KissMeData/131030/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202500	477854580	6550	6550	6550	6550	1403
3	20241022	202400	477854580	6550	6550	6550	6550	0
4	20241022	202300	477854580	6550	6550	6550	6550	0
5	20241022	202200	477854580	6550	6550	6550	6550	0
6	20241022	202100	477854580	6550	6550	6550	6550	0
7	20241022	202000	477854580	6550	6550	6550	6550	0
8	20241022	201900	477854580	6550	6550	6550	6550	0
9	20241022	201800	477854580	6550	6550	6550	6550	0
10	20241022	201700	477854580	6550	6550	6550	6550	0
11	20241022	201600	477854580	6550	6550	6550	6550	0
12	20241022	201500	477854580	6550	6550	6550	6550	0
13	20241022	201400	477854580	6550	6550	6550	6550	0
14	20241022	201300	477854580	6550	6550	6550	6550	0
15	20241022	201200	477854580	6550	6550	6550	6550	0
16	20241022	201100	477854580	6550	6550	6550	6550	0
17	20241022	201000	477854580	6550	6550	6550	6550	0
18	20241022	200900	477854580	6550	6550	6550	6550	0
19	20241022	200800	477854580	6550	6550	6550	6550	0
20	20241022	200700	477854580	6550	6550	6550	6550	0
21	20241022	200600	477854580	6550	6550	6550	6550	0
22	20241022	200500	477854580	6550	6550	6550	6550	0
23	20241022	200400	477854580	6550	6550	6550	6550	0
24	20241022	200300	477854580	6550	6550	6550	6550	0
25	20241022	200200	477854580	6550	6550	6550	6550	0
26	20241022	200100	477854580	6550	6550	6550	6550	0
27	20241022	200000	477854580	6550	6550	6550	6550	0
28	20241022	195900	477854580	6550	6550	6550	6550	0
29	20241022	195800	477854580	6550	6550	6550	6550	0
30	20241022	195700	477854580	6550	6550	6550	6550	0
31	20241022	195600	477854580	6550	6550	6550	6550	0
32	20241022	195500	477854580	6550	6550	6550	6550	1403
33	20241022	195400	477854580	6550	6550	6550	6550	0
34	20241022	195300	477854580	6550	6550	6550	6550	0
35	20241022	195200	477854580	6550	6550	6550	6550	0
36	20241022	195100	477854580	6550	6550	6550	6550	0
37	20241022	195000	477854580	6550	6550	6550	6550	0
38	20241022	194900	477854580	6550	6550	6550	6550	0
39	20241022	194800	477854580	6550	6550	6550	6550	0
40	20241022	194700	477854580	6550	6550	6550	6550	0
41	20241022	194600	477854580	6550	6550	6550	6550	0
42	20241022	194500	477854580	6550	6550	6550	6550	0
43	20241022	194400	477854580	6550	6550	6550	6550	0
44	20241022	194300	477854580	6550	6550	6550	6550	0
45	20241022	194200	477854580	6550	6550	6550	6550	0
46	20241022	194100	477854580	6550	6550	6550	6550	0
47	20241022	194000	477854580	6550	6550	6550	6550	0
48	20241022	193900	477854580	6550	6550	6550	6550	0
49	20241022	193800	477854580	6550	6550	6550	6550	0
50	20241022	193700	477854580	6550	6550	6550	6550	0
51	20241022	193600	477854580	6550	6550	6550	6550	0
52	20241022	193500	477854580	6550	6550	6550	6550	0
53	20241022	193400	477854580	6550	6550	6550	6550	0
54	20241022	193300	477854580	6550	6550	6550	6550	0
55	20241022	193200	477854580	6550	6550	6550	6550	0
56	20241022	193100	477854580	6550	6550	6550	6550	0
57	20241022	193000	477854580	6550	6550	6550	6550	0
58	20241022	192900	477854580	6550	6550	6550	6550	0
59	20241022	192800	477854580	6550	6550	6550	6550	0
60	20241022	192700	477854580	6550	6550	6550	6550	0
61	20241022	192600	477854580	6550	6550	6550	6550	0
62	20241022	192500	477854580	6550	6550	6550	6550	1403
63	20241022	192400	477854580	6550	6550	6550	6550	0
64	20241022	192300	477854580	6550	6550	6550	6550	0
65	20241022	192200	477854580	6550	6550	6550	6550	0
66	20241022	192100	477854580	6550	6550	6550	6550	0
67	20241022	192000	477854580	6550	6550	6550	6550	0
68	20241022	191900	477854580	6550	6550	6550	6550	0
69	20241022	191800	477854580	6550	6550	6550	6550	0
70	20241022	191700	477854580	6550	6550	6550	6550	0
71	20241022	191600	477854580	6550	6550	6550	6550	0
72	20241022	191500	477854580	6550	6550	6550	6550	0
73	20241022	191400	477854580	6550	6550	6550	6550	0
74	20241022	191300	477854580	6550	6550	6550	6550	0
75	20241022	191200	477854580	6550	6550	6550	6550	0
76	20241022	191100	477854580	6550	6550	6550	6550	0
77	20241022	191000	477854580	6550	6550	6550	6550	0
78	20241022	190900	477854580	6550	6550	6550	6550	0
79	20241022	190800	477854580	6550	6550	6550	6550	0
80	20241022	190700	477854580	6550	6550	6550	6550	0
81	20241022	190600	477854580	6550	6550	6550	6550	0
82	20241022	190500	477854580	6550	6550	6550	6550	0
83	20241022	190400	477854580	6550	6550	6550	6550	0
84	20241022	190300	477854580	6550	6550	6550	6550	0
