KissMeData/195500/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203900	555385330	2935	2935	2935	2935	1211
3	20241022	203800	555385330	2935	2935	2935	2935	0
4	20241022	203700	555385330	2935	2935	2935	2935	0
5	20241022	203600	555385330	2935	2935	2935	2935	0
6	20241022	203500	555385330	2935	2935	2935	2935	0
7	20241022	203400	555385330	2935	2935	2935	2935	0
8	20241022	203300	555385330	2935	2935	2935	2935	0
9	20241022	203200	555385330	2935	2935	2935	2935	0
10	20241022	203100	555385330	2935	2935	2935	2935	0
11	20241022	203000	555385330	2935	2935	2935	2935	0
12	20241022	202900	555385330	2935	2935	2935	2935	0
13	20241022	202800	555385330	2935	2935	2935	2935	0
14	20241022	202700	555385330	2935	2935	2935	2935	0
15	20241022	202600	555385330	2935	2935	2935	2935	0
16	20241022	202500	555385330	2935	2935	2935	2935	0
17	20241022	202400	555385330	2935	2935	2935	2935	0
18	20241022	202300	555385330	2935	2935	2935	2935	0
19	20241022	202200	555385330	2935	2935	2935	2935	0
20	20241022	202100	555385330	2935	2935	2935	2935	0
21	20241022	202000	555385330	2935	2935	2935	2935	0
22	20241022	201900	555385330	2935	2935	2935	2935	0
23	20241022	201800	555385330	2935	2935	2935	2935	0
24	20241022	201700	555385330	2935	2935	2935	2935	0
25	20241022	201600	555385330	2935	2935	2935	2935	0
26	20241022	201500	555385330	2935	2935	2935	2935	0
27	20241022	201400	555385330	2935	2935	2935	2935	0
28	20241022	201300	555385330	2935	2935	2935	2935	0
29	20241022	201200	555385330	2935	2935	2935	2935	0
30	20241022	201100	555385330	2935	2935	2935	2935	0
31	20241022	201000	555385330	2935	2935	2935	2935	0
32	20241022	200900	555385330	2935	2935	2935	2935	1211
33	20241022	200800	555385330	2935	2935	2935	2935	0
34	20241022	200700	555385330	2935	2935	2935	2935	0
35	20241022	200600	555385330	2935	2935	2935	2935	0
36	20241022	200500	555385330	2935	2935	2935	2935	0
37	20241022	200400	555385330	2935	2935	2935	2935	0
38	20241022	200300	555385330	2935	2935	2935	2935	0
39	20241022	200200	555385330	2935	2935	2935	2935	0
40	20241022	200100	555385330	2935	2935	2935	2935	0
41	20241022	200000	555385330	2935	2935	2935	2935	0
42	20241022	195900	555385330	2935	2935	2935	2935	0
43	20241022	195800	555385330	2935	2935	2935	2935	0
44	20241022	195700	555385330	2935	2935	2935	2935	0
45	20241022	195600	555385330	2935	2935	2935	2935	0
46	20241022	195500	555385330	2935	2935	2935	2935	0
47	20241022	195400	555385330	2935	2935	2935	2935	0
48	20241022	195300	555385330	2935	2935	2935	2935	0
49	20241022	195200	555385330	2935	2935	2935	2935	0
50	20241022	195100	555385330	2935	2935	2935	2935	0
51	20241022	195000	555385330	2935	2935	2935	2935	0
52	20241022	194900	555385330	2935	2935	2935	2935	0
53	20241022	194800	555385330	2935	2935	2935	2935	0
54	20241022	194700	555385330	2935	2935	2935	2935	0
55	20241022	194600	555385330	2935	2935	2935	2935	0
56	20241022	194500	555385330	2935	2935	2935	2935	0
57	20241022	194400	555385330	2935	2935	2935	2935	0
58	20241022	194300	555385330	2935	2935	2935	2935	0
59	20241022	194200	555385330	2935	2935	2935	2935	0
60	20241022	194100	555385330	2935	2935	2935	2935	0
61	20241022	194000	555385330	2935	2935	2935	2935	0
62	20241022	193900	555385330	2935	2935	2935	2935	1211
63	20241022	193800	555385330	2935	2935	2935	2935	0
64	20241022	193700	555385330	2935	2935	2935	2935	0
65	20241022	193600	555385330	2935	2935	2935	2935	0
66	20241022	193500	555385330	2935	2935	2935	2935	0
67	20241022	193400	555385330	2935	2935	2935	2935	0
68	20241022	193300	555385330	2935	2935	2935	2935	0
69	20241022	193200	555385330	2935	2935	2935	2935	0
70	20241022	193100	555385330	2935	2935	2935	2935	0
71	20241022	193000	555385330	2935	2935	2935	2935	0
72	20241022	192900	555385330	2935	2935	2935	2935	0
73	20241022	192800	555385330	2935	2935	2935	2935	0
74	20241022	192700	555385330	2935	2935	2935	2935	0
75	20241022	192600	555385330	2935	2935	2935	2935	0
76	20241022	192500	555385330	2935	2935	2935	2935	0
77	20241022	192400	555385330	2935	2935	2935	2935	0
78	20241022	192300	555385330	2935	2935	2935	2935	0
79	20241022	192200	555385330	2935	2935	2935	2935	0
80	20241022	192100	555385330	2935	2935	2935	2935	0
81	20241022	192000	555385330	2935	2935	2935	2935	0
82	20241022	191900	555385330	2935	2935	2935	2935	0
83	20241022	191800	555385330	2935	2935	2935	2935	0
84	20241022	191700	555385330	2935	2935	2935	2935	0
85	20241022	191600	555385330	2935	2935	2935	2935	0
86	20241022	191500	555385330	2935	2935	2935	2935	0
87	20241022	191400	555385330	2935	2935	2935	2935	0
88	20241022	191300	555385330	2935	2935	2935	2935	0
89	20241022	191200	555385330	2935	2935	2935	2935	0
90	20241022	191100	555385330	2935	2935	2935	2935	0
