	4470	0
21	20241028	202900	413822845	4470	4470	4470	4470	0
22	20241028	202800	413822845	4470	4470	4470	4470	0
23	20241028	202700	413822845	4470	4470	4470	4470	0
24	20241028	202600	413822845	4470	4470	4470	4470	0
25	20241028	202500	413822845	4470	4470	4470	4470	0
26	20241028	202400	413822845	4470	4470	4470	4470	0
27	20241028	202300	413822845	4470	4470	4470	4470	0
28	20241028	202200	413822845	4470	4470	4470	4470	0
29	20241028	202100	413822845	4470	4470	4470	4470	0
30	20241028	202000	413822845	4470	4470	4470	4470	0
31	20241028	201900	413822845	4470	4470	4470	4470	0
32	20241028	201800	413822845	4470	4470	4470	4470	1038
33	20241028	201700	413822845	4470	4470	4470	4470	0
34	20241028	201600	413822845	4470	4470	4470	4470	0
35	20241028	201500	413822845	4470	4470	4470	4470	0
36	20241028	201400	413822845	4470	4470	4470	4470	0
37	20241028	201300	413822845	4470	4470	4470	4470	0
38	20241028	201200	413822845	4470	4470	4470	4470	0
39	20241028	201100	413822845	4470	4470	4470	4470	0
40	20241028	201000	413822845	4470	4470	4470	4470	0
41	20241028	200900	413822845	4470	4470	4470	4470	0
42	20241028	200800	413822845	4470	4470	4470	4470	0
43	20241028	200700	413822845	4470	4470	4470	4470	0
44	20241028	200600	413822845	4470	4470	4470	4470	0
45	20241028	200500	413822845	4470	4470	4470	4470	0
46	20241028	200400	413822845	4470	4470	4470	4470	0
47	20241028	200300	413822845	4470	4470	4470	4470	0
48	20241028	200200	413822845	4470	4470	4470	4470	0
49	20241028	200100	413822845	4470	4470	4470	4470	0
50	20241028	200000	413822845	4470	4470	4470	4470	0
51	20241028	195900	413822845	4470	4470	4470	4470	0
52	20241028	195800	413822845	4470	4470	4470	4470	0
53	20241028	195700	413822845	4470	4470	4470	4470	0
54	20241028	195600	413822845	4470	4470	4470	4470	0
55	20241028	195500	413822845	4470	4470	4470	4470	0
56	20241028	195400	413822845	4470	4470	4470	4470	0
57	20241028	195300	413822845	4470	4470	4470	4470	0
58	20241028	195200	413822845	4470	4470	4470	4470	0
59	20241028	195100	413822845	4470	4470	4470	4470	0
60	20241028	195000	413822845	4470	4470	4470	4470	0
61	20241028	194900	413822845	4470	4470	4470	4470	0
62	20241028	194800	413822845	4470	4470	4470	4470	1038
63	20241028	194700	413822845	4470	4470	4470	4470	0
64	20241028	194600	413822845	4470	4470	4470	4470	0
65	20241028	194500	413822845	4470	4470	4470	4470	0
66	20241028	194400	413822845	4470	4470	4470	4470	0
67	20241028	194300	413822845	4470	4470	4470	4470	0
68	20241028	194200	413822845	4470	4470	4470	4470	0
69	20241028	194100	413822845	4470	4470	4470	4470	0
70	20241028	194000	413822845	4470	4470	4470	4470	0
71	20241028	193900	413822845	4470	4470	4470	4470	0
72	20241028	193800	413822845	4470	4470	4470	4470	0
73	20241028	193700	413822845	4470	4470	4470	4470	0
74	20241028	193600	413822845	4470	4470	4470	4470	0
75	20241028	193500	413822845	4470	4470	4470	4470	0
76	20241028	193400	413822845	4470	4470	4470	4470	0
77	20241028	193300	413822845	4470	4470	4470	4470	0
78	20241028	193200	413822845	4470	4470	4470	4470	0
79	20241028	193100	413822845	4470	4470	4470	4470	0
80	20241028	193000	413822845	4470	4470	4470	4470	0
81	20241028	192900	413822845	4470	4470	4470	4470	0
82	20241028	192800	413822845	4470	4470	4470	4470	0
83	20241028	192700	413822845	4470	4470	4470	4470	0
84	20241028	192600	413822845	4470	4470	4470	4470	0
85	20241028	192500	413822845	4470	4470	4470	4470	0
86	20241028	192400	413822845	4470	4470	4470	4470	0
87	20241028	192300	413822845	4470	4470	4470	4470	0
88	20241028	192200	413822845	4470	4470	4470	4470	0
89	20241028	192100	413822845	4470	4470	4470	4470	0
90	20241028	192000	413822845	4470	4470	4470	4470	0
91	20241028	191900	413822845	4470	4470	4470	4470	0
92	20241028	191800	413822845	4470	4470	4470	4470	1038
93	20241028	191700	413822845	4470	4470	4470	4470	0
94	20241028	191600	413822845	4470	4470	4470	4470	0
95	20241028	191500	413822845	4470	4470	4470	4470	0
96	20241028	191400	413822845	4470	4470	4470	4470	0
97	20241028	191300	413822845	4470	4470	4470	4470	0
98	20241028	191200	413822845	4470	4470	4470	4470	0
99	20241028	191100	413822845	4470	4470	4470	4470	0
100	20241028	191000	413822845	4470	4470	4470	4470	0
101	20241028	190900	413822845	4470	4470	4470	4470	0
102	20241028	190800	413822845	4470	4470	4470	4470	0
103	20241028	190700	413822845	4470	4470	4470	4470	0
104	20241028	190600	413822845	4470	4470	4470	4470	0
105	20241028	190500	413822845	4470	4470	4470	4470	0
106	20241028	190400	413822845	4470	4470	4470	4470	0
107	20241028	190300	413822845	4470	4470	4470	4470	0
108	20241028	190200	413822845	4470	4470	4470	4470	0