85	20241022	190200	477854580	6550	6550	6550	6550	0
86	20241022	190100	477854580	6550	6550	6550	6550	0
87	20241022	190000	477854580	6550	6550	6550	6550	0
88	20241022	185900	477854580	6550	6550	6550	6550	0
89	20241022	185800	477854580	6550	6550	6550	6550	0
90	20241022	185700	477854580	6550	6550	6550	6550	0
91	20241022	185600	477854580	6550	6550	6550	6550	0
92	20241022	185500	477854580	6550	6550	6550	6550	1403
93	20241022	185400	477854580	6550	6550	6550	6550	0
94	20241022	185300	477854580	6550	6550	6550	6550	0
95	20241022	185200	477854580	6550	6550	6550	6550	0
96	20241022	185100	477854580	6550	6550	6550	6550	0
97	20241022	185000	477854580	6550	6550	6550	6550	0
98	20241022	184900	477854580	6550	6550	6550	6550	0
99	20241022	184800	477854580	6550	6550	6550	6550	0
100	20241022	184700	477854580	6550	6550	6550	6550	0
101	20241022	184600	477854580	6550	6550	6550	6550	0
102	20241022	184500	477854580	6550	6550	6550	6550	0
103	20241022	184400	477854580	6550	6550	6550	6550	0
104	20241022	184300	477854580	6550	6550	6550	6550	0
105	20241022	184200	477854580	6550	6550	6550	6550	0
106	20241022	184100	477854580	6550	6550	6550	6550	0
107	20241022	184000	477854580	6550	6550	6550	6550	0
108	20241022	183900	477854580	6550	6550	6550	6550	0
109	20241022	183800	477854580	6550	6550	6550	6550	0
110	20241022	183700	477854580	6550	6550	6550	6550	0
111	20241022	183600	477854580	6550	6550	6550	6550	0
112	20241022	183500	477854580	6550	6550	6550	6550	0
113	20241022	183400	477854580	6550	6550	6550	6550	0
114	20241022	183300	477854580	6550	6550	6550	6550	0
115	20241022	183200	477854580	6550	6550	6550	6550	0
116	20241022	183100	477854580	6550	6550	6550	6550	0
117	20241022	183000	477854580	6550	6550	6550	6550	0
118	20241022	182900	477854580	6550	6550	6550	6550	0
119	20241022	182800	477854580	6550	6550	6550	6550	0
120	20241022	182700	477854580	6550	6550	6550	6550	0
121	20241022	182600	477854580	6550	6550	6550	6550	0
122	20241022	182500	477854580	6550	6550	6550	6550	1403
123	20241022	182400	477854580	6550	6550	6550	6550	0
124	20241022	182300	477854580	6550	6550	6550	6550	0
125	20241022	182200	477854580	6550	6550	6550	6550	0
126	20241022	182100	477854580	6550	6550	6550	6550	0
127	20241022	182000	477854580	6550	6550	6550	6550	0
128	20241022	181900	477854580	6550	6550	6550	6550	0
129	20241022	181800	477854580	6550	6550	6550	6550	0
130	20241022	181700	477854580	6550	6550	6550	6550	0
131	20241022	181600	477854580	6550	6550	6550	6550	0
132	20241022	181500	477854580	6550	6550	6550	6550	0
133	20241022	181400	477854580	6550	6550	6550	6550	0
134	20241022	181300	477854580	6550	6550	6550	6550	0
135	20241022	181200	477854580	6550	6550	6550	6550	0
136	20241022	181100	477854580	6550	6550	6550	6550	0
137	20241022	181000	477854580	6550	6550	6550	6550	0
138	20241022	180900	477854580	6550	6550	6550	6550	0
139	20241022	180800	477854580	6550	6550	6550	6550	0
140	20241022	180700	477854580	6550	6550	6550	6550	0
141	20241022	180600	477854580	6550	6550	6550	6550	0
142	20241022	180500	477854580	6550	6550	6550	6550	0
143	20241022	180400	477854580	6550	6550	6550	6550	0
144	20241022	180300	477854580	6550	6550	6550	6550	0
145	20241022	180200	477854580	6550	6550	6550	6550	0
146	20241022	180100	477854580	6550	6550	6550	6550	0
147	20241022	180000	477854580	6550	6550	6550	6550	0
148	20241022	175900	477854580	6550	6550	6550	6550	0
149	20241022	175800	477854580	6550	6550	6550	6550	0
150	20241022	175700	477854580	6550	6550	6550	6550	0
151	20241022	175600	477854580	6550	6550	6550	6550	0
152	20241022	175500	477854580	6550	6550	6550	6550	1403
153	20241022	175400	477854580	6550	6550	6550	6550	0
154	20241022	175300	477854580	6550	6550	6550	6550	0
155	20241022	175200	477854580	6550	6550	6550	6550	0
156	20241022	175100	477854580	6550	6550	6550	6550	0
157	20241022	175000	477854580	6550	6550	6550	6550	0
158	20241022	174900	477854580	6550	6550	6550	6550	0
159	20241022	174800	477854580	6550	6550	6550	6550	0
160	20241022	174700	477854580	6550	6550	6550	6550	0
161	20241022	174600	477854580	6550	6550	6550	6550	0
162	20241022	174500	477854580	6550	6550	6550	6550	0
163	20241022	174400	477854580	6550	6550	6550	6550	0
164	20241022	174300	477854580	6550	6550	6550	6550	0
165	20241022	174200	477854580	6550	6550	6550	6550	0
166	20241022	174100	477854580	6550	6550	6550	6550	0
167	20241022	174000	477854580	6550	6550	6550	6550	0
