KissMeData/274090/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210500	402481770	9810	9810	9810	9810	1677
3	20241022	210400	402481770	9810	9810	9810	9810	0
4	20241022	210300	402481770	9810	9810	9810	9810	0
5	20241022	210200	402481770	9810	9810	9810	9810	0
6	20241022	210100	402481770	9810	9810	9810	9810	0
7	20241022	210000	402481770	9810	9810	9810	9810	0
8	20241022	205900	402481770	9810	9810	9810	9810	0
9	20241022	205800	402481770	9810	9810	9810	9810	0
10	20241022	205700	402481770	9810	9810	9810	9810	0
11	20241022	205600	402481770	9810	9810	9810	9810	0
12	20241022	205500	402481770	9810	9810	9810	9810	0
13	20241022	205400	402481770	9810	9810	9810	9810	0
14	20241022	205300	402481770	9810	9810	9810	9810	0
15	20241022	205200	402481770	9810	9810	9810	9810	0
16	20241022	205100	402481770	9810	9810	9810	9810	0
17	20241022	205000	402481770	9810	9810	9810	9810	0
18	20241022	204900	402481770	9810	9810	9810	9810	0
19	20241022	204800	402481770	9810	9810	9810	9810	0
20	20241022	204700	402481770	9810	9810	9810	9810	0
21	20241022	204600	402481770	9810	9810	9810	9810	0
22	20241022	204500	402481770	9810	9810	9810	9810	0
23	20241022	204400	402481770	9810	9810	9810	9810	0
24	20241022	204300	402481770	9810	9810	9810	9810	0
25	20241022	204200	402481770	9810	9810	9810	9810	0
26	20241022	204100	402481770	9810	9810	9810	9810	0
27	20241022	204000	402481770	9810	9810	9810	9810	0
28	20241022	203900	402481770	9810	9810	9810	9810	0
29	20241022	203800	402481770	9810	9810	9810	9810	0
30	20241022	203700	402481770	9810	9810	9810	9810	0
31	20241022	203600	402481770	9810	9810	9810	9810	0
32	20241022	203500	402481770	9810	9810	9810	9810	1677
33	20241022	203400	402481770	9810	9810	9810	9810	0
34	20241022	203300	402481770	9810	9810	9810	9810	0
35	20241022	203200	402481770	9810	9810	9810	9810	0
36	20241022	203100	402481770	9810	9810	9810	9810	0
37	20241022	203000	402481770	9810	9810	9810	9810	0
38	20241022	202900	402481770	9810	9810	9810	9810	0
39	20241022	202800	402481770	9810	9810	9810	9810	0
40	20241022	202700	402481770	9810	9810	9810	9810	0
41	20241022	202600	402481770	9810	9810	9810	9810	0
42	20241022	202500	402481770	9810	9810	9810	9810	0
43	20241022	202400	402481770	9810	9810	9810	9810	0
44	20241022	202300	402481770	9810	9810	9810	9810	0
45	20241022	202200	402481770	9810	9810	9810	9810	0
46	20241022	202100	402481770	9810	9810	9810	9810	0
47	20241022	202000	402481770	9810	9810	9810	9810	0
48	20241022	201900	402481770	9810	9810	9810	9810	0
49	20241022	201800	402481770	9810	9810	9810	9810	0
50	20241022	201700	402481770	9810	9810	9810	9810	0
51	20241022	201600	402481770	9810	9810	9810	9810	0
52	20241022	201500	402481770	9810	9810	9810	9810	0
53	20241022	201400	402481770	9810	9810	9810	9810	0
54	20241022	201300	402481770	9810	9810	9810	9810	0
55	20241022	201200	402481770	9810	9810	9810	9810	0
56	20241022	201100	402481770	9810	9810	9810	9810	0
57	20241022	201000	402481770	9810	9810	9810	9810	0
58	20241022	200900	402481770	9810	9810	9810	9810	0
59	20241022	200800	402481770	9810	9810	9810	9810	0
60	20241022	200700	402481770	9810	9810	9810	9810	0
61	20241022	200600	402481770	9810	9810	9810	9810	0
62	20241022	200500	402481770	9810	9810	9810	9810	1677
63	20241022	200400	402481770	9810	9810	9810	9810	0
64	20241022	200300	402481770	9810	9810	9810	9810	0
65	20241022	200200	402481770	9810	9810	9810	9810	0
66	20241022	200100	402481770	9810	9810	9810	9810	0
67	20241022	200000	402481770	9810	9810	9810	9810	0
68	20241022	195900	402481770	9810	9810	9810	9810	0
69	20241022	195800	402481770	9810	9810	9810	9810	0
70	20241022	195700	402481770	9810	9810	9810	9810	0
71	20241022	195600	402481770	9810	9810	9810	9810	0
72	20241022	195500	402481770	9810	9810	9810	9810	0
73	20241022	195400	402481770	9810	9810	9810	9810	0
74	20241022	195300	402481770	9810	9810	9810	9810	0
75	20241022	195200	402481770	9810	9810	9810	9810	0
76	20241022	195100	402481770	9810	9810	9810	9810	0
77	20241022	195000	402481770	9810	9810	9810	9810	0
78	20241022	194900	402481770	9810	9810	9810	9810	0
79	20241022	194800	402481770	9810	9810	9810	9810	0
80	20241022	194700	402481770	9810	9810	9810	9810	0
81	20241022	194600	402481770	9810	9810	9810	9810	0
82	20241022	194500	402481770	9810	9810	9810	9810	0
83	20241022	194400	402481770	9810	9810	9810	9810	0
84	20241022	194300	402481770	9810	9810	9810	9810	0
85	20241022	194200	402481770	9810	9810	9810	9810	0
86	20241022	194100	402481770	9810	9810	9810	9810	0
87	20241022	194000	402481770	9810	9810	9810	9810	0
88	20241022	193900	402481770	9810	9810	9810	9810	0
89	20241022	193800	402481770	9810	9810	9810	9810	0
90	20241022	193700	402481770	9810	9810	9810	9810	0
91	20241022	193600	402481770	9810	9810	9810	9810	0
92	20241022	193500	402481770	9810	9810	9810	9810	1677
93	20241022	193400	402481770	9810	9810	9810	9810	0