109	20241028	190100	413822845	4470	4470	4470	4470	0
110	20241028	190000	413822845	4470	4470	4470	4470	0
111	20241028	185900	413822845	4470	4470	4470	4470	0
112	20241028	185800	413822845	4470	4470	4470	4470	0
113	20241028	185700	413822845	4470	4470	4470	4470	0
114	20241028	185600	413822845	4470	4470	4470	4470	0
115	20241028	185500	413822845	4470	4470	4470	4470	0
116	20241028	185400	413822845	4470	4470	4470	4470	0
117	20241028	185300	413822845	4470	4470	4470	4470	0
118	20241028	185200	413822845	4470	4470	4470	4470	0
119	20241028	185100	413822845	4470	4470	4470	4470	0
120	20241028	185000	413822845	4470	4470	4470	4470	0
121	20241028	184900	413822845	4470	4470	4470	4470	0
122	20241028	184800	413822845	4470	4470	4470	4470	1038
123	20241028	184700	413822845	4470	4470	4470	4470	0
124	20241028	184600	413822845	4470	4470	4470	4470	0
125	20241028	184500	413822845	4470	4470	4470	4470	0
126	20241028	184400	413822845	4470	4470	4470	4470	0
127	20241028	184300	413822845	4470	4470	4470	4470	0
128	20241028	184200	413822845	4470	4470	4470	4470	0
129	20241028	184100	413822845	4470	4470	4470	4470	0
130	20241028	184000	413822845	4470	4470	4470	4470	0
131	20241028	183900	413822845	4470	4470	4470	4470	0
132	20241028	183800	413822845	4470	4470	4470	4470	0
133	20241028	183700	413822845	4470	4470	4470	4470	0
134	20241028	183600	413822845	4470	4470	4470	4470	0
135	20241028	183500	413822845	4470	4470	4470	4470	0
136	20241028	183400	413822845	4470	4470	4470	4470	0
137	20241028	183300	413822845	4470	4470	4470	4470	0
138	20241028	183200	413822845	4470	4470	4470	4470	0
139	20241028	183100	413822845	4470	4470	4470	4470	0
140	20241028	183000	413822845	4470	4470	4470	4470	0
141	20241028	182900	413822845	4470	4470	4470	4470	0
142	20241028	182800	413822845	4470	4470	4470	4470	0
143	20241028	182700	413822845	4470	4470	4470	4470	0
144	20241028	182600	413822845	4470	4470	4470	4470	0
145	20241028	182500	413822845	4470	4470	4470	4470	0
146	20241028	182400	413822845	4470	4470	4470	4470	0
147	20241028	182300	413822845	4470	4470	4470	4470	0
148	20241028	182200	413822845	4470	4470	4470	4470	0
149	20241028	182100	413822845	4470	4470	4470	4470	0
150	20241028	182000	413822845	4470	4470	4470	4470	0
151	20241028	181900	413822845	4470	4470	4470	4470	0
152	20241028	181800	413822845	4470	4470	4470	4470	1038
153	20241028	181700	413822845	4470	4470	4470	4470	0
154	20241028	181600	413822845	4470	4470	4470	4470	0
155	20241028	181500	413822845	4470	4470	4470	4470	0
156	20241028	181400	413822845	4470	4470	4470	4470	0
157	20241028	181300	413822845	4470	4470	4470	4470	0
158	20241028	181200	413822845	4470	4470	4470	4470	0
159	20241028	181100	413822845	4470	4470	4470	4470	0
160	20241028	181000	413822845	4470	4470	4470	4470	0
161	20241028	180900	413822845	4470	4470	4470	4470	0
162	20241028	180800	413822845	4470	4470	4470	4470	0
163	20241028	180700	413822845	4470	4470	4470	4470	0
164	20241028	180600	413822845	4470	4470	4470	4470	0
165	20241028	180500	413822845	4470	4470	4470	4470	0
166	20241028	180400	413822845	4470	4470	4470	4470	0
167	20241028	180300	413822845	4470	4470	4470	4470	0
168	20241028	180200	413822845	4470	4470	4470	4470	0
169	20241028	180100	413822845	4470	4470	4470	4470	0
170	20241028	180000	413822845	4470	4470	4470	4470	0
171	20241028	175900	413822845	4470	4470	4470	4470	0
172	20241028	175800	413822845	4470	4470	4470	4470	0
173	20241028	175700	413822845	4470	4470	4470	4470	0
174	20241028	175600	413822845	4470	4470	4470	4470	0
175	20241028	175500	413822845	4470	4470	4470	4470	0
176	20241028	175400	413822845	4470	4470	4470	4470	0
177	20241028	175300	413822845	4470	4470	4470	4470	0
178	20241028	175200	413822845	4470	4470	4470	4470	0
179	20241028	175100	413822845	4470	4470	4470	4470	0
180	20241028	175000	413822845	4470	4470	4470	4470	0
181	20241028	174900	413822845	4470	4470	4470	4470	0
182	20241028	174800	413822845	4470	4470	4470	4470	1038
183	20241028	174700	413822845	4470	4470	4470	4470	0
184	20241028	174600	413822845	4470	4470	4470	4470	0
185	20241028	174500	413822845	4470	4470	4470	4470	0
186	20241028	174400	413822845	4470	4470	4470	4470	0
187	20241028	174300	413822845	4470	4470	4470	4470	0
188	20241028	174200	413822845	4470	4470	4470	4470	0
189	20241028	174100	413822845	4470	4470	4470	4470	0
190	20241028	174000	413822845	4470	4470	4470	4470	0
191	20241028	173900	413822845	4470	4470	4470	4470	0
192	20241028	173800	413822845	4470	4470	4470	4470	0
193	20241028	173700	413822845	4470	4470	4470	4470	0
194	20241028	173600	413822845	4470	4470	4470	4470	0
195	20241028	173500	413822845	4470	4470	4470	4470	0