168	20241022	173900	477854580	6550	6550	6550	6550	0
169	20241022	173800	477854580	6550	6550	6550	6550	0
170	20241022	173700	477854580	6550	6550	6550	6550	0
171	20241022	173600	477854580	6550	6550	6550	6550	0
172	20241022	173500	477854580	6550	6550	6550	6550	0
173	20241022	173400	477854580	6550	6550	6550	6550	0
174	20241022	173300	477854580	6550	6550	6550	6550	0
175	20241022	173200	477854580	6550	6550	6550	6550	0
176	20241022	173100	477854580	6550	6550	6550	6550	0
177	20241022	173000	477854580	6550	6550	6550	6550	0
178	20241022	172900	477854580	6550	6550	6550	6550	0
179	20241022	172800	477854580	6550	6550	6550	6550	0
180	20241022	172700	477854580	6550	6550	6550	6550	0
181	20241022	172600	477854580	6550	6550	6550	6550	0
182	20241022	172500	477854580	6550	6550	6550	6550	1403
183	20241022	172400	477854580	6550	6550	6550	6550	0
184	20241022	172300	477854580	6550	6550	6550	6550	0
185	20241022	172200	477854580	6550	6550	6550	6550	0
186	20241022	172100	477854580	6550	6550	6550	6550	0
187	20241022	172000	477854580	6550	6550	6550	6550	0
188	20241022	171900	477854580	6550	6550	6550	6550	0
189	20241022	171800	477854580	6550	6550	6550	6550	0
190	20241022	171700	477854580	6550	6550	6550	6550	0
191	20241022	171600	477854580	6550	6550	6550	6550	0
192	20241022	171500	477854580	6550	6550	6550	6550	0
193	20241022	171400	477854580	6550	6550	6550	6550	0
194	20241022	171300	477854580	6550	6550	6550	6550	0
195	20241022	171200	477854580	6550	6550	6550	6550	0
196	20241022	171100	477854580	6550	6550	6550	6550	0
197	20241022	171000	477854580	6550	6550	6550	6550	0
198	20241022	170900	477854580	6550	6550	6550	6550	0
199	20241022	170800	477854580	6550	6550	6550	6550	0
200	20241022	170700	477854580	6550	6550	6550	6550	0
201	20241022	170600	477854580	6550	6550	6550	6550	0
202	20241022	170500	477854580	6550	6550	6550	6550	0
203	20241022	170400	477854580	6550	6550	6550	6550	0
204	20241022	170300	477854580	6550	6550	6550	6550	0
205	20241022	170200	477854580	6550	6550	6550	6550	0
206	20241022	170100	477854580	6550	6550	6550	6550	0
207	20241022	170000	477854580	6550	6550	6550	6550	0
208	20241022	165900	477854580	6550	6550	6550	6550	0
209	20241022	165800	477854580	6550	6550	6550	6550	0
210	20241022	165700	477854580	6550	6550	6550	6550	0
211	20241022	165600	477854580	6550	6550	6550	6550	0
212	20241022	165500	477854580	6550	6550	6550	6550	1403
213	20241022	165400	477854580	6550	6550	6550	6550	0
214	20241022	165300	477854580	6550	6550	6550	6550	0
215	20241022	165200	477854580	6550	6550	6550	6550	0
216	20241022	165100	477854580	6550	6550	6550	6550	0
217	20241022	165000	477854580	6550	6550	6550	6550	0
218	20241022	164900	477854580	6550	6550	6550	6550	0
219	20241022	164800	477854580	6550	6550	6550	6550	0
220	20241022	164700	477854580	6550	6550	6550	6550	0
221	20241022	164600	477854580	6550	6550	6550	6550	0
222	20241022	164500	477854580	6550	6550	6550	6550	0
223	20241022	164400	477854580	6550	6550	6550	6550	0
224	20241022	164300	477854580	6550	6550	6550	6550	0
225	20241022	164200	477854580	6550	6550	6550	6550	0
226	20241022	164100	477854580	6550	6550	6550	6550	0
227	20241022	164000	477854580	6550	6550	6550	6550	0
228	20241022	163900	477854580	6550	6550	6550	6550	0
229	20241022	163800	477854580	6550	6550	6550	6550	0
230	20241022	163700	477854580	6550	6550	6550	6550	0
231	20241022	163600	477854580	6550	6550	6550	6550	0
232	20241022	163500	477854580	6550	6550	6550	6550	0
233	20241022	163400	477854580	6550	6550	6550	6550	0
234	20241022	163300	477854580	6550	6550	6550	6550	0
235	20241022	163200	477854580	6550	6550	6550	6550	0
236	20241022	163100	477854580	6550	6550	6550	6550	0
237	20241022	163000	477854580	6550	6550	6550	6550	0
238	20241022	162900	477854580	6550	6550	6550	6550	0
239	20241022	162800	477854580	6550	6550	6550	6550	0
240	20241022	162700	477854580	6550	6550	6550	6550	0
241	20241022	162600	477854580	6550	6550	6550	6550	0
242	20241022	162500	477854580	6550	6550	6550	6550	1403
243	20241022	162400	477854580	6550	6550	6550	6550	0
244	20241022	162300	477854580	6550	6550	6550	6550	0
245	20241022	162200	477854580	6550	6550	6550	6550	0
246	20241022	162100	477854580	6550	6550	6550	6550	0
247	20241022	162000	477854580	6550	6550	6550	6550	0
248	20241022	161900	477854580	6550	6550	6550	6550	0
249	20241022	161800	477854580	6550	6550	6550	6550	0
250	20241022	161700	477854580	6550	6550	6550	6550	0
