KissMeData/172670/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	203100	197398200	8890	8890	8890	8890	1182
3	20241028	203000	197398200	8890	8890	8890	8890	0
4	20241028	202900	197398200	8890	8890	8890	8890	0
5	20241028	202800	197398200	8890	8890	8890	8890	0
6	20241028	202700	197398200	8890	8890	8890	8890	0
7	20241028	202600	197398200	8890	8890	8890	8890	0
8	20241028	202500	197398200	8890	8890	8890	8890	0
9	20241028	202400	197398200	8890	8890	8890	8890	0
10	20241028	202300	197398200	8890	8890	8890	8890	0
11	20241028	202200	197398200	8890	8890	8890	8890	0
12	20241028	202100	197398200	8890	8890	8890	8890	0
13	20241028	202000	197398200	8890	8890	8890	8890	0
14	20241028	201900	197398200	8890	8890	8890	8890	0
15	20241028	201800	197398200	8890	8890	8890	8890	0
16	20241028	201700	197398200	8890	8890	8890	8890	0
17	20241028	201600	197398200	8890	8890	8890	8890	0
18	20241028	201500	197398200	8890	8890	8890	8890	0
19	20241028	201400	197398200	8890	8890	8890	8890	0
20	20241028	201300	197398200	8890	8890	8890	8890	0
21	20241028	201200	197398200	8890	8890	8890	8890	0
22	20241028	201100	197398200	8890	8890	8890	8890	0
23	20241028	201000	197398200	8890	8890	8890	8890	0
24	20241028	200900	197398200	8890	8890	8890	8890	0
25	20241028	200800	197398200	8890	8890	8890	8890	0
26	20241028	200700	197398200	8890	8890	8890	8890	0
27	20241028	200600	197398200	8890	8890	8890	8890	0
28	20241028	200500	197398200	8890	8890	8890	8890	0
29	20241028	200400	197398200	8890	8890	8890	8890	0
30	20241028	200300	197398200	8890	8890	8890	8890	0
31	20241028	200200	197398200	8890	8890	8890	8890	0
32	20241028	200100	197398200	8890	8890	8890	8890	1182
33	20241028	200000	197398200	8890	8890	8890	8890	0
34	20241028	195900	197398200	8890	8890	8890	8890	0
35	20241028	195800	197398200	8890	8890	8890	8890	0
36	20241028	195700	197398200	8890	8890	8890	8890	0
37	20241028	195600	197398200	8890	8890	8890	8890	0
38	20241028	195500	197398200	8890	8890	8890	8890	0
39	20241028	195400	197398200	8890	8890	8890	8890	0
40	20241028	195300	197398200	8890	8890	8890	8890	0
41	20241028	195200	197398200	8890	8890	8890	8890	0
42	20241028	195100	197398200	8890	8890	8890	8890	0
43	20241028	195000	197398200	8890	8890	8890	8890	0
44	20241028	194900	197398200	8890	8890	8890	8890	0
45	20241028	194800	197398200	8890	8890	8890	8890	0
46	20241028	194700	197398200	8890	8890	8890	8890	0
47	20241028	194600	197398200	8890	8890	8890	8890	0
48	20241028	194500	197398200	8890	8890	8890	8890	0
49	20241028	194400	197398200	8890	8890	8890	8890	0
50	20241028	194300	197398200	8890	8890	8890	8890	0
51	20241028	194200	197398200	8890	8890	8890	8890	0
52	20241028	194100	197398200	8890	8890	8890	8890	0
53	20241028	194000	197398200	8890	8890	8890	8890	0
54	20241028	193900	197398200	8890	8890	8890	8890	0
55	20241028	193800	197398200	8890	8890	8890	8890	0
56	20241028	193700	197398200	8890	8890	8890	8890	0
57	20241028	193600	197398200	8890	8890	8890	8890	0
58	20241028	193500	197398200	8890	8890	8890	8890	0
59	20241028	193400	197398200	8890	8890	8890	8890	0
60	20241028	193300	197398200	8890	8890	8890	8890	0
61	20241028	193200	197398200	8890	8890	8890	8890	0
62	20241028	193100	197398200	8890	8890	8890	8890	1182
63	20241028	193000	197398200	8890	8890	8890	8890	0
64	20241028	192900	197398200	8890	8890	8890	8890	0
65	20241028	192800	197398200	8890	8890	8890	8890	0
66	20241028	192700	197398200	8890	8890	8890	8890	0
67	20241028	192600	197398200	8890	8890	8890	8890	0
68	20241028	192500	197398200	8890	8890	8890	8890	0
69	20241028	192400	197398200	8890	8890	8890	8890	0
70	20241028	192300	197398200	8890	8890	8890	8890	0
71	20241028	192200	197398200	8890	8890	8890	8890	0
72	20241028	192100	197398200	8890	8890	8890	8890	0
73	20241028	192000	197398200	8890	8890	8890	8890	0
74	20241028	191900	197398200	8890	8890	8890	8890	0
75	20241028	191800	197398200	8890	8890	8890	8890	0
76	20241028	191700	197398200	8890	8890	8890	8890	0
77	20241028	191600	197398200	8890	8890	8890	8890	0
78	20241028	191500	197398200	8890	8890	8890	8890	0
79	20241028	191400	197398200	8890	8890	8890	8890	0
80	20241028	191300	197398200	8890	8890	8890	8890	0
81	20241028	191200	197398200	8890	8890	8890	8890	0
82	20241028	191100	197398200	8890	8890	8890	8890	0
83	20241028	191000	197398200	8890	8890	8890	8890	0
84	20241028	190900	197398200	8890	8890	8890	8890	0
85	20241028	190800	197398200	8890	8890	8890	8890	0
86	20241028	190700	197398200	8890	8890	8890	8890	0
87	20241028	190600	197398200	8890	8890	8890	8890	0
88	20241028	190500	197398200	8890	8890	8890	8890	0