196	20241028	173400	413822845	4470	4470	4470	4470	0
197	20241028	173300	413822845	4470	4470	4470	4470	0
198	20241028	173200	413822845	4470	4470	4470	4470	0
199	20241028	173100	413822845	4470	4470	4470	4470	0
200	20241028	173000	413822845	4470	4470	4470	4470	0
201	20241028	172900	413822845	4470	4470	4470	4470	0
202	20241028	172800	413822845	4470	4470	4470	4470	0
203	20241028	172700	413822845	4470	4470	4470	4470	0
204	20241028	172600	413822845	4470	4470	4470	4470	0
205	20241028	172500	413822845	4470	4470	4470	4470	0
206	20241028	172400	413822845	4470	4470	4470	4470	0
207	20241028	172300	413822845	4470	4470	4470	4470	0
208	20241028	172200	413822845	4470	4470	4470	4470	0
209	20241028	172100	413822845	4470	4470	4470	4470	0
210	20241028	172000	413822845	4470	4470	4470	4470	0
211	20241028	171900	413822845	4470	4470	4470	4470	0
212	20241028	171800	413822845	4470	4470	4470	4470	1038
213	20241028	171700	413822845	4470	4470	4470	4470	0
214	20241028	171600	413822845	4470	4470	4470	4470	0
215	20241028	171500	413822845	4470	4470	4470	4470	0
216	20241028	171400	413822845	4470	4470	4470	4470	0
217	20241028	171300	413822845	4470	4470	4470	4470	0
218	20241028	171200	413822845	4470	4470	4470	4470	0
219	20241028	171100	413822845	4470	4470	4470	4470	0
220	20241028	171000	413822845	4470	4470	4470	4470	0
221	20241028	170900	413822845	4470	4470	4470	4470	0
222	20241028	170800	413822845	4470	4470	4470	4470	0
223	20241028	170700	413822845	4470	4470	4470	4470	0
224	20241028	170600	413822845	4470	4470	4470	4470	0
225	20241028	170500	413822845	4470	4470	4470	4470	0
226	20241028	170400	413822845	4470	4470	4470	4470	0
227	20241028	170300	413822845	4470	4470	4470	4470	0
228	20241028	170200	413822845	4470	4470	4470	4470	0
229	20241028	170100	413822845	4470	4470	4470	4470	0
230	20241028	170000	413822845	4470	4470	4470	4470	0
231	20241028	165900	413822845	4470	4470	4470	4470	0
232	20241028	165800	413822845	4470	4470	4470	4470	0
233	20241028	165700	413822845	4470	4470	4470	4470	0
234	20241028	165600	413822845	4470	4470	4470	4470	0
235	20241028	165500	413822845	4470	4470	4470	4470	0
236	20241028	165400	413822845	4470	4470	4470	4470	0
237	20241028	165300	413822845	4470	4470	4470	4470	0
238	20241028	165200	413822845	4470	4470	4470	4470	0
239	20241028	165100	413822845	4470	4470	4470	4470	0
240	20241028	165000	413822845	4470	4470	4470	4470	0
241	20241028	164900	413822845	4470	4470	4470	4470	0
242	20241028	164800	413822845	4470	4470	4470	4470	1038
243	20241028	164700	413822845	4470	4470	4470	4470	0
244	20241028	164600	413822845	4470	4470	4470	4470	0
245	20241028	164500	413822845	4470	4470	4470	4470	0
246	20241028	164400	413822845	4470	4470	4470	4470	0
247	20241028	164300	413822845	4470	4470	4470	4470	0
248	20241028	164200	413822845	4470	4470	4470	4470	0
249	20241028	164100	413822845	4470	4470	4470	4470	0
250	20241028	164000	413822845	4470	4470	4470	4470	0
251	20241028	163900	413822845	4470	4470	4470	4470	0
252	20241028	163800	413822845	4470	4470	4470	4470	0
253	20241028	163700	413822845	4470	4470	4470	4470	0
254	20241028	163600	413822845	4470	4470	4470	4470	0
255	20241028	163500	413822845	4470	4470	4470	4470	0
256	20241028	163400	413822845	4470	4470	4470	4470	0
257	20241028	163300	413822845	4470	4470	4470	4470	0
258	20241028	163200	413822845	4470	4470	4470	4470	0
259	20241028	163100	413822845	4470	4470	4470	4470	0
260	20241028	163000	413822845	4470	4470	4470	4470	0
261	20241028	162900	413822845	4470	4470	4470	4470	0
262	20241028	162800	413822845	4470	4470	4470	4470	0
263	20241028	162700	413822845	4470	4470	4470	4470	0
264	20241028	162600	413822845	4470	4470	4470	4470	0
265	20241028	162500	413822845	4470	4470	4470	4470	0
266	20241028	162400	413822845	4470	4470	4470	4470	0
267	20241028	162300	413822845	4470	4470	4470	4470	0
268	20241028	162200	413822845	4470	4470	4470	4470	0
269	20241028	162100	413822845	4470	4470	4470	4470	0
270	20241028	162000	413822845	4470	4470	4470	4470	0
271	20241028	161900	413822845	4470	4470	4470	4470	0
272	20241028	161800	413822845	4470	4470	4470	4470	1038
273	20241028	161700	413822845	4470	4470	4470	4470	0
274	20241028	161600	413822845	4470	4470	4470	4470	0
275	20241028	161500	413822845	4470	4470	4470	4470	0
276	20241028	161400	413822845	4470	4470	4470	4470	0
277	20241028	161300	413822845	4470	4470	4470	4470	0
278	20241028	161200	413822845	4470	4470	4470	4470	0
279	20241028	161100	413822845	4470	4470	4470	4470	0
280	20241028	161000	413822845	4470	4470	4470	4470	0
281	20241028	160900	413822845	4470	4470	4470	4470	0
282	20241028	160800	413822845	4470	4470	4470	4470	0