251	20241022	161600	477854580	6550	6550	6550	6550	0
252	20241022	161500	477854580	6550	6550	6550	6550	0
253	20241022	161400	477854580	6550	6550	6550	6550	0
254	20241022	161300	477854580	6550	6550	6550	6550	0
255	20241022	161200	477854580	6550	6550	6550	6550	0
256	20241022	161100	477854580	6550	6550	6550	6550	0
257	20241022	161000	477854580	6550	6550	6550	6550	0
258	20241022	160900	477854580	6550	6550	6550	6550	0
259	20241022	160800	477854580	6550	6550	6550	6550	0
260	20241022	160700	477854580	6550	6550	6550	6550	0
261	20241022	160600	477854580	6550	6550	6550	6550	0
262	20241022	160500	477854580	6550	6550	6550	6550	0
263	20241022	160400	477854580	6550	6550	6550	6550	0
264	20241022	160300	477854580	6550	6550	6550	6550	0
265	20241022	160200	477854580	6550	6550	6550	6550	0
266	20241022	160100	477854580	6550	6550	6550	6550	0
267	20241022	160000	477854580	6550	6550	6550	6550	0
268	20241022	155900	477854580	6550	6550	6550	6550	0
269	20241022	155800	477854580	6550	6550	6550	6550	0
270	20241022	155700	477854580	6550	6550	6550	6550	0
271	20241022	155600	477854580	6550	6550	6550	6550	0
272	20241022	155500	477854580	6550	6550	6550	6550	1403
273	20241022	155400	477854580	6550	6550	6550	6550	0
274	20241022	155300	477854580	6550	6550	6550	6550	0
275	20241022	155200	477854580	6550	6550	6550	6550	0
276	20241022	155100	477854580	6550	6550	6550	6550	0
277	20241022	155000	477854580	6550	6550	6550	6550	0
278	20241022	154900	477854580	6550	6550	6550	6550	0
279	20241022	154800	477854580	6550	6550	6550	6550	0
280	20241022	154700	477854580	6550	6550	6550	6550	0
281	20241022	154600	477854580	6550	6550	6550	6550	0
282	20241022	154500	477854580	6550	6550	6550	6550	0
283	20241022	154400	477854580	6550	6550	6550	6550	0
284	20241022	154300	477854580	6550	6550	6550	6550	0
285	20241022	154200	477854580	6550	6550	6550	6550	0
286	20241022	154100	477854580	6550	6550	6550	6550	0
287	20241022	154000	477854580	6550	6550	6550	6550	0
288	20241022	153900	477854580	6550	6550	6550	6550	0
289	20241022	153800	477854580	6550	6550	6550	6550	0
290	20241022	153700	477854580	6550	6550	6550	6550	0
291	20241022	153600	477854580	6550	6550	6550	6550	0
292	20241022	153500	477854580	6550	6550	6550	6550	0
293	20241022	153400	477854580	6550	6550	6550	6550	0
294	20241022	153300	477854580	6550	6550	6550	6550	0
295	20241022	153200	477854580	6550	6550	6550	6550	0
296	20241022	153100	477854580	6550	6550	6550	6550	0
297	20241022	153000	477854580	6550	6550	6550	6550	1403
298	20241022	152900	468664930	6520	6520	6520	6520	0
299	20241022	152800	468664930	6520	6520	6520	6520	0
300	20241022	152700	468664930	6520	6520	6520	6520	0
301	20241022	152600	468664930	6520	6520	6520	6520	0
302	20241022	152500	468664930	6520	6520	6520	6520	0
303	20241022	152400	468664930	6520	6520	6520	6520	0
304	20241022	152300	468664930	6520	6520	6520	6520	0
305	20241022	152200	468664930	6520	6520	6520	6520	0
306	20241022	152100	468664930	6520	6520	6520	6520	0
307	20241022	152000	468664930	6520	6520	6520	6520	0
308	20241022	151900	468664930	6520	6520	6560	6510	533
309	20241022	151800	465193480	6560	6540	6560	6510	275
310	20241022	151700	463401890	6560	6560	6560	6560	0
311	20241022	151600	463401890	6560	6570	6570	6560	41
312	20241022	151500	463132730	6560	6560	6560	6560	0
313	20241022	151400	463132730	6560	6560	6560	6560	1
314	20241022	151300	463126170	6560	6550	6560	6550	12
315	20241022	151200	463047550	6550	6560	6560	6550	12
316	20241022	151100	462968940	6560	6560	6560	6560	17
317	20241022	151000	462857420	6560	6540	6560	6540	340
318	20241022	150900	460627060	6540	6540	6540	6540	9
319	20241022	150800	460568200	6540	6540	6540	6540	16
320	20241022	150700	460463560	6580	6580	6580	6580	0
321	20241022	150600	460463560	6580	6580	6580	6580	0
322	20241022	150500	460463560	6580	6580	6580	6580	100
323	20241022	150400	459805560	6590	6590	6590	6590	5
324	20241022	150300	459772610	6580	6570	6580	6570	74
325	20241022	150200	459285710	6520	6520	6520	6520	100
326	20241022	150100	458633710	6520	6550	6570	6510	302
327	20241022	150000	456664340	6550	6550	6550	6550	0
328	20241022	145900	456664340	6550	6550	6550	6550	1
329	20241022	145800	456657790	6560	6560	6560	6560	0
330	20241022	145700	456657790	6560	6560	6560	6560	0
331	20241022	145600	456657790	6560	6560	6560	6560	1100
332	20241022	145500	449441790	6560	6560	6560	6560	0