91	20241022	191000	555385330	2935	2935	2935	2935	0
92	20241022	190900	555385330	2935	2935	2935	2935	1211
93	20241022	190800	555385330	2935	2935	2935	2935	0
94	20241022	190700	555385330	2935	2935	2935	2935	0
95	20241022	190600	555385330	2935	2935	2935	2935	0
96	20241022	190500	555385330	2935	2935	2935	2935	0
97	20241022	190400	555385330	2935	2935	2935	2935	0
98	20241022	190300	555385330	2935	2935	2935	2935	0
99	20241022	190200	555385330	2935	2935	2935	2935	0
100	20241022	190100	555385330	2935	2935	2935	2935	0
101	20241022	190000	555385330	2935	2935	2935	2935	0
102	20241022	185900	555385330	2935	2935	2935	2935	0
103	20241022	185800	555385330	2935	2935	2935	2935	0
104	20241022	185700	555385330	2935	2935	2935	2935	0
105	20241022	185600	555385330	2935	2935	2935	2935	0
106	20241022	185500	555385330	2935	2935	2935	2935	0
107	20241022	185400	555385330	2935	2935	2935	2935	0
108	20241022	185300	555385330	2935	2935	2935	2935	0
109	20241022	185200	555385330	2935	2935	2935	2935	0
110	20241022	185100	555385330	2935	2935	2935	2935	0
111	20241022	185000	555385330	2935	2935	2935	2935	0
112	20241022	184900	555385330	2935	2935	2935	2935	0
113	20241022	184800	555385330	2935	2935	2935	2935	0
114	20241022	184700	555385330	2935	2935	2935	2935	0
115	20241022	184600	555385330	2935	2935	2935	2935	0
116	20241022	184500	555385330	2935	2935	2935	2935	0
117	20241022	184400	555385330	2935	2935	2935	2935	0
118	20241022	184300	555385330	2935	2935	2935	2935	0
119	20241022	184200	555385330	2935	2935	2935	2935	0
120	20241022	184100	555385330	2935	2935	2935	2935	0
121	20241022	184000	555385330	2935	2935	2935	2935	0
122	20241022	183900	555385330	2935	2935	2935	2935	1211
123	20241022	183800	555385330	2935	2935	2935	2935	0
124	20241022	183700	555385330	2935	2935	2935	2935	0
125	20241022	183600	555385330	2935	2935	2935	2935	0
126	20241022	183500	555385330	2935	2935	2935	2935	0
127	20241022	183400	555385330	2935	2935	2935	2935	0
128	20241022	183300	555385330	2935	2935	2935	2935	0
129	20241022	183200	555385330	2935	2935	2935	2935	0
130	20241022	183100	555385330	2935	2935	2935	2935	0
131	20241022	183000	555385330	2935	2935	2935	2935	0
132	20241022	182900	555385330	2935	2935	2935	2935	0
133	20241022	182800	555385330	2935	2935	2935	2935	0
134	20241022	182700	555385330	2935	2935	2935	2935	0
135	20241022	182600	555385330	2935	2935	2935	2935	0
136	20241022	182500	555385330	2935	2935	2935	2935	0
137	20241022	182400	555385330	2935	2935	2935	2935	0
138	20241022	182300	555385330	2935	2935	2935	2935	0
139	20241022	182200	555385330	2935	2935	2935	2935	0
140	20241022	182100	555385330	2935	2935	2935	2935	0
141	20241022	182000	555385330	2935	2935	2935	2935	0
142	20241022	181900	555385330	2935	2935	2935	2935	0
143	20241022	181800	555385330	2935	2935	2935	2935	0
144	20241022	181700	555385330	2935	2935	2935	2935	0
145	20241022	181600	555385330	2935	2935	2935	2935	0
146	20241022	181500	555385330	2935	2935	2935	2935	0
147	20241022	181400	555385330	2935	2935	2935	2935	0
148	20241022	181300	555385330	2935	2935	2935	2935	0
149	20241022	181200	555385330	2935	2935	2935	2935	0
150	20241022	181100	555385330	2935	2935	2935	2935	0
151	20241022	181000	555385330	2935	2935	2935	2935	0
152	20241022	180900	555385330	2935	2935	2935	2935	1211
153	20241022	180800	555385330	2935	2935	2935	2935	0
154	20241022	180700	555385330	2935	2935	2935	2935	0
155	20241022	180600	555385330	2935	2935	2935	2935	0
156	20241022	180500	555385330	2935	2935	2935	2935	0
157	20241022	180400	555385330	2935	2935	2935	2935	0
158	20241022	180300	555385330	2935	2935	2935	2935	0
159	20241022	180200	555385330	2935	2935	2935	2935	0
160	20241022	180100	555385330	2935	2935	2935	2935	0
161	20241022	180000	555385330	2935	2935	2935	2935	0
162	20241022	175900	555385330	2935	2935	2935	2935	0
163	20241022	175800	555385330	2935	2935	2935	2935	0
164	20241022	175700	555385330	2935	2935	2935	2935	0
165	20241022	175600	555385330	2935	2935	2935	2935	0
166	20241022	175500	555385330	2935	2935	2935	2935	0
167	20241022	175400	555385330	2935	2935	2935	2935	0
168	20241022	175300	555385330	2935	2935	2935	2935	0
169	20241022	175200	555385330	2935	2935	2935	2935	0
170	20241022	175100	555385330	2935	2935	2935	2935	0
171	20241022	175000	555385330	2935	2935	2935	2935	0
172	20241022	174900	555385330	2935	2935	2935	2935	0
173	20241022	174800	555385330	2935	2935	2935	2935	0
174	20241022	174700	555385330	2935	2935	2935	2935	0
175	20241022	174600	555385330	2935	2935	2935	2935	0
176	20241022	174500	555385330	2935	2935	2935	2935	0
177	20241022	174400	555385330	2935	2935	2935	2935	0
178	20241022	174300	555385330	2935	2935	2935	2935	0