94	20241022	193300	402481770	9810	9810	9810	9810	0
95	20241022	193200	402481770	9810	9810	9810	9810	0
96	20241022	193100	402481770	9810	9810	9810	9810	0
97	20241022	193000	402481770	9810	9810	9810	9810	0
98	20241022	192900	402481770	9810	9810	9810	9810	0
99	20241022	192800	402481770	9810	9810	9810	9810	0
100	20241022	192700	402481770	9810	9810	9810	9810	0
101	20241022	192600	402481770	9810	9810	9810	9810	0
102	20241022	192500	402481770	9810	9810	9810	9810	0
103	20241022	192400	402481770	9810	9810	9810	9810	0
104	20241022	192300	402481770	9810	9810	9810	9810	0
105	20241022	192200	402481770	9810	9810	9810	9810	0
106	20241022	192100	402481770	9810	9810	9810	9810	0
107	20241022	192000	402481770	9810	9810	9810	9810	0
108	20241022	191900	402481770	9810	9810	9810	9810	0
109	20241022	191800	402481770	9810	9810	9810	9810	0
110	20241022	191700	402481770	9810	9810	9810	9810	0
111	20241022	191600	402481770	9810	9810	9810	9810	0
112	20241022	191500	402481770	9810	9810	9810	9810	0
113	20241022	191400	402481770	9810	9810	9810	9810	0
114	20241022	191300	402481770	9810	9810	9810	9810	0
115	20241022	191200	402481770	9810	9810	9810	9810	0
116	20241022	191100	402481770	9810	9810	9810	9810	0
117	20241022	191000	402481770	9810	9810	9810	9810	0
118	20241022	190900	402481770	9810	9810	9810	9810	0
119	20241022	190800	402481770	9810	9810	9810	9810	0
120	20241022	190700	402481770	9810	9810	9810	9810	0
121	20241022	190600	402481770	9810	9810	9810	9810	0
122	20241022	190500	402481770	9810	9810	9810	9810	1677
123	20241022	190400	402481770	9810	9810	9810	9810	0
124	20241022	190300	402481770	9810	9810	9810	9810	0
125	20241022	190200	402481770	9810	9810	9810	9810	0
126	20241022	190100	402481770	9810	9810	9810	9810	0
127	20241022	190000	402481770	9810	9810	9810	9810	0
128	20241022	185900	402481770	9810	9810	9810	9810	0
129	20241022	185800	402481770	9810	9810	9810	9810	0
130	20241022	185700	402481770	9810	9810	9810	9810	0
131	20241022	185600	402481770	9810	9810	9810	9810	0
132	20241022	185500	402481770	9810	9810	9810	9810	0
133	20241022	185400	402481770	9810	9810	9810	9810	0
134	20241022	185300	402481770	9810	9810	9810	9810	0
135	20241022	185200	402481770	9810	9810	9810	9810	0
136	20241022	185100	402481770	9810	9810	9810	9810	0
137	20241022	185000	402481770	9810	9810	9810	9810	0
138	20241022	184900	402481770	9810	9810	9810	9810	0
139	20241022	184800	402481770	9810	9810	9810	9810	0
140	20241022	184700	402481770	9810	9810	9810	9810	0
141	20241022	184600	402481770	9810	9810	9810	9810	0
142	20241022	184500	402481770	9810	9810	9810	9810	0
143	20241022	184400	402481770	9810	9810	9810	9810	0
144	20241022	184300	402481770	9810	9810	9810	9810	0
145	20241022	184200	402481770	9810	9810	9810	9810	0
146	20241022	184100	402481770	9810	9810	9810	9810	0
147	20241022	184000	402481770	9810	9810	9810	9810	0
148	20241022	183900	402481770	9810	9810	9810	9810	0
149	20241022	183800	402481770	9810	9810	9810	9810	0
150	20241022	183700	402481770	9810	9810	9810	9810	0
151	20241022	183600	402481770	9810	9810	9810	9810	0
152	20241022	183500	402481770	9810	9810	9810	9810	1677
153	20241022	183400	402481770	9810	9810	9810	9810	0
154	20241022	183300	402481770	9810	9810	9810	9810	0
155	20241022	183200	402481770	9810	9810	9810	9810	0
156	20241022	183100	402481770	9810	9810	9810	9810	0
157	20241022	183000	402481770	9810	9810	9810	9810	0
158	20241022	182900	402481770	9810	9810	9810	9810	0
159	20241022	182800	402481770	9810	9810	9810	9810	0
160	20241022	182700	402481770	9810	9810	9810	9810	0
161	20241022	182600	402481770	9810	9810	9810	9810	0
162	20241022	182500	402481770	9810	9810	9810	9810	0
163	20241022	182400	402481770	9810	9810	9810	9810	0
164	20241022	182300	402481770	9810	9810	9810	9810	0
165	20241022	182200	402481770	9810	9810	9810	9810	0
166	20241022	182100	402481770	9810	9810	9810	9810	0
167	20241022	182000	402481770	9810	9810	9810	9810	0
168	20241022	181900	402481770	9810	9810	9810	9810	0
169	20241022	181800	402481770	9810	9810	9810	9810	0
170	20241022	181700	402481770	9810	9810	9810	9810	0
171	20241022	181600	402481770	9810	9810	9810	9810	0
172	20241022	181500	402481770	9810	9810	9810	9810	0
173	20241022	181400	402481770	9810	9810	9810	9810	0
174	20241022	181300	402481770	9810	9810	9810	9810	0
175	20241022	181200	402481770	9810	9810	9810	9810	0
176	20241022	181100	402481770	9810	9810	9810	9810	0
177	20241022	181000	402481770	9810	9810	9810	9810	0
178	20241022	180900	402481770	9810	9810	9810	9810	0
179	20241022	180800	402481770	9810	9810	9810	9810	0
180	20241022	180700	402481770	9810	9810	9810	9810	0
181	20241022	180600	402481770	9810	9810	9810	9810	0
182	20241022	180500	402481770	9810	9810	9810	9810	1677
183	20241022	180400	402481770	9810	9810	9810	9810	0
184	20241022	180300	402481770	9810	9810	9810	9810	0