333	20241022	145400	449441790	6560	6560	6560	6560	183
334	20241022	145300	448241310	6600	6600	6600	6600	200
335	20241022	145200	446921310	6590	6560	6590	6560	33
336	20241022	145100	446704590	6500	6500	6500	6500	0
337	20241022	145000	446704590	6500	6540	6550	6500	135
338	20241022	144900	445820400	6540	6540	6540	6500	2321
339	20241022	144800	430697580	6530	6560	6560	6530	3000
340	20241022	144700	411055850	6610	6610	6610	6610	0
341	20241022	144600	411055850	6610	6610	6610	6610	1
342	20241022	144500	411049240	6570	6570	6570	6570	2
343	20241022	144400	411036100	6570	6580	6580	6570	500
344	20241022	144300	407750680	6570	6570	6570	6570	0
345	20241022	144200	407750680	6570	6570	6570	6570	0
346	20241022	144100	407750680	6570	6570	6570	6570	0
347	20241022	144000	407750680	6570	6570	6570	6570	0
348	20241022	143900	407750680	6570	6600	6600	6570	1868
349	20241022	143800	395458640	6600	6600	6600	6600	0
350	20241022	143700	395458640	6600	6600	6600	6600	0
351	20241022	143600	395458640	6600	6600	6600	6600	1
352	20241022	143500	395452040	6590	6590	6590	6590	0
353	20241022	143400	395452040	6590	6590	6590	6590	0
354	20241022	143300	395452040	6590	6590	6590	6590	0
355	20241022	143200	395452040	6590	6590	6590	6590	0
356	20241022	143100	395452040	6590	6600	6600	6590	5
357	20241022	143000	395419080	6600	6600	6600	6600	0
358	20241022	142900	395419080	6600	6600	6600	6600	893
359	20241022	142800	389525280	6590	6590	6590	6590	2
360	20241022	142700	389512100	6600	6600	6600	6600	0
361	20241022	142600	389512100	6600	6610	6610	6600	213
362	20241022	142500	388105210	6590	6590	6590	6590	0
363	20241022	142400	388105210	6590	6600	6600	6590	416
364	20241022	142300	385363750	6610	6610	6610	6610	1
365	20241022	142200	385357140	6610	6610	6610	6610	757
366	20241022	142100	380353370	6610	6600	6610	6600	1085
367	20241022	142000	373191380	6600	6600	6600	6600	6
368	20241022	141900	373151780	6600	6630	6630	6600	184
369	20241022	141800	371935270	6660	6660	6660	6660	0
370	20241022	141700	371935270	6660	6660	6660	6660	0
371	20241022	141600	371935270	6660	6660	6660	6660	0
372	20241022	141500	371935270	6660	6660	6660	6660	0
373	20241022	141400	371935270	6660	6660	6660	6660	0
374	20241022	141300	371935270	6660	6660	6660	6660	0
375	20241022	141200	371935270	6660	6660	6660	6650	3
376	20241022	141100	371915300	6620	6620	6620	6620	0
377	20241022	141000	371915300	6620	6630	6630	6620	133
378	20241022	140900	371034540	6660	6660	6660	6660	0
379	20241022	140800	371034540	6660	6660	6660	6660	0
380	20241022	140700	371034540	6660	6660	6660	6660	2
381	20241022	140600	371021220	6660	6660	6660	6660	0
382	20241022	140500	371021220	6660	6660	6660	6660	0
383	20241022	140400	371021220	6660	6660	6660	6660	0
384	20241022	140300	371021220	6660	6660	6660	6660	0
385	20241022	140200	371021220	6660	6660	6660	6660	1
386	20241022	140100	371014560	6630	6630	6630	6630	201
387	20241022	140000	369681930	6630	6630	6630	6630	1
388	20241022	135900	369675300	6670	6670	6670	6670	0
389	20241022	135800	369675300	6670	6670	6670	6670	0
390	20241022	135700	369675300	6670	6670	6670	6670	0
391	20241022	135600	369675300	6670	6670	6670	6670	1
392	20241022	135500	369668630	6670	6670	6670	6670	1
393	20241022	135400	369661960	6620	6620	6620	6620	0
394	20241022	135300	369661960	6620	6620	6620	6620	0
395	20241022	135200	369661960	6620	6620	6620	6620	25
396	20241022	135100	369496460	6620	6620	6620	6620	0
397	20241022	135000	369496460	6620	6620	6620	6620	0
398	20241022	134900	369496460	6620	6620	6620	6620	0
399	20241022	134800	369496460	6620	6620	6620	6620	0
400	20241022	134700	369496460	6620	6620	6620	6620	10
401	20241022	134600	369430260	6620	6620	6620	6620	0
402	20241022	134500	369430260	6620	6620	6620	6620	0
403	20241022	134400	369430260	6620	6620	6620	6620	100
404	20241022	134300	368768260	6620	6620	6620	6620	0
405	20241022	134200	368768260	6620	6620	6620	6620	35
406	20241022	134100	368536560	6620	6620	6620	6620	0
407	20241022	134000	368536560	6620	6620	6620	6620	0
408	20241022	133900	368536560	6620	6620	6620	6620	0
409	20241022	133800	368536560	6620	6620	6620	6620	0
410	20241022	133700	368536560	6620	6620	6620	6620	0
411	20241022	133600	368536560	6620	6620	6620	6620	200
412	20241022	133500	367212560	6620	6620	6620	6620	500
413	20241022	133400	363902560	6670	6670	6670	6670	0
414	20241022	133300	363902560	6670	6670	6670	6670	0