283	20241028	160700	413822845	4470	4470	4470	4470	0
284	20241028	160600	413822845	4470	4470	4470	4470	0
285	20241028	160500	413822845	4470	4470	4470	4470	0
286	20241028	160400	413822845	4470	4470	4470	4470	0
287	20241028	160300	413822845	4470	4470	4470	4470	0
288	20241028	160200	413822845	4470	4470	4470	4470	0
289	20241028	160100	413822845	4470	4470	4470	4470	0
290	20241028	160000	413822845	4470	4470	4470	4470	0
291	20241028	155900	413822845	4470	4470	4470	4470	0
292	20241028	155800	413822845	4470	4470	4470	4470	0
293	20241028	155700	413822845	4470	4470	4470	4470	0
294	20241028	155600	413822845	4470	4470	4470	4470	0
295	20241028	155500	413822845	4470	4470	4470	4470	0
296	20241028	155400	413822845	4470	4470	4470	4470	0
297	20241028	155300	413822845	4470	4470	4470	4470	0
298	20241028	155200	413822845	4470	4470	4470	4470	0
299	20241028	155100	413822845	4470	4470	4470	4470	0
300	20241028	155000	413822845	4470	4470	4470	4470	0
301	20241028	154900	413822845	4470	4470	4470	4470	0
302	20241028	154800	413822845	4470	4470	4470	4470	1038
303	20241028	154700	413822845	4470	4470	4470	4470	0
304	20241028	154600	413822845	4470	4470	4470	4470	0
305	20241028	154500	413822845	4470	4470	4470	4470	0
306	20241028	154400	413822845	4470	4470	4470	4470	0
307	20241028	154300	413822845	4470	4470	4470	4470	0
308	20241028	154200	413822845	4470	4470	4470	4470	0
309	20241028	154100	413822845	4470	4470	4470	4470	0
310	20241028	154000	413822845	4470	4470	4470	4470	0
311	20241028	153900	413822845	4470	4470	4470	4470	0
312	20241028	153800	413822845	4470	4470	4470	4470	0
313	20241028	153700	413822845	4470	4470	4470	4470	0
314	20241028	153600	413822845	4470	4470	4470	4470	0
315	20241028	153500	413822845	4470	4470	4470	4470	0
316	20241028	153400	413822845	4470	4470	4470	4470	0
317	20241028	153300	413822845	4470	4470	4470	4470	0
318	20241028	153200	413822845	4470	4470	4470	4470	0
319	20241028	153100	413822845	4470	4470	4470	4470	0
320	20241028	153000	413822845	4470	4470	4470	4470	1038
321	20241028	152900	409182985	4475	4475	4475	4475	0
322	20241028	152800	409182985	4475	4475	4475	4475	0
323	20241028	152700	409182985	4475	4475	4475	4475	0
324	20241028	152600	409182985	4475	4475	4475	4475	0
325	20241028	152500	409182985	4475	4475	4475	4475	0
326	20241028	152400	409182985	4475	4475	4475	4475	0
327	20241028	152300	409182985	4475	4475	4475	4475	0
328	20241028	152200	409182985	4475	4475	4475	4475	0
329	20241028	152100	409182985	4475	4475	4475	4475	0
330	20241028	152000	409182985	4475	4475	4475	4475	0
331	20241028	151900	409182985	4475	4455	4475	4455	1360
332	20241028	151800	403107760	4455	4460	4460	4455	81
333	20241028	151700	402746900	4460	4460	4460	4460	1
334	20241028	151600	402742440	4435	4450	4450	4435	100
335	20241028	151500	402298150	4455	4455	4455	4455	102
336	20241028	151400	401843740	4460	4460	4460	4460	1
337	20241028	151300	401839280	4455	4460	4460	4455	105
338	20241028	151200	401371080	4465	4465	4465	4465	0
339	20241028	151100	401371080	4465	4465	4465	4465	10
340	20241028	151000	401326430	4465	4465	4465	4465	1
341	20241028	150900	401321965	4440	4460	4460	4440	200
342	20241028	150800	400432910	4465	4465	4475	4465	273
343	20241028	150700	399213375	4465	4460	4465	4460	91
344	20241028	150600	398807260	4460	4465	4465	4460	11
345	20241028	150500	398758195	4460	4460	4460	4460	10
346	20241028	150400	398713595	4465	4465	4465	4465	0
347	20241028	150300	398713595	4465	4465	4465	4465	661
348	20241028	150200	395762230	4460	4455	4460	4455	2890
349	20241028	150100	382873830	4460	4460	4460	4460	414
350	20241028	150000	381027390	4455	4450	4455	4450	437
351	20241028	145900	379082045	4445	4445	4445	4445	279
352	20241028	145800	377841890	4440	4440	4440	4440	383
353	20241028	145700	376141370	4440	4435	4440	4435	193
354	20241028	145600	375284455	4430	4410	4430	4400	2812
355	20241028	145500	362905125	4435	4435	4435	4435	55
356	20241028	145400	362661200	4435	4420	4435	4405	1579
357	20241028	145300	355696410	4440	4440	4440	4440	0
358	20241028	145200	355696410	4440	4430	4440	4420	521
359	20241028	145100	353391940	4440	4440	4440	4440	0
360	20241028	145000	353391940	4440	4430	4440	4430	5
361	20241028	144900	353369750	4440	4440	4440	4440	95
362	20241028	144800	352947950	4440	4440	4440	4440	0
363	20241028	144700	352947950	4440	4435	4440	4430	473
364	20241028	144600	350852265	4440	4440	4440	4440	2
365	20241028	144500	350843385	4440	4440	4440	4440	0
366	20241028	144400	350843385	4440	4435	4440	4435	21
367	20241028	144300	350750245	4435	4435	4435	4435	0
368	20241028	144200	350750245	4435	4430	4435	4430	200