179	20241022	174200	555385330	2935	2935	2935	2935	0
180	20241022	174100	555385330	2935	2935	2935	2935	0
181	20241022	174000	555385330	2935	2935	2935	2935	0
182	20241022	173900	555385330	2935	2935	2935	2935	1211
183	20241022	173800	555385330	2935	2935	2935	2935	0
184	20241022	173700	555385330	2935	2935	2935	2935	0
185	20241022	173600	555385330	2935	2935	2935	2935	0
186	20241022	173500	555385330	2935	2935	2935	2935	0
187	20241022	173400	555385330	2935	2935	2935	2935	0
188	20241022	173300	555385330	2935	2935	2935	2935	0
189	20241022	173200	555385330	2935	2935	2935	2935	0
190	20241022	173100	555385330	2935	2935	2935	2935	0
191	20241022	173000	555385330	2935	2935	2935	2935	0
192	20241022	172900	555385330	2935	2935	2935	2935	0
193	20241022	172800	555385330	2935	2935	2935	2935	0
194	20241022	172700	555385330	2935	2935	2935	2935	0
195	20241022	172600	555385330	2935	2935	2935	2935	0
196	20241022	172500	555385330	2935	2935	2935	2935	0
197	20241022	172400	555385330	2935	2935	2935	2935	0
198	20241022	172300	555385330	2935	2935	2935	2935	0
199	20241022	172200	555385330	2935	2935	2935	2935	0
200	20241022	172100	555385330	2935	2935	2935	2935	0
201	20241022	172000	555385330	2935	2935	2935	2935	0
202	20241022	171900	555385330	2935	2935	2935	2935	0
203	20241022	171800	555385330	2935	2935	2935	2935	0
204	20241022	171700	555385330	2935	2935	2935	2935	0
205	20241022	171600	555385330	2935	2935	2935	2935	0
206	20241022	171500	555385330	2935	2935	2935	2935	0
207	20241022	171400	555385330	2935	2935	2935	2935	0
208	20241022	171300	555385330	2935	2935	2935	2935	0
209	20241022	171200	555385330	2935	2935	2935	2935	0
210	20241022	171100	555385330	2935	2935	2935	2935	0
211	20241022	171000	555385330	2935	2935	2935	2935	0
212	20241022	170900	555385330	2935	2935	2935	2935	1211
213	20241022	170800	555385330	2935	2935	2935	2935	0
214	20241022	170700	555385330	2935	2935	2935	2935	0
215	20241022	170600	555385330	2935	2935	2935	2935	0
216	20241022	170500	555385330	2935	2935	2935	2935	0
217	20241022	170400	555385330	2935	2935	2935	2935	0
218	20241022	170300	555385330	2935	2935	2935	2935	0
219	20241022	170200	555385330	2935	2935	2935	2935	0
220	20241022	170100	555385330	2935	2935	2935	2935	0
221	20241022	170000	555385330	2935	2935	2935	2935	0
222	20241022	165900	555385330	2935	2935	2935	2935	0
223	20241022	165800	555385330	2935	2935	2935	2935	0
224	20241022	165700	555385330	2935	2935	2935	2935	0
225	20241022	165600	555385330	2935	2935	2935	2935	0
226	20241022	165500	555385330	2935	2935	2935	2935	0
227	20241022	165400	555385330	2935	2935	2935	2935	0
228	20241022	165300	555385330	2935	2935	2935	2935	0
229	20241022	165200	555385330	2935	2935	2935	2935	0
230	20241022	165100	555385330	2935	2935	2935	2935	0
231	20241022	165000	555385330	2935	2935	2935	2935	0
232	20241022	164900	555385330	2935	2935	2935	2935	0
233	20241022	164800	555385330	2935	2935	2935	2935	0
234	20241022	164700	555385330	2935	2935	2935	2935	0
235	20241022	164600	555385330	2935	2935	2935	2935	0
236	20241022	164500	555385330	2935	2935	2935	2935	0
237	20241022	164400	555385330	2935	2935	2935	2935	0
238	20241022	164300	555385330	2935	2935	2935	2935	0
239	20241022	164200	555385330	2935	2935	2935	2935	0
240	20241022	164100	555385330	2935	2935	2935	2935	0
241	20241022	164000	555385330	2935	2935	2935	2935	0
242	20241022	163900	555385330	2935	2935	2935	2935	1211
243	20241022	163800	555385330	2935	2935	2935	2935	0
244	20241022	163700	555385330	2935	2935	2935	2935	0
245	20241022	163600	555385330	2935	2935	2935	2935	0
246	20241022	163500	555385330	2935	2935	2935	2935	0
247	20241022	163400	555385330	2935	2935	2935	2935	0
248	20241022	163300	555385330	2935	2935	2935	2935	0
249	20241022	163200	555385330	2935	2935	2935	2935	0
250	20241022	163100	555385330	2935	2935	2935	2935	0
251	20241022	163000	555385330	2935	2935	2935	2935	0
252	20241022	162900	555385330	2935	2935	2935	2935	0
253	20241022	162800	555385330	2935	2935	2935	2935	0
254	20241022	162700	555385330	2935	2935	2935	2935	0
255	20241022	162600	555385330	2935	2935	2935	2935	0
256	20241022	162500	555385330	2935	2935	2935	2935	0
257	20241022	162400	555385330	2935	2935	2935	2935	0
258	20241022	162300	555385330	2935	2935	2935	2935	0
259	20241022	162200	555385330	2935	2935	2935	2935	0
260	20241022	162100	555385330	2935	2935	2935	2935	0
261	20241022	162000	555385330	2935	2935	2935	2935	0
262	20241022	161900	555385330	2935	2935	2935	2935	0
263	20241022	161800	555385330	2935	2935	2935	2935	0
264	20241022	161700	555385330	2935	2935	2935	2935	0
265	20241022	161600	555385330	2935	2935	2935	2935	0
266	20241022	161500	555385330	2935	2935	2935	2935	0
267	20241022	161400	555385330	2935	2935	2935	2935	0