415	20241022	133200	363902560	6670	6670	6670	6670	0
416	20241022	133100	363902560	6670	6670	6670	6670	0
417	20241022	133000	363902560	6670	6670	6670	6670	3
418	20241022	132900	363882550	6670	6670	6670	6670	10
419	20241022	132800	363815850	6670	6580	6670	6580	1735
420	20241022	132700	352274890	6580	6580	6580	6580	30
421	20241022	132600	352077490	6570	6570	6570	6570	0
422	20241022	132500	352077490	6570	6620	6620	6570	42
423	20241022	132400	351801090	6620	6620	6620	6620	0
424	20241022	132300	351801090	6620	6620	6620	6620	0
425	20241022	132200	351801090	6620	6620	6620	6620	0
426	20241022	132100	351801090	6620	6620	6620	6620	0
427	20241022	132000	351801090	6620	6610	6620	6610	446
428	20241022	131900	348850170	6570	6570	6570	6570	0
429	20241022	131800	348850170	6570	6570	6570	6570	0
430	20241022	131700	348850170	6570	6570	6570	6570	18
431	20241022	131600	348731910	6570	6580	6580	6570	800
432	20241022	131500	343475680	6610	6610	6610	6610	0
433	20241022	131400	343475680	6610	6610	6610	6610	101
434	20241022	131300	342808070	6610	6610	6610	6610	5
435	20241022	131200	342775020	6580	6580	6580	6580	0
436	20241022	131100	342775020	6580	6580	6580	6580	0
437	20241022	131000	342775020	6580	6580	6580	6580	0
438	20241022	130900	342775020	6580	6580	6580	6580	0
439	20241022	130800	342775020	6580	6580	6580	6580	3
440	20241022	130700	342755280	6570	6570	6570	6570	0
441	20241022	130600	342755280	6570	6570	6570	6570	0
442	20241022	130500	342755280	6570	6570	6570	6570	34
443	20241022	130400	342531900	6580	6580	6580	6580	0
444	20241022	130300	342531900	6580	6580	6580	6580	0
445	20241022	130200	342531900	6580	6580	6580	6580	0
446	20241022	130100	342531900	6580	6580	6580	6580	0
447	20241022	130000	342531900	6580	6580	6580	6580	0
448	20241022	125900	342531900	6580	6580	6580	6580	0
449	20241022	125800	342531900	6580	6580	6580	6580	0
450	20241022	125700	342531900	6580	6580	6580	6580	1
451	20241022	125600	342525320	6580	6580	6580	6580	0
452	20241022	125500	342525320	6580	6580	6580	6580	0
453	20241022	125400	342525320	6580	6580	6580	6580	0
454	20241022	125300	342525320	6580	6580	6580	6580	994
455	20241022	125200	335984800	6580	6580	6580	6580	0
456	20241022	125100	335984800	6580	6580	6580	6580	0
457	20241022	125000	335984800	6580	6580	6580	6580	1
458	20241022	124900	335978220	6580	6580	6580	6580	0
459	20241022	124800	335978220	6580	6580	6580	6580	1744
460	20241022	124700	324502700	6580	6590	6590	6580	1814
461	20241022	124600	312566480	6620	6620	6620	6620	0
462	20241022	124500	312566480	6620	6620	6620	6620	0
463	20241022	124400	312566480	6620	6620	6620	6620	0
464	20241022	124300	312566480	6620	6620	6620	6620	0
465	20241022	124200	312566480	6620	6600	6620	6600	78
466	20241022	124100	312050170	6620	6620	6620	6620	0
467	20241022	124000	312050170	6620	6620	6620	6620	0
468	20241022	123900	312050170	6620	6620	6620	6620	0
469	20241022	123800	312050170	6620	6610	6620	6610	3
470	20241022	123700	312030330	6610	6610	6610	6610	0
471	20241022	123600	312030330	6610	6610	6610	6610	0
472	20241022	123500	312030330	6610	6610	6610	6610	0
473	20241022	123400	312030330	6610	6610	6610	6610	0
474	20241022	123300	312030330	6610	6610	6610	6610	0
475	20241022	123200	312030330	6610	6610	6610	6610	0
476	20241022	123100	312030330	6610	6610	6610	6610	6
477	20241022	123000	311990670	6610	6610	6610	6610	0
478	20241022	122900	311990670	6610	6610	6610	6610	0
479	20241022	122800	311990670	6610	6610	6610	6610	19
480	20241022	122700	311865080	6590	6590	6590	6590	700
481	20241022	122600	307252080	6590	6590	6590	6590	0
482	20241022	122500	307252080	6590	6590	6590	6590	0
483	20241022	122400	307252080	6590	6590	6590	6590	1001
484	20241022	122300	300655490	6590	6590	6590	6590	0
485	20241022	122200	300655490	6590	6590	6590	6590	0
486	20241022	122100	300655490	6590	6590	6590	6590	0
487	20241022	122000	300655490	6590	6590	6590	6590	0
488	20241022	121900	300655490	6590	6590	6590	6590	1
489	20241022	121800	300648900	6590	6590	6590	6590	0
490	20241022	121700	300648900	6590	6590	6590	6590	90
491	20241022	121600	300055800	6590	6600	6600	6590	40
492	20241022	121500	299792190	6580	6580	6580	6580	0
493	20241022	121400	299792190	6580	6580	6580	6580	0
494	20241022	121300	299792190	6580	6580	6580	6580	0
495	20241022	121200	299792190	6580	6580	6580	6580	0
496	20241022	121100	299792190	6580	6580	6580	6580	0
497	20241022	121000	299792190	6580	6580	6580	6580	0