185	20241022	180200	402481770	9810	9810	9810	9810	0
186	20241022	180100	402481770	9810	9810	9810	9810	0
187	20241022	180000	402481770	9810	9810	9810	9810	0
188	20241022	175900	402481770	9810	9810	9810	9810	0
189	20241022	175800	402481770	9810	9810	9810	9810	0
190	20241022	175700	402481770	9810	9810	9810	9810	0
191	20241022	175600	402481770	9810	9810	9810	9810	0
192	20241022	175500	402481770	9810	9810	9810	9810	0
193	20241022	175400	402481770	9810	9810	9810	9810	0
194	20241022	175300	402481770	9810	9810	9810	9810	0
195	20241022	175200	402481770	9810	9810	9810	9810	0
196	20241022	175100	402481770	9810	9810	9810	9810	0
197	20241022	175000	402481770	9810	9810	9810	9810	0
198	20241022	174900	402481770	9810	9810	9810	9810	0
199	20241022	174800	402481770	9810	9810	9810	9810	0
200	20241022	174700	402481770	9810	9810	9810	9810	0
201	20241022	174600	402481770	9810	9810	9810	9810	0
202	20241022	174500	402481770	9810	9810	9810	9810	0
203	20241022	174400	402481770	9810	9810	9810	9810	0
204	20241022	174300	402481770	9810	9810	9810	9810	0
205	20241022	174200	402481770	9810	9810	9810	9810	0
206	20241022	174100	402481770	9810	9810	9810	9810	0
207	20241022	174000	402481770	9810	9810	9810	9810	0
208	20241022	173900	402481770	9810	9810	9810	9810	0
209	20241022	173800	402481770	9810	9810	9810	9810	0
210	20241022	173700	402481770	9810	9810	9810	9810	0
211	20241022	173600	402481770	9810	9810	9810	9810	0
212	20241022	173500	402481770	9810	9810	9810	9810	1677
213	20241022	173400	402481770	9810	9810	9810	9810	0
214	20241022	173300	402481770	9810	9810	9810	9810	0
215	20241022	173200	402481770	9810	9810	9810	9810	0
216	20241022	173100	402481770	9810	9810	9810	9810	0
217	20241022	173000	402481770	9810	9810	9810	9810	0
218	20241022	172900	402481770	9810	9810	9810	9810	0
219	20241022	172800	402481770	9810	9810	9810	9810	0
220	20241022	172700	402481770	9810	9810	9810	9810	0
221	20241022	172600	402481770	9810	9810	9810	9810	0
222	20241022	172500	402481770	9810	9810	9810	9810	0
223	20241022	172400	402481770	9810	9810	9810	9810	0
224	20241022	172300	402481770	9810	9810	9810	9810	0
225	20241022	172200	402481770	9810	9810	9810	9810	0
226	20241022	172100	402481770	9810	9810	9810	9810	0
227	20241022	172000	402481770	9810	9810	9810	9810	0
228	20241022	171900	402481770	9810	9810	9810	9810	0
229	20241022	171800	402481770	9810	9810	9810	9810	0
230	20241022	171700	402481770	9810	9810	9810	9810	0
231	20241022	171600	402481770	9810	9810	9810	9810	0
232	20241022	171500	402481770	9810	9810	9810	9810	0
233	20241022	171400	402481770	9810	9810	9810	9810	0
234	20241022	171300	402481770	9810	9810	9810	9810	0
235	20241022	171200	402481770	9810	9810	9810	9810	0
236	20241022	171100	402481770	9810	9810	9810	9810	0
237	20241022	171000	402481770	9810	9810	9810	9810	0
238	20241022	170900	402481770	9810	9810	9810	9810	0
239	20241022	170800	402481770	9810	9810	9810	9810	0
240	20241022	170700	402481770	9810	9810	9810	9810	0
241	20241022	170600	402481770	9810	9810	9810	9810	0
242	20241022	170500	402481770	9810	9810	9810	9810	1677
243	20241022	170400	402481770	9810	9810	9810	9810	0
244	20241022	170300	402481770	9810	9810	9810	9810	0
245	20241022	170200	402481770	9810	9810	9810	9810	0
246	20241022	170100	402481770	9810	9810	9810	9810	0
247	20241022	170000	402481770	9810	9810	9810	9810	0
248	20241022	165900	402481770	9810	9810	9810	9810	0
249	20241022	165800	402481770	9810	9810	9810	9810	0
250	20241022	165700	402481770	9810	9810	9810	9810	0
251	20241022	165600	402481770	9810	9810	9810	9810	0
252	20241022	165500	402481770	9810	9810	9810	9810	0
253	20241022	165400	402481770	9810	9810	9810	9810	0
254	20241022	165300	402481770	9810	9810	9810	9810	0
255	20241022	165200	402481770	9810	9810	9810	9810	0
256	20241022	165100	402481770	9810	9810	9810	9810	0
257	20241022	165000	402481770	9810	9810	9810	9810	0
258	20241022	164900	402481770	9810	9810	9810	9810	0
259	20241022	164800	402481770	9810	9810	9810	9810	0
260	20241022	164700	402481770	9810	9810	9810	9810	0
261	20241022	164600	402481770	9810	9810	9810	9810	0
262	20241022	164500	402481770	9810	9810	9810	9810	0
263	20241022	164400	402481770	9810	9810	9810	9810	0
264	20241022	164300	402481770	9810	9810	9810	9810	0
265	20241022	164200	402481770	9810	9810	9810	9810	0
266	20241022	164100	402481770	9810	9810	9810	9810	0
267	20241022	164000	402481770	9810	9810	9810	9810	0
268	20241022	163900	402481770	9810	9810	9810	9810	0
269	20241022	163800	402481770	9810	9810	9810	9810	0
270	20241022	163700	402481770	9810	9810	9810	9810	0
271	20241022	163600	402481770	9810	9810	9810	9810	0
272	20241022	163500	402481770	9810	9810	9810	9810	1677
273	20241022	163400	402481770	9810	9810	9810	9810	0
274	20241022	163300	402481770	9810	9810	9810	9810	0
275	20241022	163200	402481770	9810	9810	9810	9810	0