369	20241028	144100	349864100	4435	4435	4435	4435	1066
370	20241028	144000	345136390	4435	4435	4435	4435	37
371	20241028	143900	344972295	4435	4435	4435	4435	5
372	20241028	143800	344950120	4440	4440	4440	4440	0
373	20241028	143700	344950120	4440	4440	4440	4440	0
374	20241028	143600	344950120	4440	4435	4440	4435	51
375	20241028	143500	344723925	4440	4440	4440	4440	10
376	20241028	143400	344679525	4440	4440	4440	4440	0
377	20241028	143300	344679525	4440	4440	4440	4440	205
378	20241028	143200	343769325	4440	4450	4450	4440	40
379	20241028	143100	343591715	4435	4450	4450	4435	24
380	20241028	143000	343485260	4445	4445	4445	4445	0
381	20241028	142900	343485260	4445	4430	4445	4430	1659
382	20241028	142800	336131910	4430	4430	4430	4430	0
383	20241028	142700	336131910	4430	4430	4430	4430	20
384	20241028	142600	336043310	4445	4445	4445	4445	0
385	20241028	142500	336043310	4445	4445	4445	4445	10
386	20241028	142400	335998860	4445	4445	4445	4445	0
387	20241028	142300	335998860	4445	4445	4445	4445	0
388	20241028	142200	335998860	4445	4445	4445	4445	0
389	20241028	142100	335998860	4445	4445	4445	4445	1
390	20241028	142000	335994415	4430	4430	4430	4430	30
391	20241028	141900	335861515	4445	4445	4445	4445	0
392	20241028	141800	335861515	4445	4445	4445	4445	21
393	20241028	141700	335768170	4430	4430	4430	4430	0
394	20241028	141600	335768170	4430	4435	4435	4430	30
395	20241028	141500	335635160	4440	4440	4440	4440	36
396	20241028	141400	335475320	4445	4445	4445	4445	12
397	20241028	141300	335421980	4445	4445	4445	4445	170
398	20241028	141200	334666330	4450	4450	4450	4450	0
399	20241028	141100	334666330	4450	4450	4450	4450	22
400	20241028	141000	334568430	4450	4440	4450	4435	426
401	20241028	140900	332677645	4450	4450	4450	4450	0
402	20241028	140800	332677645	4450	4450	4450	4450	1
403	20241028	140700	332673195	4450	4450	4450	4450	0
404	20241028	140600	332673195	4450	4430	4450	4425	2201
405	20241028	140500	322928450	4440	4440	4440	4440	0
406	20241028	140400	322928450	4440	4440	4440	4440	1
407	20241028	140300	322924010	4435	4435	4435	4435	1
408	20241028	140200	322919575	4435	4435	4435	4435	36
409	20241028	140100	322759915	4440	4450	4450	4440	54
410	20241028	140000	322520145	4430	4435	4435	4430	512
411	20241028	135900	320251855	4430	4450	4450	4430	321
412	20241028	135800	318829065	4450	4450	4450	4450	0
413	20241028	135700	318829065	4450	4450	4450	4450	11
414	20241028	135600	318780115	4430	4430	4430	4430	0
415	20241028	135500	318780115	4430	4430	4430	4430	27
416	20241028	135400	318660505	4430	4435	4435	4430	30
417	20241028	135300	318527560	4430	4430	4430	4430	33
418	20241028	135200	318381370	4430	4430	4430	4430	196
419	20241028	135100	317513090	4430	4430	4430	4430	0
420	20241028	135000	317513090	4430	4430	4430	4430	0
421	20241028	134900	317513090	4430	4435	4435	4430	20
422	20241028	134800	317424430	4430	4440	4440	4430	370
423	20241028	134700	315783470	4445	4445	4445	4445	169
424	20241028	134600	315032265	4450	4450	4450	4450	0
425	20241028	134500	315032265	4450	4450	4450	4450	0
426	20241028	134400	315032265	4450	4450	4450	4450	0
427	20241028	134300	315032265	4450	4450	4450	4450	0
428	20241028	134200	315032265	4450	4450	4450	4450	9
429	20241028	134100	314992215	4450	4450	4450	4450	0
430	20241028	134000	314992215	4450	4450	4450	4450	0
431	20241028	133900	314992215	4450	4450	4450	4450	186
432	20241028	133800	314164515	4450	4450	4450	4450	0
433	20241028	133700	314164515	4450	4450	4450	4450	0
434	20241028	133600	314164515	4450	4450	4450	4450	11
435	20241028	133500	314115565	4435	4430	4435	4430	73
436	20241028	133400	313791990	4430	4430	4435	4430	193
437	20241028	133300	312936575	4435	4435	4435	4435	108
438	20241028	133200	312457595	4425	4425	4425	4425	0
439	20241028	133100	312457595	4425	4425	4425	4425	30
440	20241028	133000	312324845	4450	4450	4450	4450	0
441	20241028	132900	312324845	4450	4450	4450	4450	0
442	20241028	132800	312324845	4450	4450	4450	4450	0
443	20241028	132700	312324845	4450	4450	4450	4450	0
444	20241028	132600	312324845	4450	4440	4450	4405	2796
445	20241028	132500	299959310	4455	4445	4455	4440	601
446	20241028	132400	297290220	4455	4455	4455	4455	1
447	20241028	132300	297285765	4445	4445	4445	4445	0
448	20241028	132200	297285765	4445	4450	4450	4445	91
449	20241028	132100	296881255	4445	4445	4445	4445	194
450	20241028	132000	296018925	4465	4465	4465	4465	0
451	20241028	131900	296018925	4465	4465	4465	4465	1
452	20241028	131800	296014460	4440	4445	4445	4440	315
453	20241028	131700	294615110	4445	4445	4445	4445	0
454	20241028	131600	294615110	4445	4445	4445	4445	0