268	20241022	161300	555385330	2935	2935	2935	2935	0
269	20241022	161200	555385330	2935	2935	2935	2935	0
270	20241022	161100	555385330	2935	2935	2935	2935	0
271	20241022	161000	555385330	2935	2935	2935	2935	0
272	20241022	160900	555385330	2935	2935	2935	2935	1211
273	20241022	160800	555385330	2935	2935	2935	2935	0
274	20241022	160700	555385330	2935	2935	2935	2935	0
275	20241022	160600	555385330	2935	2935	2935	2935	0
276	20241022	160500	555385330	2935	2935	2935	2935	0
277	20241022	160400	555385330	2935	2935	2935	2935	0
278	20241022	160300	555385330	2935	2935	2935	2935	0
279	20241022	160200	555385330	2935	2935	2935	2935	0
280	20241022	160100	555385330	2935	2935	2935	2935	0
281	20241022	160000	555385330	2935	2935	2935	2935	0
282	20241022	155900	555385330	2935	2935	2935	2935	0
283	20241022	155800	555385330	2935	2935	2935	2935	0
284	20241022	155700	555385330	2935	2935	2935	2935	0
285	20241022	155600	555385330	2935	2935	2935	2935	0
286	20241022	155500	555385330	2935	2935	2935	2935	0
287	20241022	155400	555385330	2935	2935	2935	2935	0
288	20241022	155300	555385330	2935	2935	2935	2935	0
289	20241022	155200	555385330	2935	2935	2935	2935	0
290	20241022	155100	555385330	2935	2935	2935	2935	0
291	20241022	155000	555385330	2935	2935	2935	2935	0
292	20241022	154900	555385330	2935	2935	2935	2935	0
293	20241022	154800	555385330	2935	2935	2935	2935	0
294	20241022	154700	555385330	2935	2935	2935	2935	0
295	20241022	154600	555385330	2935	2935	2935	2935	0
296	20241022	154500	555385330	2935	2935	2935	2935	0
297	20241022	154400	555385330	2935	2935	2935	2935	0
298	20241022	154300	555385330	2935	2935	2935	2935	0
299	20241022	154200	555385330	2935	2935	2935	2935	0
300	20241022	154100	555385330	2935	2935	2935	2935	0
301	20241022	154000	555385330	2935	2935	2935	2935	0
302	20241022	153900	555385330	2935	2935	2935	2935	1211
303	20241022	153800	555385330	2935	2935	2935	2935	0
304	20241022	153700	555385330	2935	2935	2935	2935	0
305	20241022	153600	555385330	2935	2935	2935	2935	0
306	20241022	153500	555385330	2935	2935	2935	2935	0
307	20241022	153400	555385330	2935	2935	2935	2935	0
308	20241022	153300	555385330	2935	2935	2935	2935	0
309	20241022	153200	555385330	2935	2935	2935	2935	0
310	20241022	153100	555385330	2935	2935	2935	2935	0
311	20241022	153000	555385330	2935	2935	2935	2935	1211
312	20241022	152900	551831045	2935	2935	2935	2935	0
313	20241022	152800	551831045	2935	2935	2935	2935	0
314	20241022	152700	551831045	2935	2935	2935	2935	0
315	20241022	152600	551831045	2935	2935	2935	2935	0
316	20241022	152500	551831045	2935	2935	2935	2935	0
317	20241022	152400	551831045	2935	2935	2935	2935	0
318	20241022	152300	551831045	2935	2935	2935	2935	0
319	20241022	152200	551831045	2935	2935	2935	2935	0
320	20241022	152100	551831045	2935	2935	2935	2935	0
321	20241022	152000	551831045	2935	2935	2935	2935	0
322	20241022	151900	551831045	2935	2940	2940	2935	810
323	20241022	151800	549449810	2940	2940	2940	2940	2219
324	20241022	151700	542925950	2940	2940	2940	2940	100
325	20241022	151600	542631950	2940	2940	2940	2940	0
326	20241022	151500	542631950	2940	2940	2940	2940	191
327	20241022	151400	542070410	2940	2940	2940	2940	318
328	20241022	151300	541135490	2940	2940	2940	2940	0
329	20241022	151200	541135490	2940	2940	2940	2940	0
330	20241022	151100	541135490	2940	2940	2940	2940	928
331	20241022	151000	538407170	2935	2935	2935	2935	0
332	20241022	150900	538407170	2935	2930	2935	2930	3019
333	20241022	150800	529550910	2935	2935	2935	2935	15
334	20241022	150700	529506885	2935	2935	2935	2935	145
335	20241022	150600	529081310	2935	2935	2935	2935	0
336	20241022	150500	529081310	2935	2935	2935	2935	971
337	20241022	150400	526231425	2935	2935	2935	2935	29
338	20241022	150300	526146310	2930	2935	2935	2930	100
339	20241022	150200	525853300	2935	2935	2935	2935	498
340	20241022	150100	524391670	2930	2935	2935	2930	180
341	20241022	150000	523863770	2935	2935	2935	2935	100
342	20241022	145900	523570270	2930	2930	2930	2930	4067
343	20241022	145800	511653960	2925	2925	2925	2925	102
344	20241022	145700	511355610	2925	2925	2925	2925	4
345	20241022	145600	511343910	2930	2930	2930	2930	2
346	20241022	145500	511338050	2930	2930	2930	2930	1
347	20241022	145400	511335120	2925	2920	2925	2920	1316
348	20241022	145300	507492320	2925	2925	2925	2925	184
349	20241022	145200	506954120	2930	2930	2930	2930	0
350	20241022	145100	506954120	2930	2925	2930	2925	327
351	20241022	145000	505997490	2925	2930	2930	2925	55
352	20241022	144900	505836440	2920	2925	2925	2920	5
353	20241022	144800	505821830	2930	2920	2930	2920	72
354	20241022	144700	505611580	2930	2925	2930	2925	501