276	20241022	163100	402481770	9810	9810	9810	9810	0
277	20241022	163000	402481770	9810	9810	9810	9810	0
278	20241022	162900	402481770	9810	9810	9810	9810	0
279	20241022	162800	402481770	9810	9810	9810	9810	0
280	20241022	162700	402481770	9810	9810	9810	9810	0
281	20241022	162600	402481770	9810	9810	9810	9810	0
282	20241022	162500	402481770	9810	9810	9810	9810	0
283	20241022	162400	402481770	9810	9810	9810	9810	0
284	20241022	162300	402481770	9810	9810	9810	9810	0
285	20241022	162200	402481770	9810	9810	9810	9810	0
286	20241022	162100	402481770	9810	9810	9810	9810	0
287	20241022	162000	402481770	9810	9810	9810	9810	0
288	20241022	161900	402481770	9810	9810	9810	9810	0
289	20241022	161800	402481770	9810	9810	9810	9810	0
290	20241022	161700	402481770	9810	9810	9810	9810	0
291	20241022	161600	402481770	9810	9810	9810	9810	0
292	20241022	161500	402481770	9810	9810	9810	9810	0
293	20241022	161400	402481770	9810	9810	9810	9810	0
294	20241022	161300	402481770	9810	9810	9810	9810	0
295	20241022	161200	402481770	9810	9810	9810	9810	0
296	20241022	161100	402481770	9810	9810	9810	9810	0
297	20241022	161000	402481770	9810	9810	9810	9810	0
298	20241022	160900	402481770	9810	9810	9810	9810	0
299	20241022	160800	402481770	9810	9810	9810	9810	0
300	20241022	160700	402481770	9810	9810	9810	9810	0
301	20241022	160600	402481770	9810	9810	9810	9810	0
302	20241022	160500	402481770	9810	9810	9810	9810	1677
303	20241022	160400	402481770	9810	9810	9810	9810	0
304	20241022	160300	402481770	9810	9810	9810	9810	0
305	20241022	160200	402481770	9810	9810	9810	9810	0
306	20241022	160100	402481770	9810	9810	9810	9810	0
307	20241022	160000	402481770	9810	9810	9810	9810	0
308	20241022	155900	402481770	9810	9810	9810	9810	0
309	20241022	155800	402481770	9810	9810	9810	9810	0
310	20241022	155700	402481770	9810	9810	9810	9810	0
311	20241022	155600	402481770	9810	9810	9810	9810	0
312	20241022	155500	402481770	9810	9810	9810	9810	0
313	20241022	155400	402481770	9810	9810	9810	9810	0
314	20241022	155300	402481770	9810	9810	9810	9810	0
315	20241022	155200	402481770	9810	9810	9810	9810	0
316	20241022	155100	402481770	9810	9810	9810	9810	0
317	20241022	155000	402481770	9810	9810	9810	9810	0
318	20241022	154900	402481770	9810	9810	9810	9810	0
319	20241022	154800	402481770	9810	9810	9810	9810	0
320	20241022	154700	402481770	9810	9810	9810	9810	0
321	20241022	154600	402481770	9810	9810	9810	9810	0
322	20241022	154500	402481770	9810	9810	9810	9810	0
323	20241022	154400	402481770	9810	9810	9810	9810	0
324	20241022	154300	402481770	9810	9810	9810	9810	0
325	20241022	154200	402481770	9810	9810	9810	9810	0
326	20241022	154100	402481770	9810	9810	9810	9810	0
327	20241022	154000	402481770	9810	9810	9810	9810	0
328	20241022	153900	402481770	9810	9810	9810	9810	0
329	20241022	153800	402481770	9810	9810	9810	9810	0
330	20241022	153700	402481770	9810	9810	9810	9810	0
331	20241022	153600	402481770	9810	9810	9810	9810	0
332	20241022	153500	402481770	9810	9810	9810	9810	1677
333	20241022	153400	402481770	9810	9810	9810	9810	0
334	20241022	153300	402481770	9810	9810	9810	9810	0
335	20241022	153200	402481770	9810	9810	9810	9810	0
336	20241022	153100	402481770	9810	9810	9810	9810	0
337	20241022	153000	402481770	9810	9810	9810	9810	1677
338	20241022	152900	386030400	9810	9810	9810	9810	0
339	20241022	152800	386030400	9810	9810	9810	9810	0
340	20241022	152700	386030400	9810	9810	9810	9810	0
341	20241022	152600	386030400	9810	9810	9810	9810	0
342	20241022	152500	386030400	9810	9810	9810	9810	0
343	20241022	152400	386030400	9810	9810	9810	9810	0
344	20241022	152300	386030400	9810	9810	9810	9810	0
345	20241022	152200	386030400	9810	9810	9810	9810	0
346	20241022	152100	386030400	9810	9810	9810	9810	0
347	20241022	152000	386030400	9810	9810	9810	9810	0
348	20241022	151900	386030400	9810	9810	9810	9810	12
349	20241022	151800	385912680	9840	9810	9840	9810	95
350	20241022	151700	384980580	9830	9830	9830	9830	75
351	20241022	151600	384243330	9830	9830	9830	9830	48
352	20241022	151500	383771490	9830	9820	9830	9820	530
353	20241022	151400	378562790	9800	9800	9800	9800	0
354	20241022	151300	378562790	9800	9810	9820	9800	520
355	20241022	151200	373456940	9800	9810	9810	9800	12
356	20241022	151100	373339320	9810	9800	9810	9800	200
357	20241022	151000	371377550	9800	9800	9800	9800	102
358	20241022	150900	370377950	9790	9790	9790	9790	13
359	20241022	150800	370250680	9790	9790	9790	9790	25
360	20241022	150700	370005930	9790	9790	9790	9790	1
361	20241022	150600	369996140	9790	9790	9790	9790	0
362	20241022	150500	369996140	9790	9790	9790	9790	1
363	20241022	150400	369986350	9790	9790	9790	9790	1
364	20241022	150300	369976560	9790	9790	9790	9790	47
365	20241022	150200	369516430	9780	9780	9780	9780	200
366	20241022	150100	367560430	9770	9770	9770	9770	30