455	20241028	131500	294615110	4445	4445	4445	4445	0
456	20241028	131400	294615110	4445	4445	4445	4445	0
457	20241028	131300	294615110	4445	4445	4445	4445	0
458	20241028	131200	294615110	4445	4445	4445	4445	0
459	20241028	131100	294615110	4445	4445	4445	4445	0
460	20241028	131000	294615110	4445	4445	4445	4445	6
461	20241028	130900	294588440	4445	4445	4445	4445	114
462	20241028	130800	294081710	4450	4450	4450	4450	0
463	20241028	130700	294081710	4450	4460	4460	4450	169
464	20241028	130600	293329135	4455	4455	4455	4455	0
465	20241028	130500	293329135	4455	4455	4455	4455	0
466	20241028	130400	293329135	4455	4460	4460	4455	180
467	20241028	130300	292526750	4460	4460	4460	4460	0
468	20241028	130200	292526750	4460	4465	4465	4460	94
469	20241028	130100	292107360	4465	4465	4465	4465	0
470	20241028	130000	292107360	4465	4465	4465	4465	0
471	20241028	125900	292107360	4465	4470	4470	4465	819
472	20241028	125800	288446605	4470	4470	4470	4470	65
473	20241028	125700	288156055	4470	4465	4470	4465	74
474	20241028	125600	287825560	4470	4470	4470	4470	0
475	20241028	125500	287825560	4470	4470	4470	4470	0
476	20241028	125400	287825560	4470	4470	4470	4470	0
477	20241028	125300	287825560	4470	4455	4470	4455	202
478	20241028	125200	286925605	4450	4450	4450	4450	0
479	20241028	125100	286925605	4450	4475	4475	4450	266
480	20241028	125000	285741200	4455	4455	4455	4455	0
481	20241028	124900	285741200	4455	4455	4455	4455	0
482	20241028	124800	285741200	4455	4455	4455	4455	0
483	20241028	124700	285741200	4455	4460	4460	4455	65
484	20241028	124600	285451500	4470	4470	4470	4470	0
485	20241028	124500	285451500	4470	4470	4470	4470	0
486	20241028	124400	285451500	4470	4470	4470	4470	1
487	20241028	124300	285447030	4470	4470	4470	4470	226
488	20241028	124200	284436810	4485	4465	4485	4465	8
489	20241028	124100	284401050	4440	4440	4440	4440	1500
490	20241028	124000	277741050	4445	4470	4470	4445	575
491	20241028	123900	275179115	4470	4490	4490	4470	241
492	20241028	123800	274099285	4490	4490	4490	4490	29
493	20241028	123700	273969075	4490	4480	4490	4480	1003
494	20241028	123600	269470650	4480	4475	4480	4475	83
495	20241028	123500	269098970	4475	4475	4475	4475	0
496	20241028	123400	269098970	4475	4465	4475	4465	95
497	20241028	123300	268674600	4465	4465	4465	4465	17
498	20241028	123200	268598695	4465	4465	4465	4465	16
499	20241028	123100	268527255	4465	4465	4465	4465	12
500	20241028	123000	268473675	4460	4460	4460	4460	4
501	20241028	122900	268455835	4465	4465	4465	4465	0
502	20241028	122800	268455835	4465	4465	4465	4465	48
503	20241028	122700	268241515	4465	4465	4465	4465	22
504	20241028	122600	268143285	4460	4460	4460	4460	678
505	20241028	122500	265119405	4460	4460	4460	4460	1
506	20241028	122400	265114945	4460	4460	4460	4460	50
507	20241028	122300	264891945	4460	4460	4460	4460	21
508	20241028	122200	264798285	4460	4460	4460	4460	5
509	20241028	122100	264775985	4460	4460	4460	4455	89
510	20241028	122000	264379100	4460	4460	4460	4460	60
511	20241028	121900	264111500	4455	4455	4455	4455	0
512	20241028	121800	264111500	4455	4455	4455	4455	0
513	20241028	121700	264111500	4455	4455	4455	4455	0
514	20241028	121600	264111500	4455	4460	4460	4450	14
515	20241028	121500	264049090	4460	4460	4460	4460	10
516	20241028	121400	264004490	4455	4455	4455	4455	1
517	20241028	121300	264000035	4455	4455	4455	4455	1
518	20241028	121200	263995580	4460	4460	4460	4460	0
519	20241028	121100	263995580	4460	4460	4460	4460	0
520	20241028	121000	263995580	4460	4460	4460	4460	0
521	20241028	120900	263995580	4460	4460	4460	4460	0
522	20241028	120800	263995580	4460	4460	4460	4460	0
523	20241028	120700	263995580	4460	4460	4460	4460	0
524	20241028	120600	263995580	4460	4460	4460	4460	0
525	20241028	120500	263995580	4460	4460	4460	4460	0
526	20241028	120400	263995580	4460	4460	4460	4460	0
527	20241028	120300	263995580	4460	4440	4460	4435	1489
528	20241028	120200	257386885	4435	4435	4435	4435	310
529	20241028	120100	256012035	4435	4435	4435	4435	280
530	20241028	120000	254770235	4430	4430	4430	4430	0
531	20241028	115900	254770235	4430	4430	4430	4430	0
532	20241028	115800	254770235	4430	4430	4430	4430	0
533	20241028	115700	254770235	4430	4430	4430	4430	40
534	20241028	115600	254593035	4425	4425	4425	4425	0
535	20241028	115500	254593035	4425	4425	4425	4425	0
536	20241028	115400	254593035	4425	4430	4430	4425	100
537	20241028	115300	254150190	4430	4430	4430	4430	3519
538	20241028	115200	238561020	4435	4460	4460	4435	774
539	20241028	115100	235124025	4460	4460	4460	4460	0