355	20241022	144600	504146150	2925	2925	2925	2925	1000
356	20241022	144500	501221150	2925	2925	2925	2925	1
357	20241022	144400	501218225	2920	2920	2920	2920	330
358	20241022	144300	500254625	2920	2925	2925	2920	139
359	20241022	144200	499848075	2925	2925	2925	2925	2
360	20241022	144100	499842225	2930	2930	2930	2930	0
361	20241022	144000	499842225	2930	2930	2930	2930	0
362	20241022	143900	499842225	2930	2930	2930	2930	0
363	20241022	143800	499842225	2930	2930	2930	2930	1
364	20241022	143700	499839295	2920	2920	2930	2920	44
365	20241022	143600	499710795	2930	2920	2930	2920	5
366	20241022	143500	499696185	2920	2920	2920	2920	0
367	20241022	143400	499696185	2920	2925	2925	2920	3361
368	20241022	143300	489881565	2920	2920	2920	2920	942
369	20241022	143200	487130925	2920	2920	2920	2920	300
370	20241022	143100	486254925	2925	2925	2925	2925	0
371	20241022	143000	486254925	2925	2925	2925	2925	79
372	20241022	142900	486023850	2925	2925	2925	2925	15
373	20241022	142800	485979975	2920	2920	2920	2920	0
374	20241022	142700	485979975	2920	2920	2920	2920	100
375	20241022	142600	485687975	2925	2925	2925	2925	230
376	20241022	142500	485015225	2930	2925	2930	2925	400
377	20241022	142400	483844225	2925	2925	2925	2925	0
378	20241022	142300	483844225	2925	2925	2925	2925	0
379	20241022	142200	483844225	2925	2925	2925	2925	203
380	20241022	142100	483250450	2925	2925	2925	2925	0
381	20241022	142000	483250450	2925	2925	2925	2925	0
382	20241022	141900	483250450	2925	2925	2925	2925	0
383	20241022	141800	483250450	2925	2925	2925	2925	1
384	20241022	141700	483247525	2925	2925	2925	2925	51
385	20241022	141600	483098350	2930	2930	2930	2930	0
386	20241022	141500	483098350	2930	2930	2930	2930	0
387	20241022	141400	483098350	2930	2930	2930	2930	1623
388	20241022	141300	478342960	2930	2930	2930	2930	250
389	20241022	141200	477610460	2930	2930	2930	2930	0
390	20241022	141100	477610460	2930	2930	2930	2930	1
391	20241022	141000	477607530	2930	2930	2930	2930	100
392	20241022	140900	477314530	2925	2925	2925	2925	101
393	20241022	140800	477019105	2930	2930	2930	2930	0
394	20241022	140700	477019105	2930	2925	2930	2925	402
395	20241022	140600	475843245	2930	2930	2930	2930	0
396	20241022	140500	475843245	2930	2930	2930	2930	0
397	20241022	140400	475843245	2930	2930	2930	2930	0
398	20241022	140300	475843245	2930	2930	2930	2930	0
399	20241022	140200	475843245	2930	2930	2930	2930	0
400	20241022	140100	475843245	2930	2930	2930	2930	0
401	20241022	140000	475843245	2930	2930	2930	2930	0
402	20241022	135900	475843245	2930	2930	2930	2930	0
403	20241022	135800	475843245	2930	2930	2930	2930	0
404	20241022	135700	475843245	2930	2930	2930	2930	0
405	20241022	135600	475843245	2930	2930	2930	2930	0
406	20241022	135500	475843245	2930	2930	2930	2930	0
407	20241022	135400	475843245	2930	2930	2930	2930	0
408	20241022	135300	475843245	2930	2930	2930	2930	200
409	20241022	135200	475257245	2930	2930	2930	2930	100
410	20241022	135100	474964245	2930	2930	2930	2930	300
411	20241022	135000	474085245	2930	2930	2930	2930	0
412	20241022	134900	474085245	2930	2930	2930	2930	278
413	20241022	134800	473270705	2930	2930	2930	2930	0
414	20241022	134700	473270705	2930	2930	2930	2930	0
415	20241022	134600	473270705	2930	2930	2930	2930	1
416	20241022	134500	473267775	2920	2920	2920	2920	1366
417	20241022	134400	469279055	2915	2915	2915	2915	31
418	20241022	134300	469188690	2920	2920	2920	2920	1
419	20241022	134200	469185770	2915	2915	2915	2915	195
420	20241022	134100	468617345	2915	2915	2915	2915	0
421	20241022	134000	468617345	2915	2915	2915	2915	5
422	20241022	133900	468602770	2915	2915	2915	2915	0
423	20241022	133800	468602770	2915	2915	2915	2915	30
424	20241022	133700	468515320	2915	2910	2915	2910	301
425	20241022	133600	467638655	2910	2915	2915	2910	362
426	20241022	133500	466585230	2915	2915	2915	2915	0
427	20241022	133400	466585230	2915	2915	2915	2915	0
428	20241022	133300	466585230	2915	2915	2915	2915	0
429	20241022	133200	466585230	2915	2915	2915	2915	0
430	20241022	133100	466585230	2915	2915	2915	2915	0
431	20241022	133000	466585230	2915	2915	2915	2915	1
432	20241022	132900	466582315	2915	2915	2915	2915	4
433	20241022	132800	466570655	2915	2915	2915	2915	1
434	20241022	132700	466567740	2910	2910	2910	2910	0
435	20241022	132600	466567740	2910	2910	2910	2910	500
436	20241022	132500	465112740	2915	2915	2915	2915	0
437	20241022	132400	465112740	2915	2915	2915	2915	18
438	20241022	132300	465060270	2915	2915	2915	2915	6
439	20241022	132200	465042780	2915	2915	2915	2915	20
440	20241022	132100	464984480	2915	2915	2915	2915	0
441	20241022	132000	464984480	2915	2915	2915	2915	17