498	20241022	120900	299792190	6580	6580	6580	6580	0
499	20241022	120800	299792190	6580	6580	6580	6580	0
500	20241022	120700	299792190	6580	6580	6580	6580	0
501	20241022	120600	299792190	6580	6580	6580	6580	0
502	20241022	120500	299792190	6580	6580	6580	6580	0
503	20241022	120400	299792190	6580	6580	6580	6580	0
504	20241022	120300	299792190	6580	6580	6580	6580	0
505	20241022	120200	299792190	6580	6580	6580	6580	0
506	20241022	120100	299792190	6580	6580	6580	6580	0
507	20241022	120000	299792190	6580	6580	6580	6580	270
508	20241022	115900	298015590	6580	6580	6580	6580	1
509	20241022	115800	298009010	6580	6580	6580	6580	0
510	20241022	115700	298009010	6580	6580	6580	6580	0
511	20241022	115600	298009010	6580	6580	6580	6580	0
512	20241022	115500	298009010	6580	6580	6580	6580	0
513	20241022	115400	298009010	6580	6580	6580	6580	0
514	20241022	115300	298009010	6580	6610	6610	6580	1302
515	20241022	115200	289440290	6610	6610	6610	6610	0
516	20241022	115100	289440290	6610	6610	6610	6610	2
517	20241022	115000	289427070	6580	6580	6580	6580	0
518	20241022	114900	289427070	6580	6580	6580	6580	0
519	20241022	114800	289427070	6580	6580	6580	6580	0
520	20241022	114700	289427070	6580	6580	6580	6580	0
521	20241022	114600	289427070	6580	6580	6580	6580	100
522	20241022	114500	288769070	6580	6580	6580	6580	0
523	20241022	114400	288769070	6580	6580	6580	6580	744
524	20241022	114300	283873550	6580	6580	6580	6580	0
525	20241022	114200	283873550	6580	6580	6580	6580	0
526	20241022	114100	283873550	6580	6580	6580	6580	0
527	20241022	114000	283873550	6580	6580	6580	6580	0
528	20241022	113900	283873550	6580	6580	6580	6580	0
529	20241022	113800	283873550	6580	6580	6580	6580	1
530	20241022	113700	283866970	6600	6600	6600	6600	0
531	20241022	113600	283866970	6600	6600	6600	6600	11
532	20241022	113500	283794370	6600	6600	6600	6600	1
533	20241022	113400	283787770	6570	6570	6570	6570	0
534	20241022	113300	283787770	6570	6570	6570	6570	0
535	20241022	113200	283787770	6570	6570	6570	6570	0
536	20241022	113100	283787770	6570	6570	6570	6570	0
537	20241022	113000	283787770	6570	6570	6570	6570	0
538	20241022	112900	283787770	6570	6570	6570	6570	0
539	20241022	112800	283787770	6570	6570	6570	6570	0
540	20241022	112700	283787770	6570	6570	6570	6570	0
541	20241022	112600	283787770	6570	6570	6570	6570	0
542	20241022	112500	283787770	6570	6570	6570	6570	0
543	20241022	112400	283787770	6570	6570	6570	6570	100
544	20241022	112300	283130770	6570	6570	6570	6570	0
545	20241022	112200	283130770	6570	6580	6580	6570	10
546	20241022	112100	283065060	6590	6590	6590	6590	1071
547	20241022	112000	276007170	6590	6590	6590	6590	5
548	20241022	111900	275974220	6580	6580	6580	6580	304
549	20241022	111800	273973900	6580	6580	6580	6580	100
550	20241022	111700	273315900	6570	6570	6570	6570	0
551	20241022	111600	273315900	6570	6570	6570	6570	109
552	20241022	111500	272599770	6550	6550	6550	6550	0
553	20241022	111400	272599770	6550	6550	6550	6550	0
554	20241022	111300	272599770	6550	6550	6550	6550	0
555	20241022	111200	272599770	6550	6550	6550	6550	344
556	20241022	111100	270346570	6570	6570	6570	6570	0
557	20241022	111000	270346570	6570	6570	6570	6570	2
558	20241022	110900	270333430	6570	6570	6570	6570	39
559	20241022	110800	270077200	6570	6570	6570	6570	0
560	20241022	110700	270077200	6570	6570	6570	6570	0
561	20241022	110600	270077200	6570	6570	6570	6570	0
562	20241022	110500	270077200	6570	6570	6570	6570	0
563	20241022	110400	270077200	6570	6570	6570	6570	0
564	20241022	110300	270077200	6570	6570	6570	6570	0
565	20241022	110200	270077200	6570	6570	6570	6570	0
566	20241022	110100	270077200	6570	6570	6570	6570	0
567	20241022	110000	270077200	6570	6570	6570	6570	0
568	20241022	105900	270077200	6570	6570	6570	6570	0
569	20241022	105800	270077200	6570	6570	6570	6570	0
570	20241022	105700	270077200	6570	6570	6570	6570	0
571	20241022	105600	270077200	6570	6570	6570	6570	1
572	20241022	105500	270070630	6590	6590	6590	6590	0
573	20241022	105400	270070630	6590	6590	6590	6590	0
574	20241022	105300	270070630	6590	6590	6590	6590	40
575	20241022	105200	269807030	6590	6590	6590	6590	0
576	20241022	105100	269807030	6590	6590	6590	6590	12
577	20241022	105000	269727950	6580	6580	6580	6580	0
578	20241022	104900	269727950	6580	6580	6580	6580	0
579	20241022	104800	269727950	6580	6580	6580	6580	0