367	20241022	150000	367267330	9770	9770	9770	9770	30
368	20241022	145900	366974230	9800	9800	9800	9800	1
369	20241022	145800	366964430	9800	9790	9800	9790	300
370	20241022	145700	364025430	9770	9780	9780	9770	16
371	20241022	145600	363869050	9780	9780	9780	9780	4
372	20241022	145500	363829930	9770	9770	9770	9770	0
373	20241022	145400	363829930	9770	9800	9810	9770	12
374	20241022	145300	363712330	9770	9770	9770	9770	101
375	20241022	145200	362725560	9770	9760	9770	9760	85
376	20241022	145100	361895360	9770	9770	9770	9770	202
377	20241022	145000	359921820	9770	9770	9770	9770	9
378	20241022	144900	359833890	9770	9770	9770	9770	401
379	20241022	144800	355916120	9770	9770	9770	9770	14
380	20241022	144700	355779340	9760	9760	9760	9760	0
381	20241022	144600	355779340	9760	9760	9760	9760	0
382	20241022	144500	355779340	9760	9760	9760	9760	0
383	20241022	144400	355779340	9760	9780	9780	9760	720
384	20241022	144300	348742780	9830	9780	9830	9780	314
385	20241022	144200	345661860	9780	9780	9780	9780	14
386	20241022	144100	345524940	9780	9790	9790	9780	200
387	20241022	144000	343568930	9780	9780	9780	9780	0
388	20241022	143900	343568930	9780	9780	9780	9780	0
389	20241022	143800	343568930	9780	9780	9780	9780	0
390	20241022	143700	343568930	9780	9780	9780	9780	0
391	20241022	143600	343568930	9780	9790	9790	9780	500
392	20241022	143500	338677440	9790	9790	9790	9790	100
393	20241022	143400	337698440	9790	9790	9790	9790	2
394	20241022	143300	337678860	9790	9800	9800	9790	32
395	20241022	143200	337365530	9850	9850	9850	9850	0
396	20241022	143100	337365530	9850	9850	9850	9850	0
397	20241022	143000	337365530	9850	9850	9850	9850	0
398	20241022	142900	337365530	9850	9850	9850	9850	0
399	20241022	142800	337365530	9850	9850	9850	9850	0
400	20241022	142700	337365530	9850	9860	9860	9850	2
401	20241022	142600	337345820	9860	9860	9860	9860	0
402	20241022	142500	337345820	9860	9840	9860	9840	996
403	20241022	142400	327526270	9840	9840	9840	9840	7
404	20241022	142300	327457390	9800	9790	9800	9790	198
405	20241022	142200	325517870	9780	9780	9780	9780	569
406	20241022	142100	319953050	9780	9780	9780	9780	21
407	20241022	142000	319747670	9780	9770	9780	9770	104
408	20241022	141900	318730560	9770	9770	9770	9770	15
409	20241022	141800	318584010	9770	9770	9770	9770	0
410	20241022	141700	318584010	9770	9770	9770	9770	20
411	20241022	141600	318388610	9760	9760	9760	9760	0
412	20241022	141500	318388610	9760	9770	9770	9760	701
413	20241022	141400	311546800	9770	9770	9770	9770	0
414	20241022	141300	311546800	9770	9770	9770	9770	59
415	20241022	141200	310970370	9770	9770	9770	9770	13
416	20241022	141100	310843360	9770	9770	9770	9770	32
417	20241022	141000	310530720	9770	9770	9770	9770	1
418	20241022	140900	310520950	9770	9770	9770	9770	1
419	20241022	140800	310511180	9770	9770	9770	9770	3
420	20241022	140700	310481870	9770	9770	9770	9770	91
421	20241022	140600	309592800	9760	9760	9760	9760	100
422	20241022	140500	308616800	9760	9760	9760	9760	0
423	20241022	140400	308616800	9760	9760	9760	9760	100
424	20241022	140300	307640800	9760	9760	9760	9760	150
425	20241022	140200	306176800	9760	9790	9790	9760	603
426	20241022	140100	300289610	9780	9790	9790	9780	105
427	20241022	140000	299262500	9790	9790	9790	9790	0
428	20241022	135900	299262500	9790	9790	9790	9780	101
429	20241022	135800	298274530	9790	9790	9790	9790	100
430	20241022	135700	297295530	9790	9800	9800	9790	280
431	20241022	135600	294554030	9800	9800	9800	9800	0
432	20241022	135500	294554030	9800	9800	9800	9800	0
433	20241022	135400	294554030	9800	9800	9800	9800	339
434	20241022	135300	291231830	9800	9810	9810	9800	5
435	20241022	135200	291182820	9810	9810	9810	9810	110
436	20241022	135100	290103720	9810	9810	9810	9810	0
437	20241022	135000	290103720	9810	9820	9820	9810	257
438	20241022	134900	287582230	9840	9840	9840	9840	0
439	20241022	134800	287582230	9840	9840	9840	9840	0
440	20241022	134700	287582230	9840	9840	9840	9840	10
441	20241022	134600	287483830	9850	9850	9850	9850	20
442	20241022	134500	287286830	9850	9850	9850	9850	101
443	20241022	134400	286291980	9860	9860	9860	9860	0
444	20241022	134300	286291980	9860	9860	9860	9860	0
445	20241022	134200	286291980	9860	9860	9860	9860	1
446	20241022	134100	286282120	9820	9820	9820	9820	0
447	20241022	134000	286282120	9820	9820	9820	9820	26
448	20241022	133900	286026800	9820	9820	9820	9820	5
449	20241022	133800	285977700	9820	9820	9820	9820	0
450	20241022	133700	285977700	9820	9820	9820	9820	0
451	20241022	133600	285977700	9820	9820	9820	9820	4
452	20241022	133500	285938420	9820	9820	9820	9820	0
453	20241022	133400	285938420	9820	9820	9820	9820	0
454	20241022	133300	285938420	9820	9820	9820	9820	0
455	20241022	133200	285938420	9820	9820	9820	9820	0
456	20241022	133100	285938420	9820	9810	9820	9810	70