442	20241022	131900	464934925	2915	2915	2915	2915	0
443	20241022	131800	464934925	2915	2915	2915	2915	45
444	20241022	131700	464803750	2910	2910	2910	2910	0
445	20241022	131600	464803750	2910	2910	2910	2910	36
446	20241022	131500	464698990	2915	2915	2915	2915	304
447	20241022	131400	463812830	2915	2915	2915	2915	24
448	20241022	131300	463742870	2920	2915	2920	2915	210
449	20241022	131200	463130660	2915	2915	2915	2915	0
450	20241022	131100	463130660	2915	2915	2915	2915	0
451	20241022	131000	463130660	2915	2915	2915	2915	591
452	20241022	130900	461407895	2915	2915	2915	2915	0
453	20241022	130800	461407895	2915	2915	2915	2915	89
454	20241022	130700	461148460	2910	2915	2915	2910	655
455	20241022	130600	459239910	2915	2915	2915	2915	20
456	20241022	130500	459181610	2915	2910	2915	2910	634
457	20241022	130400	457335670	2910	2910	2910	2910	193
458	20241022	130300	456774040	2910	2910	2910	2910	3554
459	20241022	130200	446431900	2910	2910	2910	2910	1
460	20241022	130100	446428990	2910	2915	2915	2910	653
461	20241022	130000	444528740	2915	2915	2915	2915	0
462	20241022	125900	444528740	2915	2915	2915	2915	103
463	20241022	125800	444228495	2915	2915	2915	2915	0
464	20241022	125700	444228495	2915	2915	2915	2915	0
465	20241022	125600	444228495	2915	2915	2915	2915	2
466	20241022	125500	444222665	2910	2910	2910	2910	3
467	20241022	125400	444213935	2915	2920	2920	2915	3914
468	20241022	125300	432804375	2915	2920	2920	2915	10862
469	20241022	125200	401131545	2920	2920	2920	2920	0
470	20241022	125100	401131545	2920	2920	2920	2920	35
471	20241022	125000	401029345	2920	2920	2920	2920	0
472	20241022	124900	401029345	2920	2920	2920	2920	0
473	20241022	124800	401029345	2920	2920	2920	2920	54
474	20241022	124700	400871665	2925	2925	2925	2925	0
475	20241022	124600	400871665	2925	2925	2925	2925	10
476	20241022	124500	400842415	2930	2930	2930	2930	7
477	20241022	124400	400821905	2925	2925	2925	2925	0
478	20241022	124300	400821905	2925	2925	2925	2925	0
479	20241022	124200	400821905	2925	2930	2930	2925	152
480	20241022	124100	400377300	2935	2935	2935	2935	1
481	20241022	124000	400374365	2930	2930	2930	2930	5
482	20241022	123900	400359715	2935	2935	2935	2935	0
483	20241022	123800	400359715	2935	2935	2935	2935	0
484	20241022	123700	400359715	2935	2935	2935	2935	0
485	20241022	123600	400359715	2935	2935	2935	2935	0
486	20241022	123500	400359715	2935	2935	2935	2935	0
487	20241022	123400	400359715	2935	2935	2935	2935	0
488	20241022	123300	400359715	2935	2935	2935	2935	11
489	20241022	123200	400327430	2930	2930	2930	2930	50
490	20241022	123100	400180930	2930	2930	2930	2930	510
491	20241022	123000	398686630	2930	2930	2930	2930	1
492	20241022	122900	398683700	2920	2920	2920	2920	2
493	20241022	122800	398677860	2930	2930	2930	2930	0
494	20241022	122700	398677860	2930	2930	2930	2930	1
495	20241022	122600	398674930	2930	2930	2930	2930	0
496	20241022	122500	398674930	2930	2925	2930	2925	52
497	20241022	122400	398522825	2920	2920	2920	2920	0
498	20241022	122300	398522825	2920	2920	2920	2920	2
499	20241022	122200	398516985	2920	2920	2920	2920	39
500	20241022	122100	398403105	2925	2925	2925	2925	0
501	20241022	122000	398403105	2925	2925	2925	2925	0
502	20241022	121900	398403105	2925	2925	2925	2925	0
503	20241022	121800	398403105	2925	2925	2925	2925	0
504	20241022	121700	398403105	2925	2925	2925	2925	1
505	20241022	121600	398400180	2935	2935	2935	2935	0
506	20241022	121500	398400180	2935	2920	2935	2920	80
507	20241022	121400	398166430	2930	2930	2935	2930	214
508	20241022	121300	397539375	2930	2930	2930	2930	0
509	20241022	121200	397539375	2930	2930	2930	2930	0
510	20241022	121100	397539375	2930	2920	2930	2920	11
511	20241022	121000	397507245	2920	2920	2920	2920	50
512	20241022	120900	397361245	2930	2930	2930	2930	0
513	20241022	120800	397361245	2930	2930	2930	2930	309
514	20241022	120700	396455875	2920	2920	2920	2920	49
515	20241022	120600	396312795	2920	2920	2920	2920	30
516	20241022	120500	396225195	2930	2930	2930	2930	1
517	20241022	120400	396222265	2930	2930	2930	2930	0
518	20241022	120300	396222265	2930	2930	2930	2930	1
519	20241022	120200	396219335	2920	2920	2920	2920	3
520	20241022	120100	396210575	2930	2930	2930	2930	0
521	20241022	120000	396210575	2930	2930	2930	2930	2
522	20241022	115900	396204715	2930	2930	2930	2930	0
523	20241022	115800	396204715	2930	2930	2930	2930	0
524	20241022	115700	396204715	2930	2930	2930	2930	51
525	20241022	115600	396055285	2915	2915	2915	2915	0
526	20241022	115500	396055285	2915	2915	2915	2915	0
527	20241022	115400	396055285	2915	2915	2915	2915	0
528	20241022	115300	396055285	2915	2915	2915	2915	0
529	20241022	115200	396055285	2915	2915	2915	2915	0