540	20241028	115000	235124025	4460	4460	4460	4460	1
541	20241028	114900	235119565	4475	4465	4475	4465	103
542	20241028	114800	234659660	4470	4470	4470	4470	75
543	20241028	114700	234324410	4480	4480	4480	4480	0
544	20241028	114600	234324410	4480	4480	4480	4480	0
545	20241028	114500	234324410	4480	4480	4480	4480	110
546	20241028	114400	233831610	4460	4460	4460	4460	0
547	20241028	114300	233831610	4460	4460	4460	4460	10
548	20241028	114200	233787010	4450	4450	4450	4450	0
549	20241028	114100	233787010	4450	4450	4450	4450	0
550	20241028	114000	233787010	4450	4450	4450	4450	0
551	20241028	113900	233787010	4450	4460	4460	4450	100
552	20241028	113800	233341450	4460	4465	4465	4460	100
553	20241028	113700	232895025	4480	4480	4480	4480	7
554	20241028	113600	232863665	4480	4480	4480	4480	1
555	20241028	113500	232859185	4415	4415	4415	4415	0
556	20241028	113400	232859185	4415	4465	4465	4415	400
557	20241028	113300	231086600	4485	4465	4485	4465	2
558	20241028	113200	231077650	4465	4465	4465	4465	0
559	20241028	113100	231077650	4465	4470	4470	4465	61
560	20241028	113000	230805015	4485	4485	4485	4485	1
561	20241028	112900	230800530	4485	4450	4485	4450	340
562	20241028	112800	229280045	4450	4450	4450	4450	66
563	20241028	112700	228986345	4450	4450	4450	4450	8
564	20241028	112600	228950745	4450	4450	4450	4450	29
565	20241028	112500	228821695	4450	4450	4450	4450	0
566	20241028	112400	228821695	4450	4450	4450	4450	1
567	20241028	112300	228817245	4450	4450	4450	4450	1
568	20241028	112200	228812795	4430	4430	4430	4430	0
569	20241028	112100	228812795	4430	4420	4430	4415	1476
570	20241028	112000	222276690	4420	4425	4425	4420	59
571	20241028	111900	222015865	4425	4425	4425	4425	533
572	20241028	111800	219657340	4425	4425	4425	4425	25
573	20241028	111700	219546715	4425	4425	4425	4425	42
574	20241028	111600	219360865	4430	4430	4430	4430	39
575	20241028	111500	219188095	4430	4430	4430	4430	0
576	20241028	111400	219188095	4430	4430	4430	4430	300
577	20241028	111300	217859095	4415	4415	4415	4415	0
578	20241028	111200	217859095	4415	4415	4415	4415	3
579	20241028	111100	217845850	4410	4425	4425	4410	500
580	20241028	111000	215637250	4425	4445	4450	4425	102
581	20241028	110900	215185235	4430	4430	4430	4430	75
582	20241028	110800	214852985	4430	4440	4440	4430	320
583	20241028	110700	213434735	4440	4440	4440	4440	172
584	20241028	110600	212671055	4440	4440	4440	4440	23
585	20241028	110500	212568935	4440	4440	4440	4440	0
586	20241028	110400	212568935	4440	4435	4440	4435	51
587	20241028	110300	212342500	4440	4440	4440	4440	0
588	20241028	110200	212342500	4440	4440	4440	4440	5
589	20241028	110100	212320300	4440	4425	4440	4425	15
590	20241028	110000	212253850	4440	4440	4440	4440	0
591	20241028	105900	212253850	4440	4440	4440	4440	2
592	20241028	105800	212244970	4440	4440	4440	4420	1651
593	20241028	105700	204931820	4440	4440	4440	4440	0
594	20241028	105600	204931820	4440	4440	4440	4440	34
595	20241028	105500	204780860	4425	4425	4425	4425	0
596	20241028	105400	204780860	4425	4425	4425	4425	0
597	20241028	105300	204780860	4425	4425	4425	4425	0
598	20241028	105200	204780860	4425	4440	4440	4425	226
599	20241028	105100	203779675	4440	4440	4440	4440	350
600	20241028	105000	202225675	4440	4445	4445	4440	185
601	20241028	104900	201404100	4445	4455	4455	4440	188
602	20241028	104800	200568425	4455	4465	4465	4455	658
603	20241028	104700	197635865	4465	4465	4465	4465	13
604	20241028	104600	197577820	4470	4480	4485	4470	294
605	20241028	104500	196263015	4480	4480	4480	4480	163
606	20241028	104400	195532775	4480	4480	4480	4480	50
607	20241028	104300	195308775	4480	4480	4480	4480	0
608	20241028	104200	195308775	4480	4470	4480	4470	39
609	20241028	104100	195134135	4470	4470	4470	4470	284
610	20241028	104000	193864655	4470	4480	4480	4470	70
611	20241028	103900	193551380	4480	4480	4480	4480	529
612	20241028	103800	191181460	4470	4470	4470	4470	0
613	20241028	103700	191181460	4470	4475	4475	4470	388
614	20241028	103600	189445700	4475	4475	4475	4475	28
615	20241028	103500	189320400	4475	4475	4475	4475	33
616	20241028	103400	189172725	4475	4475	4475	4475	21
617	20241028	103300	189078750	4490	4490	4490	4490	30
618	20241028	103200	188944050	4490	4475	4490	4465	300
619	20241028	103100	187598130	4475	4475	4490	4475	62
620	20241028	103000	187320665	4480	4480	4480	4480	482
621	20241028	102900	185161305	4470	4465	4470	4460	1510
622	20241028	102800	178418615	4465	4465	4465	4465	3
623	20241028	102700	178405220	4460	4465	4465	4460	335
624	20241028	102600	176910975	4465	4480	4480	4465	90
625	20241028	102500	176508645	4465	4465	4465	4465	0