457	20241022	133000	285251520	9810	9810	9810	9810	0
458	20241022	132900	285251520	9810	9810	9810	9810	0
459	20241022	132800	285251520	9810	9810	9810	9810	0
460	20241022	132700	285251520	9810	9810	9810	9810	0
461	20241022	132600	285251520	9810	9810	9810	9810	0
462	20241022	132500	285251520	9810	9810	9810	9810	14
463	20241022	132400	285114180	9820	9820	9820	9820	2
464	20241022	132300	285094540	9820	9820	9820	9820	0
465	20241022	132200	285094540	9820	9820	9820	9820	0
466	20241022	132100	285094540	9820	9820	9820	9820	2
467	20241022	132000	285074900	9830	9830	9830	9830	0
468	20241022	131900	285074900	9830	9830	9830	9830	0
469	20241022	131800	285074900	9830	9800	9830	9800	78
470	20241022	131700	284308550	9830	9830	9830	9830	0
471	20241022	131600	284308550	9830	9830	9830	9830	569
472	20241022	131500	278715280	9800	9800	9800	9800	150
473	20241022	131400	277245280	9800	9800	9800	9800	0
474	20241022	131300	277245280	9800	9800	9800	9800	0
475	20241022	131200	277245280	9800	9800	9800	9800	0
476	20241022	131100	277245280	9800	9800	9800	9800	5
477	20241022	131000	277196280	9800	9800	9800	9800	143
478	20241022	130900	275794880	9830	9830	9830	9830	2
479	20241022	130800	275775220	9830	9830	9830	9830	0
480	20241022	130700	275775220	9830	9830	9830	9830	0
481	20241022	130600	275775220	9830	9830	9830	9830	0
482	20241022	130500	275775220	9830	9830	9830	9830	10
483	20241022	130400	275676920	9830	9830	9830	9830	1
484	20241022	130300	275667090	9830	9830	9830	9830	0
485	20241022	130200	275667090	9830	9830	9830	9830	4
486	20241022	130100	275627770	9830	9830	9830	9830	100
487	20241022	130000	274644770	9800	9800	9800	9800	0
488	20241022	125900	274644770	9800	9800	9800	9800	10
489	20241022	125800	274546770	9800	9800	9800	9790	303
490	20241022	125700	271578370	9800	9800	9800	9800	30
491	20241022	125600	271284370	9830	9830	9830	9830	10
492	20241022	125500	271186070	9830	9830	9830	9830	0
493	20241022	125400	271186070	9830	9830	9830	9830	32
494	20241022	125300	270871510	9830	9830	9830	9830	0
495	20241022	125200	270871510	9830	9820	9830	9800	5901
496	20241022	125100	213020170	9820	9830	9830	9820	1586
497	20241022	125000	197437170	9840	9850	9850	9840	130
498	20241022	124900	196156870	9850	9850	9850	9850	0
499	20241022	124800	196156870	9850	9840	9850	9840	386
500	20241022	124700	192358430	9840	9840	9840	9840	0
501	20241022	124600	192358430	9840	9840	9840	9840	0
502	20241022	124500	192358430	9840	9840	9840	9840	0
503	20241022	124400	192358430	9840	9850	9850	9840	161
504	20241022	124300	190774040	9850	9850	9850	9850	25
505	20241022	124200	190527790	9850	9850	9850	9850	0
506	20241022	124100	190527790	9850	9850	9850	9850	0
507	20241022	124000	190527790	9850	9850	9850	9850	0
508	20241022	123900	190527790	9850	9850	9850	9850	0
509	20241022	123800	190527790	9850	9850	9870	9850	3
510	20241022	123700	190498220	9880	9880	9880	9880	0
511	20241022	123600	190498220	9880	9880	9880	9880	0
512	20241022	123500	190498220	9880	9880	9880	9880	5
513	20241022	123400	190448820	9840	9840	9840	9840	19
514	20241022	123300	190261860	9840	9840	9840	9840	0
515	20241022	123200	190261860	9840	9840	9840	9840	0
516	20241022	123100	190261860	9840	9840	9840	9840	19
517	20241022	123000	190074900	9840	9840	9840	9840	0
518	20241022	122900	190074900	9840	9840	9840	9840	4
519	20241022	122800	190035540	9880	9880	9880	9880	61
520	20241022	122700	189432860	9850	9850	9850	9850	0
521	20241022	122600	189432860	9850	9850	9850	9850	10
522	20241022	122500	189334360	9880	9880	9880	9880	0
523	20241022	122400	189334360	9880	9880	9880	9880	0
524	20241022	122300	189334360	9880	9880	9880	9880	0
525	20241022	122200	189334360	9880	9880	9880	9880	15
526	20241022	122100	189186160	9840	9840	9840	9840	0
527	20241022	122000	189186160	9840	9840	9840	9840	1
528	20241022	121900	189176320	9840	9850	9850	9840	143
529	20241022	121800	187768670	9850	9850	9850	9850	0
530	20241022	121700	187768670	9850	9850	9850	9850	0
531	20241022	121600	187768670	9850	9850	9850	9850	10
532	20241022	121500	187670170	9870	9870	9870	9870	1
533	20241022	121400	187660300	9870	9870	9870	9870	0
534	20241022	121300	187660300	9870	9870	9870	9870	100
535	20241022	121200	186673300	9870	9870	9870	9870	1
536	20241022	121100	186663430	9880	9880	9880	9880	0
537	20241022	121000	186663430	9880	9880	9880	9880	0
538	20241022	120900	186663430	9880	9880	9880	9880	0
539	20241022	120800	186663430	9880	9880	9880	9880	0
540	20241022	120700	186663430	9880	9880	9880	9880	0
541	20241022	120600	186663430	9880	9880	9880	9880	0
542	20241022	120500	186663430	9880	9880	9880	9880	0
543	20241022	120400	186663430	9880	9880	9880	9880	0
544	20241022	120300	186663430	9880	9880	9880	9880	0
545	20241022	120200	186663430	9880	9880	9880	9880	0
546	20241022	120100	186663430	9880	9880	9880	9880	2