530	20241022	115100	396055285	2915	2915	2915	2915	0
531	20241022	115000	396055285	2915	2915	2915	2915	0
532	20241022	114900	396055285	2915	2915	2915	2915	0
533	20241022	114800	396055285	2915	2930	2930	2915	1858
534	20241022	114700	390638755	2920	2920	2920	2920	1
535	20241022	114600	390635835	2930	2930	2930	2930	34
536	20241022	114500	390536215	2930	2930	2930	2930	0
537	20241022	114400	390536215	2930	2930	2930	2930	0
538	20241022	114300	390536215	2930	2930	2930	2930	88
539	20241022	114200	390278375	2915	2915	2915	2915	0
540	20241022	114100	390278375	2915	2915	2915	2915	0
541	20241022	114000	390278375	2915	2915	2915	2915	248
542	20241022	113900	389555455	2920	2920	2920	2920	36
543	20241022	113800	389450335	2920	2920	2920	2920	0
544	20241022	113700	389450335	2920	2920	2920	2920	0
545	20241022	113600	389450335	2920	2920	2920	2920	451
546	20241022	113500	388133415	2920	2925	2925	2920	500
547	20241022	113400	386672720	2935	2935	2935	2935	0
548	20241022	113300	386672720	2935	2935	2935	2935	0
549	20241022	113200	386672720	2935	2935	2935	2935	9
550	20241022	113100	386646305	2935	2935	2935	2935	0
551	20241022	113000	386646305	2935	2935	2935	2935	0
552	20241022	112900	386646305	2935	2930	2935	2930	5
553	20241022	112800	386631650	2930	2925	2930	2925	134
554	20241022	112700	386239695	2925	2925	2925	2925	21
555	20241022	112600	386178270	2930	2930	2930	2930	0
556	20241022	112500	386178270	2930	2930	2930	2930	0
557	20241022	112400	386178270	2930	2930	2930	2930	179
558	20241022	112300	385653800	2935	2935	2935	2935	0
559	20241022	112200	385653800	2935	2935	2935	2935	0
560	20241022	112100	385653800	2935	2935	2935	2935	0
561	20241022	112000	385653800	2935	2925	2935	2925	453
562	20241022	111900	384328050	2930	2930	2930	2930	0
563	20241022	111800	384328050	2930	2930	2930	2930	0
564	20241022	111700	384328050	2930	2930	2930	2930	500
565	20241022	111600	382863050	2930	2925	2930	2925	51
566	20241022	111500	382713870	2930	2930	2930	2930	350
567	20241022	111400	381688370	2930	2930	2930	2930	100
568	20241022	111300	381395370	2930	2925	2930	2925	314
569	20241022	111200	380476915	2920	2920	2930	2920	11
570	20241022	111100	380444785	2930	2930	2930	2930	0
571	20241022	111000	380444785	2930	2930	2930	2930	1
572	20241022	110900	380441855	2915	2915	2915	2915	0
573	20241022	110800	380441855	2915	2915	2915	2915	0
574	20241022	110700	380441855	2915	2920	2920	2915	2145
575	20241022	110600	374180065	2920	2925	2925	2920	183
576	20241022	110500	373645380	2925	2925	2925	2925	0
577	20241022	110400	373645380	2925	2925	2925	2925	158
578	20241022	110300	373183230	2925	2925	2925	2925	100
579	20241022	110200	372890730	2925	2925	2925	2925	278
580	20241022	110100	372077580	2930	2930	2930	2930	460
581	20241022	110000	370729780	2930	2930	2930	2930	90
582	20241022	105900	370466080	2925	2925	2930	2925	459
583	20241022	105800	369123255	2930	2930	2930	2930	2
584	20241022	105700	369117395	2930	2925	2930	2925	291
585	20241022	105600	368266215	2930	2930	2930	2930	0
586	20241022	105500	368266215	2930	2930	2930	2930	0
587	20241022	105400	368266215	2930	2930	2930	2930	1
588	20241022	105300	368263285	2925	2925	2925	2925	15
589	20241022	105200	368219410	2930	2930	2930	2930	10
590	20241022	105100	368190110	2935	2935	2935	2935	0
591	20241022	105000	368190110	2935	2935	2935	2935	17
592	20241022	104900	368140215	2935	2935	2935	2935	100
593	20241022	104800	367846715	2935	2925	2935	2925	15
594	20241022	104700	367802720	2925	2925	2925	2925	0
595	20241022	104600	367802720	2925	2930	2930	2925	2
596	20241022	104500	367796865	2920	2920	2920	2920	199
597	20241022	104400	367215785	2920	2920	2920	2920	81
598	20241022	104300	366979265	2920	2925	2925	2920	549
599	20241022	104200	365376130	2920	2920	2920	2920	0
600	20241022	104100	365376130	2920	2920	2920	2920	3
601	20241022	104000	365367370	2935	2920	2935	2920	2
602	20241022	103900	365361515	2920	2920	2920	2920	10
603	20241022	103800	365332315	2920	2925	2925	2920	5000
604	20241022	103700	350715780	2940	2940	2940	2940	0
605	20241022	103600	350715780	2940	2930	2940	2930	159
606	20241022	103500	350249900	2925	2925	2925	2925	9
607	20241022	103400	350223575	2930	2930	2930	2930	1109
608	20241022	103300	346974205	2930	2930	2930	2930	500
609	20241022	103200	345509205	2925	2925	2925	2925	140
610	20241022	103100	345099705	2920	2925	2925	2920	4000
611	20241022	103000	333403200	2925	2925	2925	2925	199
612	20241022	102900	332821125	2925	2920	2925	2920	11
613	20241022	102800	332788955	2925	2925	2925	2925	11
614	20241022	102700	332756780	2925	2920	2925	2920	75
615	20241022	102600	332537775	2925	2925	2925	2925	265