89	20241028	190400	197398200	8890	8890	8890	8890	0
90	20241028	190300	197398200	8890	8890	8890	8890	0
91	20241028	190200	197398200	8890	8890	8890	8890	0
92	20241028	190100	197398200	8890	8890	8890	8890	1182
93	20241028	190000	197398200	8890	8890	8890	8890	0
94	20241028	185900	197398200	8890	8890	8890	8890	0
95	20241028	185800	197398200	8890	8890	8890	8890	0
96	20241028	185700	197398200	8890	8890	8890	8890	0
97	20241028	185600	197398200	8890	8890	8890	8890	0
98	20241028	185500	197398200	8890	8890	8890	8890	0
99	20241028	185400	197398200	8890	8890	8890	8890	0
100	20241028	185300	197398200	8890	8890	8890	8890	0
101	20241028	185200	197398200	8890	8890	8890	8890	0
102	20241028	185100	197398200	8890	8890	8890	8890	0
103	20241028	185000	197398200	8890	8890	8890	8890	0
104	20241028	184900	197398200	8890	8890	8890	8890	0
105	20241028	184800	197398200	8890	8890	8890	8890	0
106	20241028	184700	197398200	8890	8890	8890	8890	0
107	20241028	184600	197398200	8890	8890	8890	8890	0
108	20241028	184500	197398200	8890	8890	8890	8890	0
109	20241028	184400	197398200	8890	8890	8890	8890	0
110	20241028	184300	197398200	8890	8890	8890	8890	0
111	20241028	184200	197398200	8890	8890	8890	8890	0
112	20241028	184100	197398200	8890	8890	8890	8890	0
113	20241028	184000	197398200	8890	8890	8890	8890	0
114	20241028	183900	197398200	8890	8890	8890	8890	0
115	20241028	183800	197398200	8890	8890	8890	8890	0
116	20241028	183700	197398200	8890	8890	8890	8890	0
117	20241028	183600	197398200	8890	8890	8890	8890	0
118	20241028	183500	197398200	8890	8890	8890	8890	0
119	20241028	183400	197398200	8890	8890	8890	8890	0
120	20241028	183300	197398200	8890	8890	8890	8890	0
121	20241028	183200	197398200	8890	8890	8890	8890	0
122	20241028	183100	197398200	8890	8890	8890	8890	1182
123	20241028	183000	197398200	8890	8890	8890	8890	0
124	20241028	182900	197398200	8890	8890	8890	8890	0
125	20241028	182800	197398200	8890	8890	8890	8890	0
126	20241028	182700	197398200	8890	8890	8890	8890	0
127	20241028	182600	197398200	8890	8890	8890	8890	0
128	20241028	182500	197398200	8890	8890	8890	8890	0
129	20241028	182400	197398200	8890	8890	8890	8890	0
130	20241028	182300	197398200	8890	8890	8890	8890	0
131	20241028	182200	197398200	8890	8890	8890	8890	0
132	20241028	182100	197398200	8890	8890	8890	8890	0
133	20241028	182000	197398200	8890	8890	8890	8890	0
134	20241028	181900	197398200	8890	8890	8890	8890	0
135	20241028	181800	197398200	8890	8890	8890	8890	0
136	20241028	181700	197398200	8890	8890	8890	8890	0
137	20241028	181600	197398200	8890	8890	8890	8890	0
138	20241028	181500	197398200	8890	8890	8890	8890	0
139	20241028	181400	197398200	8890	8890	8890	8890	0
140	20241028	181300	197398200	8890	8890	8890	8890	0
141	20241028	181200	197398200	8890	8890	8890	8890	0
142	20241028	181100	197398200	8890	8890	8890	8890	0
143	20241028	181000	197398200	8890	8890	8890	8890	0
144	20241028	180900	197398200	8890	8890	8890	8890	0
145	20241028	180800	197398200	8890	8890	8890	8890	0
146	20241028	180700	197398200	8890	8890	8890	8890	0
147	20241028	180600	197398200	8890	8890	8890	8890	0
148	20241028	180500	197398200	8890	8890	8890	8890	0
149	20241028	180400	197398200	8890	8890	8890	8890	0
150	20241028	180300	197398200	8890	8890	8890	8890	0
151	20241028	180200	197398200	8890	8890	8890	8890	0
152	20241028	180100	197398200	8890	8890	8890	8890	1182
153	20241028	180000	197398200	8890	8890	8890	8890	0
154	20241028	175900	197398200	8890	8890	8890	8890	0
155	20241028	175800	197398200	8890	8890	8890	8890	0
156	20241028	175700	197398200	8890	8890	8890	8890	0
157	20241028	175600	197398200	8890	8890	8890	8890	0
158	20241028	175500	197398200	8890	8890	8890	8890	0
159	20241028	175400	197398200	8890	8890	8890	8890	0
160	20241028	175300	197398200	8890	8890	8890	8890	0
161	20241028	175200	197398200	8890	8890	8890	8890	0
162	20241028	175100	197398200	8890	8890	8890	8890	0
163	20241028	175000	197398200	8890	8890	8890	8890	0
164	20241028	174900	197398200	8890	8890	8890	8890	0
165	20241028	174800	197398200	8890	8890	8890	8890	0
166	20241028	174700	197398200	8890	8890	8890	8890	0
167	20241028	174600	197398200	8890	8890	8890	8890	0
168	20241028	174500	197398200	8890	8890	8890	8890	0
169	20241028	174400	197398200	8890	8890	8890	8890	0
170	20241028	174300	197398200	8890	8890	8890	8890	0
171	20241028	174200	197398200	8890	8890	8890	8890	0
172	20241028	174100	197398200	8890	8890	8890	8890	0
173	20241028	174000	197398200	8890	8890	8890	8890	0
174	20241028	173900	197398200	8890	8890	8890	8890	0
175	20241028	173800	197398200	8890	8890	8890	8890	0