547	20241022	120000	186643670	9840	9840	9840	9840	0
548	20241022	115900	186643670	9840	9840	9840	9840	0
549	20241022	115800	186643670	9840	9840	9840	9840	0
550	20241022	115700	186643670	9840	9840	9840	9840	0
551	20241022	115600	186643670	9840	9840	9840	9840	0
552	20241022	115500	186643670	9840	9850	9850	9840	300
553	20241022	115400	183690950	9850	9850	9850	9850	0
554	20241022	115300	183690950	9850	9850	9850	9850	911
555	20241022	115200	174717600	9850	9870	9870	9850	519
556	20241022	115100	169599660	9880	9880	9880	9880	0
557	20241022	115000	169599660	9880	9880	9880	9880	29
558	20241022	114900	169313140	9880	9880	9880	9880	0
559	20241022	114800	169313140	9880	9880	9880	9880	30
560	20241022	114700	169016740	9880	9880	9880	9880	0
561	20241022	114600	169016740	9880	9880	9880	9880	93
562	20241022	114500	168097900	9870	9870	9870	9870	17
563	20241022	114400	167930110	9870	9870	9870	9870	98
564	20241022	114300	166962850	9870	9870	9870	9870	0
565	20241022	114200	166962850	9870	9870	9870	9870	50
566	20241022	114100	166469350	9870	9870	9870	9870	20
567	20241022	114000	166271950	9870	9870	9870	9870	0
568	20241022	113900	166271950	9870	9870	9870	9870	20
569	20241022	113800	166074550	9870	9870	9870	9870	5
570	20241022	113700	166025200	9870	9870	9870	9870	0
571	20241022	113600	166025200	9870	9870	9870	9870	30
572	20241022	113500	165729100	9870	9870	9870	9870	0
573	20241022	113400	165729100	9870	9870	9870	9870	0
574	20241022	113300	165729100	9870	9870	9870	9870	0
575	20241022	113200	165729100	9870	9870	9870	9870	0
576	20241022	113100	165729100	9870	9870	9870	9870	0
577	20241022	113000	165729100	9870	9870	9870	9870	0
578	20241022	112900	165729100	9870	9870	9870	9870	0
579	20241022	112800	165729100	9870	9870	9870	9870	20
580	20241022	112700	165531700	9860	9860	9860	9860	0
581	20241022	112600	165531700	9860	9860	9860	9860	1
582	20241022	112500	165521840	9860	9860	9860	9860	0
583	20241022	112400	165521840	9860	9870	9870	9860	3
584	20241022	112300	165492250	9870	9870	9880	9870	164
585	20241022	112200	163873130	9870	9870	9870	9870	91
586	20241022	112100	162974960	9870	9870	9870	9870	200
587	20241022	112000	161000960	9880	9870	9880	9870	26
588	20241022	111900	160744090	9870	9870	9870	9870	0
589	20241022	111800	160744090	9870	9870	9870	9870	314
590	20241022	111700	157644910	9870	9870	9870	9870	0
591	20241022	111600	157644910	9870	9870	9870	9870	0
592	20241022	111500	157644910	9870	9870	9870	9870	0
593	20241022	111400	157644910	9870	9870	9870	9870	109
594	20241022	111300	156569080	9870	9870	9870	9870	0
595	20241022	111200	156569080	9870	9870	9870	9870	0
596	20241022	111100	156569080	9870	9870	9870	9870	0
597	20241022	111000	156569080	9870	9880	9880	9870	314
598	20241022	110900	153469890	9880	9880	9880	9880	0
599	20241022	110800	153469890	9880	9880	9880	9880	10
600	20241022	110700	153371090	9870	9870	9870	9870	13
601	20241022	110600	153242780	9870	9870	9870	9870	0
602	20241022	110500	153242780	9870	9870	9870	9870	350
603	20241022	110400	149788280	9870	9870	9870	9870	0
604	20241022	110300	149788280	9870	9870	9870	9870	0
605	20241022	110200	149788280	9870	9870	9880	9870	66
606	20241022	110100	149136760	9870	9870	9870	9870	0
607	20241022	110000	149136760	9870	9870	9870	9870	0
608	20241022	105900	149136760	9870	9880	9880	9870	367
609	20241022	105800	145511570	9880	9880	9880	9880	9
610	20241022	105700	145422650	9880	9910	9910	9880	122
611	20241022	105600	144213960	9910	9910	9910	9910	0
612	20241022	105500	144213960	9910	9910	9910	9910	0
613	20241022	105400	144213960	9910	9910	9910	9910	2
614	20241022	105300	144194140	9860	9860	9860	9860	0
615	20241022	105200	144194140	9860	9860	9860	9860	0
616	20241022	105100	144194140	9860	9860	9860	9860	0
617	20241022	105000	144194140	9860	9860	9860	9860	0
618	20241022	104900	144194140	9860	9860	9860	9860	0
619	20241022	104800	144194140	9860	9860	9860	9860	0
620	20241022	104700	144194140	9860	9860	9860	9860	14
621	20241022	104600	144056100	9930	9930	9930	9930	0
622	20241022	104500	144056100	9930	9930	9930	9930	0
623	20241022	104400	144056100	9930	9930	9930	9930	0
624	20241022	104300	144056100	9930	9930	9930	9930	0
625	20241022	104200	144056100	9930	9880	9930	9860	300
626	20241022	104100	141084340	9930	9930	9930	9930	0
627	20241022	104000	141084340	9930	9930	9930	9930	0
628	20241022	103900	141084340	9930	9930	9930	9930	0
629	20241022	103800	141084340	9930	9930	9930	9930	0
630	20241022	103700	141084340	9930	9930	9930	9930	2
631	20241022	103600	141064480	9910	9870	9910	9870	52
632	20241022	103500	140551160	9870	9850	9870	9850	11
633	20241022	103400	140442770	9830	9830	9830	9830	0
634	20241022	103300	140442770	9830	9830	9830	9830	20
635	20241022	103200	140246170	9820	9820	9820	9820	0
636	20241022	103100	140246170	9820	9820	9820	9820	0
637	20241022	103000	140246170	9820	9820	9820	9820	100