626	20241028	102400	176508645	4465	4465	4465	4465	113
627	20241028	102300	176004100	4465	4465	4465	4465	82
628	20241028	102200	175637970	4465	4460	4465	4460	131
629	20241028	102100	175053680	4460	4460	4460	4460	18
630	20241028	102000	174973400	4460	4460	4460	4460	97
631	20241028	101900	174540780	4460	4450	4460	4450	1053
632	20241028	101800	169850390	4450	4440	4450	4440	81
633	20241028	101700	169490740	4440	4440	4440	4440	106
634	20241028	101600	169020100	4440	4430	4440	4430	1173
635	20241028	101500	163820315	4415	4415	4415	4415	300
636	20241028	101400	162495815	4415	4405	4420	4405	2408
637	20241028	101300	151864295	4400	4400	4400	4400	523
638	20241028	101200	149563095	4400	4400	4400	4400	76
639	20241028	101100	149228695	4400	4400	4400	4395	2333
640	20241028	101000	138973510	4410	4410	4410	4410	24
641	20241028	100900	138867670	4415	4415	4415	4415	12
642	20241028	100800	138814690	4415	4420	4420	4395	181
643	20241028	100700	138017810	4420	4400	4420	4400	489
644	20241028	100600	135865690	4400	4400	4400	4400	9
645	20241028	100500	135826090	4400	4400	4400	4400	22
646	20241028	100400	135729290	4385	4385	4385	4385	48
647	20241028	100300	135518810	4385	4390	4395	4385	552
648	20241028	100200	133096465	4390	4390	4395	4390	23
649	20241028	100100	132995485	4395	4395	4395	4395	0
650	20241028	100000	132995485	4395	4395	4395	4375	870
651	20241028	095900	129181935	4395	4395	4400	4395	26
652	20241028	095800	129067650	4395	4400	4400	4395	389
653	20241028	095700	127357690	4395	4395	4395	4395	0
654	20241028	095600	127357690	4395	4395	4395	4395	26
655	20241028	095500	127243420	4395	4400	4400	4395	1283
656	20241028	095400	121604495	4395	4410	4410	4395	511
657	20241028	095300	119355620	4405	4450	4450	4405	628
658	20241028	095200	116587665	4450	4430	4450	4420	666
659	20241028	095100	113640615	4450	4450	4450	4450	0
660	20241028	095000	113640615	4450	4450	4450	4450	1
661	20241028	094900	113636165	4450	4450	4450	4450	0
662	20241028	094800	113636165	4450	4450	4450	4450	0
663	20241028	094700	113636165	4450	4430	4450	4425	1059
664	20241028	094600	108947515	4430	4430	4430	4430	462
665	20241028	094500	106900855	4425	4425	4425	4425	51
666	20241028	094400	106675180	4425	4420	4430	4420	252
667	20241028	094300	105561030	4420	4425	4425	4420	345
668	20241028	094200	104035070	4430	4450	4450	4430	1418
669	20241028	094100	97741150	4450	4450	4450	4450	0
670	20241028	094000	97741150	4450	4450	4450	4450	0
671	20241028	093900	97741150	4450	4455	4455	4450	1345
672	20241028	093800	91749180	4460	4460	4460	4460	720
673	20241028	093700	88537980	4465	4475	4475	4465	551
674	20241028	093600	86075950	4480	4480	4480	4480	1400
675	20241028	093500	79803950	4475	4475	4475	4475	25
676	20241028	093400	79692075	4480	4480	4480	4480	33
677	20241028	093300	79544235	4480	4480	4480	4480	52
678	20241028	093200	79311275	4480	4480	4480	4480	1694
679	20241028	093100	71722155	4480	4480	4480	4480	11
680	20241028	093000	71672875	4480	4485	4485	4480	1012
681	20241028	092900	67135710	4480	4480	4490	4480	683
682	20241028	092800	64074830	4480	4480	4480	4480	0
683	20241028	092700	64074830	4480	4480	4480	4480	20
684	20241028	092600	63985230	4460	4460	4460	4460	0
685	20241028	092500	63985230	4460	4460	4460	4460	200
686	20241028	092400	63093230	4460	4460	4460	4455	502
687	20241028	092300	60856360	4460	4460	4460	4460	307
688	20241028	092200	59487140	4460	4460	4460	4460	700
689	20241028	092100	56365140	4460	4455	4490	4455	2351
690	20241028	092000	45875610	4455	4455	4455	4455	0
691	20241028	091900	45875610	4455	4455	4455	4455	100
692	20241028	091800	45430110	4455	4455	4455	4455	0
693	20241028	091700	45430110	4455	4440	4455	4440	222
694	20241028	091600	44444415	4440	4440	4440	4440	41
695	20241028	091500	44262375	4440	4440	4440	4440	178
696	20241028	091400	43472055	4440	4440	4470	4440	1122
697	20241028	091300	38490315	4440	4470	4470	4440	281
698	20241028	091200	37239985	4455	4470	4470	4455	129
699	20241028	091100	36664855	4470	4480	4485	4470	81
700	20241028	091000	36302275	4485	4490	4490	4485	100
701	20241028	090900	35853285	4490	4490	4490	4490	67
702	20241028	090800	35552455	4490	4495	4500	4490	1036
703	20241028	090700	30899280	4495	4485	4495	4485	241
704	20241028	090600	29816290	4485	4450	4485	4450	532
705	20241028	090500	27447805	4445	4460	4470	4445	1876
706	20241028	090400	19094520	4460	4460	4460	4460	21
707	20241028	090300	19000860	4460	4470	4470	4460	138
708	20241028	090200	18384230	4470	4450	4475	4450	1285
709	20241028	090100	12640355	4450	4470	4470	4450	296
710	20241028	090000	11319235	4425	4440	4440	4425	2551