176	20241028	173700	197398200	8890	8890	8890	8890	0
177	20241028	173600	197398200	8890	8890	8890	8890	0
178	20241028	173500	197398200	8890	8890	8890	8890	0
179	20241028	173400	197398200	8890	8890	8890	8890	0
180	20241028	173300	197398200	8890	8890	8890	8890	0
181	20241028	173200	197398200	8890	8890	8890	8890	0
182	20241028	173100	197398200	8890	8890	8890	8890	1182
183	20241028	173000	197398200	8890	8890	8890	8890	0
184	20241028	172900	197398200	8890	8890	8890	8890	0
185	20241028	172800	197398200	8890	8890	8890	8890	0
186	20241028	172700	197398200	8890	8890	8890	8890	0
187	20241028	172600	197398200	8890	8890	8890	8890	0
188	20241028	172500	197398200	8890	8890	8890	8890	0
189	20241028	172400	197398200	8890	8890	8890	8890	0
190	20241028	172300	197398200	8890	8890	8890	8890	0
191	20241028	172200	197398200	8890	8890	8890	8890	0
192	20241028	172100	197398200	8890	8890	8890	8890	0
193	20241028	172000	197398200	8890	8890	8890	8890	0
194	20241028	171900	197398200	8890	8890	8890	8890	0
195	20241028	171800	197398200	8890	8890	8890	8890	0
196	20241028	171700	197398200	8890	8890	8890	8890	0
197	20241028	171600	197398200	8890	8890	8890	8890	0
198	20241028	171500	197398200	8890	8890	8890	8890	0
199	20241028	171400	197398200	8890	8890	8890	8890	0
200	20241028	171300	197398200	8890	8890	8890	8890	0
201	20241028	171200	197398200	8890	8890	8890	8890	0
202	20241028	171100	197398200	8890	8890	8890	8890	0
203	20241028	171000	197398200	8890	8890	8890	8890	0
204	20241028	170900	197398200	8890	8890	8890	8890	0
205	20241028	170800	197398200	8890	8890	8890	8890	0
206	20241028	170700	197398200	8890	8890	8890	8890	0
207	20241028	170600	197398200	8890	8890	8890	8890	0
208	20241028	170500	197398200	8890	8890	8890	8890	0
209	20241028	170400	197398200	8890	8890	8890	8890	0
210	20241028	170300	197398200	8890	8890	8890	8890	0
211	20241028	170200	197398200	8890	8890	8890	8890	0
212	20241028	170100	197398200	8890	8890	8890	8890	1182
213	20241028	170000	197398200	8890	8890	8890	8890	0
214	20241028	165900	197398200	8890	8890	8890	8890	0
215	20241028	165800	197398200	8890	8890	8890	8890	0
216	20241028	165700	197398200	8890	8890	8890	8890	0
217	20241028	165600	197398200	8890	8890	8890	8890	0
218	20241028	165500	197398200	8890	8890	8890	8890	0
219	20241028	165400	197398200	8890	8890	8890	8890	0
220	20241028	165300	197398200	8890	8890	8890	8890	0
221	20241028	165200	197398200	8890	8890	8890	8890	0
222	20241028	165100	197398200	8890	8890	8890	8890	0
223	20241028	165000	197398200	8890	8890	8890	8890	0
224	20241028	164900	197398200	8890	8890	8890	8890	0
225	20241028	164800	197398200	8890	8890	8890	8890	0
226	20241028	164700	197398200	8890	8890	8890	8890	0
227	20241028	164600	197398200	8890	8890	8890	8890	0
228	20241028	164500	197398200	8890	8890	8890	8890	0
229	20241028	164400	197398200	8890	8890	8890	8890	0
230	20241028	164300	197398200	8890	8890	8890	8890	0
231	20241028	164200	197398200	8890	8890	8890	8890	0
232	20241028	164100	197398200	8890	8890	8890	8890	0
233	20241028	164000	197398200	8890	8890	8890	8890	0
234	20241028	163900	197398200	8890	8890	8890	8890	0
235	20241028	163800	197398200	8890	8890	8890	8890	0
236	20241028	163700	197398200	8890	8890	8890	8890	0
237	20241028	163600	197398200	8890	8890	8890	8890	0
238	20241028	163500	197398200	8890	8890	8890	8890	0
239	20241028	163400	197398200	8890	8890	8890	8890	0
240	20241028	163300	197398200	8890	8890	8890	8890	0
241	20241028	163200	197398200	8890	8890	8890	8890	0
242	20241028	163100	197398200	8890	8890	8890	8890	1182
243	20241028	163000	197398200	8890	8890	8890	8890	0
244	20241028	162900	197398200	8890	8890	8890	8890	0
245	20241028	162800	197398200	8890	8890	8890	8890	0
246	20241028	162700	197398200	8890	8890	8890	8890	0
247	20241028	162600	197398200	8890	8890	8890	8890	0
248	20241028	162500	197398200	8890	8890	8890	8890	0
249	20241028	162400	197398200	8890	8890	8890	8890	0
250	20241028	162300	197398200	8890	8890	8890	8890	0
251	20241028	162200	197398200	8890	8890	8890	8890	0
252	20241028	162100	197398200	8890	8890	8890	8890	0
253	20241028	162000	197398200	8890	8890	8890	8890	0
254	20241028	161900	197398200	8890	8890	8890	8890	0
255	20241028	161800	197398200	8890	8890	8890	8890	0
256	20241028	161700	197398200	8890	8890	8890	8890	0
257	20241028	161600	197398200	8890	8890	8890	8890	0
258	20241028	161500	197398200	8890	8890	8890	8890	0
259	20241028	161400	197398200	8890	8890	8890	8890	0
260	20241028	161300	197398200	8890	8890	8890	8890	0
261	20241028	161200	197398200	8890	8890	8890	8890	0
262	20241028	161100	197398200	8890	8890	8890	8890	0