638	20241022	102900	139264170	9850	9850	9850	9850	5
639	20241022	102800	139214920	9850	9830	9850	9830	279
640	20241022	102700	136468850	9830	9830	9830	9830	197
641	20241022	102600	134532340	9820	9820	9820	9820	0
642	20241022	102500	134532340	9820	9820	9820	9820	0
643	20241022	102400	134532340	9820	9820	9820	9820	610
644	20241022	102300	128542140	9830	9830	9830	9830	408
645	20241022	102200	124531500	9830	9830	9830	9830	80
646	20241022	102100	123745100	9830	9830	9830	9830	0
647	20241022	102000	123745100	9830	9830	9830	9830	0
648	20241022	101900	123745100	9830	9840	9840	9830	20
649	20241022	101800	123548400	9830	9830	9830	9830	0
650	20241022	101700	123548400	9830	9830	9840	9830	140
651	20241022	101600	122172100	9840	9860	9860	9840	1000
652	20241022	101500	112322380	9860	9860	9860	9860	100
653	20241022	101400	111336380	9860	9860	9860	9860	0
654	20241022	101300	111336380	9860	9860	9860	9860	4
655	20241022	101200	111296940	9860	9860	9860	9860	14
656	20241022	101100	111158900	9870	9870	9870	9870	2
657	20241022	101000	111139160	9850	9850	9850	9850	87
658	20241022	100900	110282210	9850	9850	9850	9850	125
659	20241022	100800	109050960	9870	9870	9870	9870	36
660	20241022	100700	108695640	9870	9870	9870	9870	5
661	20241022	100600	108646290	9870	9870	9870	9870	2
662	20241022	100500	108626550	9850	9850	9850	9850	0
663	20241022	100400	108626550	9850	9870	9870	9850	3
664	20241022	100300	108596960	9870	9870	9870	9870	50
665	20241022	100200	108103460	9870	9840	9870	9840	41
666	20241022	100100	107699990	9850	9850	9850	9850	22
667	20241022	100000	107483290	9850	9850	9850	9850	229
668	20241022	095900	105227640	9850	9840	9850	9840	101
669	20241022	095800	104233790	9840	9840	9840	9840	2
670	20241022	095700	104214110	9840	9840	9840	9840	1
671	20241022	095600	104204270	9830	9830	9830	9830	100
672	20241022	095500	103221270	9830	9840	9840	9830	280
673	20241022	095400	100468070	9830	9830	9830	9830	0
674	20241022	095300	100468070	9830	9840	9840	9830	150
675	20241022	095200	98992810	9850	9850	9850	9850	220
676	20241022	095100	96825810	9840	9840	9840	9840	221
677	20241022	095000	94651170	9850	9850	9850	9850	325
678	20241022	094900	91449920	9850	9850	9850	9850	23
679	20241022	094800	91223370	9840	9850	9850	9830	1227
680	20241022	094700	79142870	9850	9860	9860	9850	250
681	20241022	094600	76679290	9860	9870	9870	9860	950
682	20241022	094500	67308270	9880	9920	9920	9880	549
683	20241022	094400	61876240	9950	9950	9950	9950	0
684	20241022	094300	61876240	9950	9950	9950	9950	0
685	20241022	094200	61876240	9950	9950	9950	9950	103
686	20241022	094100	60851390	9950	9950	9950	9950	6
687	20241022	094000	60791690	9950	9950	9950	9950	204
688	20241022	093900	58761890	9950	9950	9950	9950	0
689	20241022	093800	58761890	9950	9950	9950	9950	215
690	20241022	093700	56622640	9960	9960	9960	9960	1
691	20241022	093600	56612680	9960	9960	9960	9960	0
692	20241022	093500	56612680	9960	9960	9960	9960	9
693	20241022	093400	56523040	9960	9960	9960	9960	0
694	20241022	093300	56523040	9960	9960	9960	9960	1
695	20241022	093200	56513080	9970	9970	9970	9970	0
696	20241022	093100	56513080	9970	9970	9970	9970	5
697	20241022	093000	56463230	9970	9970	9970	9960	311
698	20241022	092900	53365650	9960	9960	9970	9960	793
699	20241022	092800	45466370	9960	9950	9960	9950	202
700	20241022	092700	43455530	9900	9900	9900	9900	0
701	20241022	092600	43455530	9900	9900	9900	9900	0
702	20241022	092500	43455530	9900	9900	9900	9900	15
703	20241022	092400	43307030	9900	9950	9950	9900	101
704	20241022	092300	42302130	9950	9950	9950	9950	14
705	20241022	092200	42162830	9950	9950	9950	9950	1
706	20241022	092100	42152880	9950	9950	9950	9950	32
707	20241022	092000	41834480	9870	9870	9870	9870	25
708	20241022	091900	41587730	9870	9870	9870	9870	162
709	20241022	091800	39988790	9860	9870	9870	9860	353
710	20241022	091700	36505200	9860	9860	9860	9860	0
711	20241022	091600	36505200	9860	9870	9870	9860	114
712	20241022	091500	35380090	9860	9860	9860	9860	0
713	20241022	091400	35380090	9860	9880	9880	9860	145
714	20241022	091300	33949280	9890	9880	9890	9880	110
715	20241022	091200	32862460	9880	9880	9880	9880	118
716	20241022	091100	31696620	9880	9870	9880	9870	150
717	20241022	091000	30215660	9870	9870	9870	9870	91
718	20241022	090900	29317490	9880	9880	9880	9880	4
719	20241022	090800	29277970	9870	9870	9870	9870	2
720	20241022	090700	29258230	9870	9900	9900	9870	411
721	20241022	090600	25197840	9900	9900	9900	9890	144
722	20241022	090500	23772850	9900	9890	9900	9890	100
723	20241022	090400	22783840	9900	9900	9910	9900	25
724	20241022	090300	22536330	9900	9890	9900	9880	753
725	20241022	090200	15096040	9920	9900	9920	9900	39
726	20241022	090100	14709730	9890	9860	9890	9860	167
727	20241022	090000	13061100	9850	9850	9850	9850	1326