616	20241022	102500	331762650	2925	2920	2925	2920	154
617	20241022	102400	331312225	2920	2920	2920	2920	31
618	20241022	102300	331221705	2920	2925	2925	2920	16
619	20241022	102200	331174945	2925	2925	2925	2925	492
620	20241022	102100	329735845	2925	2920	2925	2920	220
621	20241022	102000	329093410	2920	2915	2920	2915	613
622	20241022	101900	327305965	2915	2915	2915	2915	1
623	20241022	101800	327303050	2915	2910	2920	2910	99
624	20241022	101700	327014890	2920	2920	2920	2910	1494
625	20241022	101600	322667310	2910	2915	2925	2910	5555
626	20241022	101500	306475280	2930	2920	2930	2915	3460
627	20241022	101400	296374420	2930	2930	2930	2920	11256
628	20241022	101300	263471640	2925	2930	2930	2925	557
629	20241022	101200	261842380	2925	2925	2930	2925	134
630	20241022	101100	261449780	2930	2925	2930	2925	1866
631	20241022	101000	255991710	2930	2925	2930	2925	29
632	20241022	100900	255906880	2930	2930	2930	2930	5
633	20241022	100800	255892230	2930	2930	2930	2930	2139
634	20241022	100700	249624960	2930	2930	2930	2925	215
635	20241022	100600	248995340	2930	2930	2930	2925	8261
636	20241022	100500	224793545	2925	2930	2930	2925	2860
637	20241022	100400	216421365	2930	2930	2930	2930	120
638	20241022	100300	216069765	2930	2930	2930	2930	588
639	20241022	100200	214346925	2930	2930	2930	2930	2863
640	20241022	100100	205958335	2930	2930	2930	2930	23
641	20241022	100000	205890945	2930	2930	2930	2930	1133
642	20241022	095900	202571255	2930	2935	2935	2930	601
643	20241022	095800	200810300	2935	2935	2935	2935	0
644	20241022	095700	200810300	2935	2940	2940	2935	730
645	20241022	095600	198667730	2940	2930	2940	2930	85
646	20241022	095500	198418050	2930	2940	2940	2930	7517
647	20241022	095400	176335125	2940	2940	2940	2940	3360
648	20241022	095300	166456725	2940	2940	2940	2940	828
649	20241022	095200	164022405	2940	2940	2940	2940	344
650	20241022	095100	163011045	2940	2945	2945	2940	1400
651	20241022	095000	158890045	2940	2945	2945	2940	908
652	20241022	094900	156220255	2945	2945	2945	2945	1109
653	20241022	094800	152954250	2950	2945	2950	2945	588
654	20241022	094700	151222515	2950	2955	2955	2950	383
655	20241022	094600	150092660	2950	2955	2955	2950	503
656	20241022	094500	148608800	2950	2950	2950	2950	145
657	20241022	094400	148181050	2955	2955	2955	2950	758
658	20241022	094300	145944420	2955	2955	2955	2955	0
659	20241022	094200	145944420	2955	2950	2955	2950	113
660	20241022	094100	145611060	2950	2945	2950	2945	337
661	20241022	094000	144618590	2945	2945	2945	2945	1
662	20241022	093900	144615645	2945	2940	2945	2940	53
663	20241022	093800	144459565	2945	2945	2945	2945	11
664	20241022	093700	144427170	2945	2945	2945	2945	728
665	20241022	093600	142283210	2940	2945	2945	2940	660
666	20241022	093500	140340885	2945	2940	2945	2940	1900
667	20241022	093400	134750385	2940	2940	2940	2940	237
668	20241022	093300	134053605	2940	2945	2945	2940	1229
669	20241022	093200	130434310	2945	2945	2945	2945	13
670	20241022	093100	130396025	2945	2950	2950	2945	37
671	20241022	093000	130287040	2940	2940	2940	2940	0
672	20241022	092900	130287040	2940	2945	2950	2940	1643
673	20241022	092800	125453810	2945	2950	2950	2945	5135
674	20241022	092700	110330155	2950	2950	2950	2950	1025
675	20241022	092600	107306405	2950	2950	2950	2950	400
676	20241022	092500	106126405	2950	2955	2955	2950	12082
677	20241022	092400	70484130	2955	2955	2955	2955	125
678	20241022	092300	70114755	2955	2955	2955	2955	1204
679	20241022	092200	66556935	2955	2955	2955	2955	599
680	20241022	092100	64786890	2955	2955	2955	2955	2
681	20241022	092000	64780980	2955	2955	2955	2955	700
682	20241022	091900	62712480	2950	2950	2955	2950	888
683	20241022	091800	60091300	2950	2955	2955	2950	6407
684	20241022	091700	41180680	2955	2955	2955	2955	22
685	20241022	091600	41115670	2955	2955	2955	2955	24
686	20241022	091500	41044750	2955	2955	2955	2955	3
687	20241022	091400	41035885	2950	2955	2955	2950	315
688	20241022	091300	40105885	2955	2955	2955	2955	0
689	20241022	091200	40105885	2955	2960	2960	2950	1099
690	20241022	091100	36858340	2955	2955	2955	2955	985
691	20241022	091000	33947665	2955	2955	2960	2955	363
692	20241022	090900	32874990	2960	2960	2960	2960	480
693	20241022	090800	31454190	2960	2960	2960	2955	3570
694	20241022	090700	20890705	2955	2955	2965	2955	1135
695	20241022	090600	17533160	2955	2960	2960	2955	75
696	20241022	090500	17311410	2960	2955	2970	2955	1654
697	20241022	090400	12423060	2955	2960	2965	2955	407
698	20241022	090300	11217780	2960	2960	2960	2960	340
699	20241022	090200	10211380	2955	2960	2960	2955	1412
700	20241022	090100	6032480	2960	2960	2960	2960	860
701	20241022	090000	3486880	2960	2960	2960	2960	1178