263	20241028	161000	197398200	8890	8890	8890	8890	0
264	20241028	160900	197398200	8890	8890	8890	8890	0
265	20241028	160800	197398200	8890	8890	8890	8890	0
266	20241028	160700	197398200	8890	8890	8890	8890	0
267	20241028	160600	197398200	8890	8890	8890	8890	0
268	20241028	160500	197398200	8890	8890	8890	8890	0
269	20241028	160400	197398200	8890	8890	8890	8890	0
270	20241028	160300	197398200	8890	8890	8890	8890	0
271	20241028	160200	197398200	8890	8890	8890	8890	0
272	20241028	160100	197398200	8890	8890	8890	8890	1182
273	20241028	160000	197398200	8890	8890	8890	8890	0
274	20241028	155900	197398200	8890	8890	8890	8890	0
275	20241028	155800	197398200	8890	8890	8890	8890	0
276	20241028	155700	197398200	8890	8890	8890	8890	0
277	20241028	155600	197398200	8890	8890	8890	8890	0
278	20241028	155500	197398200	8890	8890	8890	8890	0
279	20241028	155400	197398200	8890	8890	8890	8890	0
280	20241028	155300	197398200	8890	8890	8890	8890	0
281	20241028	155200	197398200	8890	8890	8890	8890	0
282	20241028	155100	197398200	8890	8890	8890	8890	0
283	20241028	155000	197398200	8890	8890	8890	8890	0
284	20241028	154900	197398200	8890	8890	8890	8890	0
285	20241028	154800	197398200	8890	8890	8890	8890	0
286	20241028	154700	197398200	8890	8890	8890	8890	0
287	20241028	154600	197398200	8890	8890	8890	8890	0
288	20241028	154500	197398200	8890	8890	8890	8890	0
289	20241028	154400	197398200	8890	8890	8890	8890	0
290	20241028	154300	197398200	8890	8890	8890	8890	0
291	20241028	154200	197398200	8890	8890	8890	8890	0
292	20241028	154100	197398200	8890	8890	8890	8890	0
293	20241028	154000	197398200	8890	8890	8890	8890	0
294	20241028	153900	197398200	8890	8890	8890	8890	0
295	20241028	153800	197398200	8890	8890	8890	8890	0
296	20241028	153700	197398200	8890	8890	8890	8890	0
297	20241028	153600	197398200	8890	8890	8890	8890	0
298	20241028	153500	197398200	8890	8890	8890	8890	0
299	20241028	153400	197398200	8890	8890	8890	8890	0
300	20241028	153300	197398200	8890	8890	8890	8890	0
301	20241028	153200	197398200	8890	8890	8890	8890	0
302	20241028	153100	197398200	8890	8890	8890	8890	1182
303	20241028	153000	197398200	8890	8890	8890	8890	1182
304	20241028	152900	186890220	8890	8890	8890	8890	0
305	20241028	152800	186890220	8890	8890	8890	8890	0
306	20241028	152700	186890220	8890	8890	8890	8890	0
307	20241028	152600	186890220	8890	8890	8890	8890	0
308	20241028	152500	186890220	8890	8890	8890	8890	0
309	20241028	152400	186890220	8890	8890	8890	8890	0
310	20241028	152300	186890220	8890	8890	8890	8890	0
311	20241028	152200	186890220	8890	8890	8890	8890	0
312	20241028	152100	186890220	8890	8890	8890	8890	0
313	20241028	152000	186890220	8890	8890	8890	8890	0
314	20241028	151900	186890220	8890	8940	8940	8890	3
315	20241028	151800	186863450	8940	8900	8940	8900	56
316	20241028	151700	186365010	8900	8920	8930	8900	124
317	20241028	151600	185258690	8930	8900	8930	8900	2
318	20241028	151500	185240860	8900	8910	8910	8900	30
319	20241028	151400	184973850	8900	8900	8910	8900	59
320	20241028	151300	184448450	8900	8910	8920	8900	53
321	20241028	151200	183976430	8910	8910	8910	8910	1
322	20241028	151100	183967520	8910	8890	8910	8890	54
323	20241028	151000	183486860	8920	8910	8920	8910	219
324	20241028	150900	181535470	8910	8890	8910	8890	51
325	20241028	150800	181081480	8910	8900	8910	8900	131
326	20241028	150700	179915270	8910	8890	8910	8890	179
327	20241028	150600	178322740	8910	8890	8910	8890	33
328	20241028	150500	178029310	8910	8890	8910	8890	79
329	20241028	150400	177326010	8890	8890	8900	8890	33
330	20241028	150300	177032630	8890	8890	8890	8890	30
331	20241028	150200	176765930	8890	8890	8890	8890	16
332	20241028	150100	176623690	8900	8900	8910	8900	130
333	20241028	150000	175466560	8900	8900	8900	8900	30
334	20241028	145900	175199560	8900	8900	8910	8900	34
335	20241028	145800	174896940	8900	8910	8910	8900	99
336	20241028	145700	174015680	8910	8900	8910	8900	220
337	20241028	145600	172055990	8900	8900	8900	8900	31
338	20241028	145500	171780090	8900	8900	8900	8900	1
339	20241028	145400	171771190	8890	8890	8890	8890	31
340	20241028	145300	171495600	8880	8900	8900	8880	81
341	20241028	145200	170775700	8920	8920	8920	8920	0
342	20241028	145100	170775700	8920	8890	8920	8890	196
343	20241028	145000	169027870	8930	8880	8930	8880	80
344	20241028	144900	168316440	8860	8850	8860	8850	533
345	20241028	144800	163599360	8850	8850	8850	8850	31
346	20241028	144700	163325010	8860	8850	8860	8850	3
347	20241028	144600	163298440	8860	8890	8900	8860	362
348	20241028	144500	160090180	8860	8860	8860	8860	89
349	20241028	144400	159301640	8860	8860	8860	8860	72
350	20241028	144300	158663720	8860	8860	8860	8860	1
351	20241028	144200	158654860	8850	8850	8850	8850	0
352	20241028	144100	158654860	8850	8870	8870	8850	131
353	20241028	144000	157494890	8890	8890	8890	8890	0
354	20241028	143900	157494890	8890	8870	8890	8850	291
355	20241028	143800	154916620	8870	8870	8870	8870	32
356	20241028	143700	154632780	8880	8870	8880	8870	100
357	20241028	143600	153744790	8870	8870	8870	8870	57
358	20241028	143500	153239200	8890	8890	8890	8890	2
359	20241028	143400	153221420	8900	8850	8900	8850	34
360	20241028	143300	152920450	8850	8850	8850	8850	0
361	20241028	143200	152920450	8850	8850	8860	8850	33
362	20241028	143100	152628380	8850	8860	8860	8850	87
363	20241028	143000	151857860	8870	8870	8870	8870	32
364	20241028	142900	151574020	8910	8910	8910	8910	0
365	20241028	142800	151574020	8910	8910	8910	8910	0
366	20241028	142700	151574020	8910	8860	8910	8860	3
367	20241028	142600	151547380	8860	8850	8860	8850	36
368	20241028	142500	151228710	8850	8860	8860	8850	85
369	20241028	142400	150475620	8860	8860	8860	8860	32
370	20241028	142300	150192100	8860	8860	8860	8860	0
371	20241028	142200	150192100	8860	8860	8860	8860	34
372	20241028	142100	149890860	8860	8860	8860	8860	2
373	20241028	142000	149873140	8860	8880	8880	8860	2
374	20241028	141900	149855400	8870	8870	8870	8870	60
375	20241028	141800	149323200	8870	8870	8870	8870	1
376	20241028	141700	149314330	8870	8870	8870	8870	32
377	20241028	141600	149030490	8870	8870	8870	8870	29
378	20241028	141500	148773260	8870	8870	8870	8870	31
379	20241028	141400	148498290	8870	8870	8870	8870	1
380	20241028	141300	148489420	8870	8870	8880	8870	32
381	20241028	141200	148205570	8870	8870	8870	8870	31
382	20241028	141100	147930600	8870	8880	8880	8870	90
383	20241028	141000	147131700	8880	8880	8880	8880	109
384	20241028	140900	146163780	8890	8890	8890	8890	0
385	20241028	140800	146163780	8890	8890	8890	8890	1
386	20241028	140700	146154890	8910	8910	8910	8910	0
387	20241028	140600	146154890	8910	8910	8910	8910	0
388	20241028	140500	146154890	8910	8880	8910	8880	35
389	20241028	140400	145843070	8880	8870	8880	8870	8
390	20241028	140300	145772040	8870	8870	8880	8870	32
391	20241028	140200	145488180	8880	8880	8880	8870	33
392	20241028	140100	145195430	8870	8880	8880	8870	18
393	20241028	140000	145035600	8890	8880	8890	8880	32
394	20241028	135900	144751430	8870	8870	8870	8870	2
395	20241028	135800	144733690	8860	8850	8860	8850	31
396	20241028	135700	144459330	8850	8850	8850	8840	31
397	20241028	135600	144185270	8860	8860	8860	8860	60
398	20241028	135500	143653670	8870	8870	8870	8870	60
399	20241028	135400	143121470	8880	8870	8880	8840	801
400	20241028	135300	136034920	8950	8950	8950	8950	0
401	20241028	135200	136034920	8950	8950	8950	8950	1
402	20241028	135100	136025970	8950	8860	8950	8850	41
403	20241028	135000	135662360	8860	8860	8870	8860	32
404	20241028	134900	135378830	8870	8870	8870	8870	0
405	20241028	134800	135378830	8870	8860	8880	8860	160
406	20241028	134700	133959740	8860	8860	8860	8860	0
407	20241028	134600	133959740	8860	8860	8860	8860	21
408	20241028	134500	133773680	8860	8860	8860	8860	30
409	20241028	134400	133507880	8860	8860	8860	8860	1
410	20241028	134300	133499020	8860	8860	8870	8860	32
411	20241028	134200	133215490	8870	8870	8870	8870	71
412	20241028	134100	132585720	8870	8870	8870	8870	1
413	20241028	134000	132576850	8900	8900	8900	8900	0
414	20241028	133900	132576850	8900	8870	8900	8870	173
415	20241028	133800	131041890	8860	8860	8860	8860	31
416	20241028	133700	130767230	8860	8860	8860	8860	31
417	20241028	133600	130492570	8860	8860	8860	8860	32
418	20241028	133500	130209050	8860	8860	8860	8860	48
419	20241028	133400	129783770	8870	8870	8870	8870	2
420	20241028	133300	129766030	8870	8860	8870	8860	61
421	20241028	133200	129224970	8860	8860	8860	8860	29
422	20241028	133100	128968030	8860	8860	8860	8860	32
423	20241028	133000	128684510	8860	8860	8860	8860	2
424	20241028	132900	128666790	8870	8870	8870	8870	1
425	20241028	132800	128657920	8870	8870	8870	8870	1
426	20241028	132700	128649050	8890	8860	8890	8860	34
427	20241028	132600	128347740	8860	8860	8860	8860	32
428	20241028	132500	128064220	8860	8860	8860	8860	0
429	20241028	132400	128064220	8860	8870	8870	8860	84
430	20241028	132300	127319440	8860	8860	8860	8860	30
431	20241028	132200	127053640	8860	8860	8860	8860	30
432	20241028	132100	126787840	8860	8870	8870	8860	6
433	20241028	132000	126734630	8870	8870	8870	8870	2
434	20241028	131900	126716890	8870	8870	8870	8870	30
435	20241028	131800	126450790	8870	8870	8870	8870	30
436	20241028	131700	126184690	8870	8870	8870	8870	31
437	20241028	131600	125909720	8880	8870	8880	8870	4
438	20241028	131500	125874220	8870	8870	8870	8870	0
439	20241028	131400	125874220	8870	8870	8870	8860	62
440	20241028	131300	125324580	8870	8870	8870	8870	29
441	20241028	131200	125067350	8870	8870	8870	8870	0
442	20241028	131100	125067350	8870	8870	8870	8860	35
443	20241028	131000	124756910	8860	8860	8860	8860	30
444	20241028	130900	124491110	8870	8870	8870	8870	0
445	20241028	130800	124491110	8870	8870	8880	8870	145
446	20241028	130700	123204800	8870	8870	8870	8870	33
447	20241028	130600	122912090	8870	8870	8870	8870	1
448	20241028	130500	122903220	8880	8880	8880	8880	32
449	20241028	130400	122619060	8880	8890	8890	8880	2
450	20241028	130300	122601290	8900	8900	8900	8900	1
451	20241028	130200	122592390	8930	8930	8930	8930	0
452	20241028	130100	122592390	8930	8930	8930	8930	0
453	20241028	130000	122592390	8930	8930	8930	8930	1
454	20241028	125900	122583460	8880	8880	8880	8880	92
455	20241028	125800	121766500	8950	8950	8950	8950	0
456	20241028	125700	121766500	8950	8950	8950	8950	0
457	20241028	125600	121766500	8950	8860	8950	8860	51
458	20241028	125500	121312870	8860	8860	8860	8860	29
459	20241028	125400	121055930	8860	8870	8870	8860	131
460	20241028	125300	119894270	8900	8900	8900	8900	0
461	20241028	125200	119894270	8900	8850	8900	8850	81
462	20241028	125100	119175010	8850	8860	8860	8850	4
463	20241028	125000	119139580	8860	8860	8860	8860	28
464	20241028	124900	118891500	8870	8870	8870	8870	30
465	20241028	124800	118625400	8870	8860	8870	8860	51
466	20241028	124700	118173340	8860	8860	8870	8860	40
467	20241028	124600	117818850	8860	8860	8860	8860	1
468	20241028	124500	117809990	8860	8870	8870	8860	31
469	20241028	124400	117535320	8860	8860	8860	8860	30
470	20241028	124300	117269520	8860	8860	8860	8860	31
471	20241028	124200	116994860	8870	8860	8870	8860	2
472	20241028	124100	116977130	8870	8870	8870	8870	2
473	20241028	124000	116959390	8870	8870	8870	8870	60
474	20241028	123900	116427190	8860	8860	8860	8860	30
475	20241028	123800	116161390	8860	8860	8860	8860	31
476	20241028	123700	115886730	8860	8860	8860	8860	2
477	20241028	123600	115869010	8860	8860	8860	8860	30
478	20241028	123500	115603210	8860	8860	8860	8860	0
479	20241028	123400	115603210	8860	8860	8860	8860	30
480	20241028	123300	115337410	8870	8870	8870	8870	32
481	20241028	123200	115053570	8870	8870	8870	8870	2
482	20241028	123100	115035830	8870	8870	8870	8870	30
483	20241028	123000	114769730	8860	8860	8860	8860	30
484	20241028	122900	114503930	8870	8870	8870	8870	60
485	20241028	122800	113971730	8870	8870	8870	8870	33
486	20241028	122700	113679020	8870	8870	8870	8870	1
487	20241028	122600	113670150	8870	8870	8870	8870	30
488	20241028	122500	113404050	8870	8870	8870	8870	31
489	20241028	122400	113129080	8870	8870	8870	8870	1
490	20241028	122300	113120210	8870	8870	8870	8870	33
491	20241028	122200	112827500	8870	8870	8870	8870	12
492	20241028	122100	112721060	8860	8860	8860	8860	29
493	20241028	122000	112464120	8860	8870	8870	8860	36
494	20241028	121900	112145110	8870	8870	8870	8870	46
495	20241028	121800	111737090	8890	8890	8890	8890	0
496	20241028	121700	111737090	8890	8890	8890	8890	0
497	20241028	121600	111737090	8890	8890	8890	8890	30
498	20241028	121500	111470390	8890	8870	8890	8870	264
499	20241028	121400	109123790	8880	8880	8880	8880	46
500	20241028	121300	108715310	8880	8890	8890	8880	30
501	20241028	121200	108448620	8890	8880	8890	8880	130
502	20241028	121100	107293220	8870	8870	8870	8870	6
503	20241028	121000	107240000	8870	8870	8870	8870	57
504	20241028	120900	106734410	8880	8880	8880	8880	0
505	20241028	120800	106734410	8880	8880	8880	8880	0
506	20241028	120700	106734410	8880	8880	8880	8880	30
507	20241028	120600	106468010	8890	8870	8890	8870	161
508	20241028	120500	105037920	8890	8890	8890	8890	101
509	20241028	120400	104140030	8890	8850	8890	8850	147
510	20241028	120300	102834740	8860	8850	8860	8850	7
511	20241028	120200	102772730	8850	8850	8850	8850	31
512	20241028	120100	102498380	8860	8850	8860	8850	98
513	20241028	120000	101630900	8850	8840	8850	8840	60
514	20241028	115900	101100190	8840	8840	8840	8840	32
515	20241028	115800	100817310	8840	8840	8840	8840	0
516	20241028	115700	100817310	8840	8850	8850	8840	30
517	20241028	115600	100551820	8850	8850	8850	8850	32
518	20241028	115500	100268620	8850	8850	8850	8850	15
519	20241028	115400	100135870	8850	8850	8850	8850	61
520	20241028	115300	99596020	8840	8850	8850	8840	105
521	20241028	115200	98667140	8860	8850	8860	8850	60
522	20241028	115100	98135550	8850	8860	8860	8850	31
523	20241028	115000	97861190	8850	8850	8850	8850	30
524	20241028	114900	97595690	8850	8850	8850	8850	33
525	20241028	114800	97303640	8850	8850	8850	8850	1
526	20241028	114700	97294790	8850	8850	8850	8850	0
527	20241028	114600	97294790	8850	8850	8850	8850	0
528	20241028	114500	97294790	8850	8840	8850	8840	34
529	20241028	114400	96994180	8840	8850	8850	8840	90
530	20241028	114300	96197760	8850	8850	8860	8850	83
531	20241028	114200	95462630	8850	8850	8850	8850	7
532	20241028	114100	95400680	8850	8850	8850	8850	30
533	20241028	114000	95135180	8850	8850	8850	8850	1
534	20241028	113900	95126330	8860	8860	8860	8860	0
535	20241028	113800	95126330	8860	8850	8860	8850	61
536	20241028	113700	94585880	8850	8850	8850	8850	0
537	20241028	113600	94585880	8850	8850	8850	8850	1
538	20241028	113500	94577030	8850	8840	8850	8830	36
539	20241028	113400	94259070	8840	8840	8840	8840	23
540	20241028	113300	94055750	8840	8840	8840	8840	8
541	20241028	113200	93985030	8840	8840	8840	8840	30
542	20241028	113100	93719830	8840	8840	8840	8840	30
543	20241028	113000	93454630	8840	8840	8840	8840	32
544	20241028	112900	93171750	8830	8830	8830	8830	1
545	20241028	112800	93162920	8830	8830	8830	8830	30
546	20241028	112700	92898020	8840	8830	8840	8830	233
547	20241028	112600	90838630	8830	8840	8840	8830	25
548	20241028	112500	90617640	8830	8840	8840	8830	22
549	20241028	112400	90423310	8840	8840	8840	8840	28
550	20241028	112300	90175790	8840	8840	8840	8840	33
551	20241028	112200	89884070	8850	8850	8850	8850	0
552	20241028	112100	89884070	8850	8850	8850	8850	91
553	20241028	112000	89078720	8830	8830	8830	8830	0
554	20241028	111900	89078720	8830	8830	8830	8830	0
555	20241028	111800	89078720	8830	8830	8840	8830	126
556	20241028	111700	87966130	8830	8830	8830	8830	36
557	20241028	111600	87648250	8830	8830	8830	8830	30
558	20241028	111500	87383350	8830	8830	8830	8830	32
559	20241028	111400	87100790	8830	8830	8830	8830	1
560	20241028	111300	87091960	8830	8830	8830	8830	1
561	20241028	111200	87083130	8850	8850	8850	8850	30
562	20241028	111100	86817630	8850	8850	8850	8850	30
563	20241028	111000	86552130	8850	8850	8850	8850	32
564	20241028	110900	86268930	8850	8850	8850	8850	1
565	20241028	110800	86260080	8850	8850	8850	8850	31
566	20241028	110700	85985730	8950	8950	8950	8950	0
567	20241028	110600	85985730	8950	8950	8950	8950	0
568	20241028	110500	85985730	8950	8950	8950	8950	0
569	20241028	110400	85985730	8950	8900	8950	8900	6
570	20241028	110300	85932240	8880	8840	8880	8840	91
571	20241028	110200	85127760	8840	8840	8840	8840	1
572	20241028	110100	85118920	8840	8840	8840	8840	1
573	20241028	110000	85110080	8840	8840	8840	8840	0
574	20241028	105900	85110080	8840	8840	8840	8840	55
575	20241028	105800	84623880	8850	8850	8850	8850	98
576	20241028	105700	83756580	8860	8860	8860	8860	8
577	20241028	105600	83685700	8860	8860	8860	8860	31
578	20241028	105500	83411040	8850	8840	8850	8840	63
579	20241028	105400	82853830	8830	8830	8830	8830	45
580	20241028	105300	82456480	8830	8830	8830	8830	31
581	20241028	105200	82182750	8830	8830	8830	8830	37
582	20241028	105100	81856040	8830	8830	8830	8830	59
583	20241028	105000	81335070	8830	8830	8830	8830	0
584	20241028	104900	81335070	8830	8830	8830	8830	63
585	20241028	104800	80778780	8830	8830	8830	8830	155
586	20241028	104700	79410130	8830	8830	8830	8830	29
587	20241028	104600	79154060	8840	8840	8840	8840	0
588	20241028	104500	79154060	8840	8840	8840	8840	34
589	20241028	104400	78853500	8830	8830	8830	8830	31
590	20241028	104300	78579770	8840	8840	8840	8840	123
591	20241028	104200	77492450	8840	8850	8850	8840	64
592	20241028	104100	76926060	8850	8850	8850	8850	2
593	20241028	104000	76908360	8860	8850	8860	8850	62
594	20241028	103900	76359630	8850	8850	8850	8850	1
595	20241028	103800	76350780	8860	8860	8860	8860	2
596	20241028	103700	76333060	8860	8860	8860	8860	214
597	20241028	103600	74437020	8870	8870	8870	8870	109
598	20241028	103500	73470190	8870	8870	8870	8860	47
599	20241028	103400	73053310	8880	8870	8880	8870	199
600	20241028	103300	71287180	8930	8930	8930	8930	0
601	20241028	103200	71287180	8930	8930	8930	8930	0
602	20241028	103100	71287180	8930	8930	8930	8930	0
603	20241028	103000	71287180	8930	8930	8930	8930	6
604	20241028	102900	71233600	8950	8910	8950	8910	5
605	20241028	102800	71188900	8880	8900	8900	8880	87
606	20241028	102700	70416220	8900	8890	8900	8890	35
607	20241028	102600	70105020	8910	8910	8910	8910	5
608	20241028	102500	70060470	8910	8920	8920	8910	23
609	20241028	102400	69855360	8930	8930	8930	8930	5
610	20241028	102300	69810710	8940	8970	8970	8940	7
611	20241028	102200	69748070	8970	8880	8970	8880	130
612	20241028	102100	68593310	8890	8880	8890	8880	6
613	20241028	102000	68539980	8900	8900	8900	8900	6
614	20241028	101900	68486580	8900	8920	8920	8900	11
615	20241028	101800	68388580	8940	8930	8940	8920	19
616	20241028	101700	68218950	8930	8950	8950	8930	6
617	20241028	101600	68165270	8920	8920	8920	8920	1
618	20241028	101500	68156350	8900	8910	8910	8900	59
619	20241028	101400	67631190	8910	8910	8920	8910	78
620	20241028	101300	66935550	8920	8920	8920	8920	5
621	20241028	101200	66890950	8940	8940	8940	8940	6
622	20241028	101100	66837310	8960	8950	8960	8950	9
623	20241028	101000	66756710	8950	8910	8950	8910	2
624	20241028	100900	66738850	8900	8900	8910	8900	51
625	20241028	100800	66284890	8910	8940	8940	8880	112
626	20241028	100700	65289820	8920	8910	8920	8900	78
627	20241028	100600	64595310	8880	8920	8920	8880	6
628	20241028	100500	64541830	8940	8880	8940	8880	7
629	20241028	100400	64479310	8940	8900	8940	8900	73
630	20241028	100300	63829410	8900	8900	8900	8900	9
631	20241028	100200	63749310	8920	8920	8920	8920	6
632	20241028	100100	63695790	8930	8930	8930	8930	5
633	20241028	100000	63651140	8940	8940	8940	8940	5
634	20241028	095900	63606440	8880	8890	8890	8880	82
635	20241028	095800	62877710	8900	8900	8910	8860	20
636	20241028	095700	62699780	8920	8910	8920	8910	13
637	20241028	095600	62583890	8930	8940	8940	8930	40
638	20241028	095500	62226340	8940	8950	8950	8920	12
639	20241028	095400	62119050	8950	8960	8970	8950	56
640	20241028	095300	61617310	8960	8960	8960	8960	10
641	20241028	095200	61527710	8960	8960	8970	8960	10
642	20241028	095100	61438050	8970	8960	8970	8960	6
643	20241028	095000	61384240	8950	8970	8970	8950	60
644	20241028	094900	60847140	8980	8990	8990	8980	7
645	20241028	094800	60784270	8980	8990	8990	8980	37
646	20241028	094700	60451990	8990	8970	8990	8940	27
647	20241028	094600	60209770	8980	8970	8980	8940	149
648	20241028	094500	58874440	8970	8950	8970	8950	44
649	20241028	094400	58480420	8950	8970	8970	8950	34
650	20241028	094300	58176020	8970	8970	8970	8950	26
651	20241028	094200	57942820	8990	8990	8990	8990	6
652	20241028	094100	57888880	8980	8960	8980	8940	127
653	20241028	094000	56751390	8980	8960	8980	8960	32
654	20241028	093900	56464310	8970	8970	8970	8970	17
655	20241028	093800	56311820	8980	8980	8980	8970	104
656	20241028	093700	55377960	8990	8980	8990	8970	96
657	20241028	093600	54516730	8990	8990	8990	8990	6
658	20241028	093500	54462790	9000	9000	9000	9000	7
659	20241028	093400	54399790	9020	8970	9040	8970	22
660	20241028	093300	54201430	8970	9000	9050	8960	56
661	20241028	093200	53698070	9050	8980	9050	8960	18
662	20241028	093100	53536140	9000	9030	9050	9000	196
663	20241028	093000	51771460	9050	9050	9050	9020	36
664	20241028	092900	51446250	9070	9010	9080	9010	772
665	20241028	092800	44462000	9050	9000	9050	9000	193
666	20241028	092700	42720440	9000	8990	9000	8990	123
667	20241028	092600	41613690	8990	8990	9000	8990	43
668	20241028	092500	41226770	8990	8990	8990	8990	44
669	20241028	092400	40831210	9000	8990	9000	8990	17
670	20241028	092300	40678220	9010	8990	9010	8990	156
671	20241028	092200	39274420	9010	9000	9010	9000	30
672	20241028	092100	39004410	8990	9000	9000	8990	66
673	20241028	092000	38410700	9000	9000	9000	9000	5
674	20241028	091900	38365700	8990	9000	9000	8990	135
675	20241028	091800	37150850	9000	8980	9000	8980	273
676	20241028	091700	34694110	8990	8960	8990	8960	185
677	20241028	091600	33033230	8980	8960	8980	8960	76
678	20241028	091500	32351490	8950	8950	8950	8950	31
679	20241028	091400	32074040	8960	8960	8960	8940	168
680	20241028	091300	30569090	8960	8930	8960	8930	31
681	20241028	091200	30291580	8940	8940	8940	8930	40
682	20241028	091100	29934280	8930	8940	8940	8930	31
683	20241028	091000	29657150	8930	8930	8930	8920	60
684	20241028	090900	29121660	8930	8930	8930	8930	5
685	20241028	090800	29077010	8920	8910	8920	8910	49
686	20241028	090700	28639950	8910	8860	8910	8860	285
687	20241028	090600	26105720	8860	8860	8870	8860	82
688	20241028	090500	25378910	8850	8850	8850	8850	1
689	20241028	090400	25370060	8860	8860	8860	8860	56
690	20241028	090300	24873900	8880	8880	8880	8880	6
691	20241028	090200	24820620	8800	8810	8900	8800	110
692	20241028	090100	23842460	8900	8830	8900	8810	2455
693	20241028	090000	2136860	8830	8830	8830	8830	242