580	20241022	104700	269727950	6580	6580	6580	6580	1
581	20241022	104600	269721370	6550	6550	6550	6550	0
582	20241022	104500	269721370	6550	6550	6550	6550	0
583	20241022	104400	269721370	6550	6550	6550	6550	0
584	20241022	104300	269721370	6550	6570	6570	6550	53
585	20241022	104200	269373620	6570	6570	6570	6570	1
586	20241022	104100	269367050	6590	6590	6590	6590	0
587	20241022	104000	269367050	6590	6590	6590	6590	0
588	20241022	103900	269367050	6590	6590	6590	6590	79
589	20241022	103800	268846440	6580	6580	6580	6580	1
590	20241022	103700	268839860	6580	6580	6580	6580	0
591	20241022	103600	268839860	6580	6580	6580	6580	0
592	20241022	103500	268839860	6580	6580	6580	6580	0
593	20241022	103400	268839860	6580	6580	6580	6580	18
594	20241022	103300	268721420	6580	6570	6580	6570	3
595	20241022	103200	268701700	6560	6560	6560	6560	0
596	20241022	103100	268701700	6560	6560	6560	6560	188
597	20241022	103000	267468420	6560	6560	6560	6560	1
598	20241022	102900	267461860	6560	6550	6560	6550	2
599	20241022	102800	267448750	6540	6530	6540	6530	939
600	20241022	102700	261308070	6520	6520	6520	6520	0
601	20241022	102600	261308070	6520	6520	6520	6520	675
602	20241022	102500	256907070	6510	6510	6510	6510	0
603	20241022	102400	256907070	6510	6510	6510	6510	100
604	20241022	102300	256256070	6530	6510	6530	6510	1578
605	20241022	102200	245953930	6510	6510	6510	6510	95
606	20241022	102100	245335480	6510	6500	6510	6500	592
607	20241022	102000	241481570	6490	6490	6490	6490	0
608	20241022	101900	241481570	6490	6490	6490	6490	680
609	20241022	101800	237068370	6490	6480	6490	6450	1807
610	20241022	101700	225374060	6490	6500	6500	6490	681
611	20241022	101600	220954360	6500	6500	6500	6500	0
612	20241022	101500	220954360	6500	6510	6510	6500	250
613	20241022	101400	219329260	6510	6510	6510	6510	99
614	20241022	101300	218684770	6520	6520	6520	6520	160
615	20241022	101200	217641570	6520	6540	6540	6520	130
616	20241022	101100	216791970	6540	6540	6540	6540	80
617	20241022	101000	216268770	6550	6550	6550	6550	11
618	20241022	100900	216196720	6570	6570	6570	6570	0
619	20241022	100800	216196720	6570	6570	6570	6570	0
620	20241022	100700	216196720	6570	6570	6570	6570	0
621	20241022	100600	216196720	6570	6570	6570	6570	0
622	20241022	100500	216196720	6570	6570	6570	6570	15
623	20241022	100400	216098170	6580	6550	6580	6550	1290
624	20241022	100300	207633920	6510	6510	6510	6510	104
625	20241022	100200	206956880	6550	6550	6550	6550	0
626	20241022	100100	206956880	6550	6540	6550	6490	1134
627	20241022	100000	199543290	6490	6500	6500	6490	310
628	20241022	095900	197529390	6490	6490	6490	6490	306
629	20241022	095800	195543450	6500	6540	6540	6500	4002
630	20241022	095700	169530310	6510	6510	6510	6500	171
631	20241022	095600	168418060	6510	6510	6520	6510	370
632	20241022	095500	166009350	6550	6570	6570	6500	7558
633	20241022	095400	116728830	6560	6560	6560	6560	0
634	20241022	095300	116728830	6560	6570	6570	6560	112
635	20241022	095200	115993260	6570	6570	6570	6570	0
636	20241022	095100	115993260	6570	6570	6570	6570	0
637	20241022	095000	115993260	6570	6570	6570	6570	600
638	20241022	094900	112051260	6580	6580	6580	6580	50
639	20241022	094800	111722260	6570	6570	6570	6570	0
640	20241022	094700	111722260	6570	6570	6570	6570	30
641	20241022	094600	111525160	6610	6610	6610	6610	50
642	20241022	094500	111194660	6570	6600	6600	6570	400
643	20241022	094400	108561570	6600	6600	6600	6600	0
644	20241022	094300	108561570	6600	6600	6600	6600	0
645	20241022	094200	108561570	6600	6640	6640	6590	382
646	20241022	094100	106039900	6640	6640	6640	6640	25
647	20241022	094000	105873900	6640	6630	6640	6590	1102
648	20241022	093900	98598510	6680	6680	6680	6680	95
649	20241022	093800	97963910	6690	6690	6690	6690	0
650	20241022	093700	97963910	6690	6690	6690	6690	0
651	20241022	093600	97963910	6690	6690	6690	6690	0
652	20241022	093500	97963910	6690	6690	6690	6690	0
653	20241022	093400	97963910	6690	6680	6690	6680	5
654	20241022	093300	97930470	6690	6690	6690	6640	4
655	20241022	093200	97903810	6680	6680	6680	6680	1
656	20241022	093100	97897130	6690	6690	6690	6690	1
657	20241022	093000	97890440	6640	6680	6690	6640	7
658	20241022	092900	97843700	6670	6670	6670	6620	109
659	20241022	092800	97116720	6670	6660	6670	6660	4
660	20241022	092700	97090060	6650	6650	6650	6650	89
661	20241022	092600	96498210	6650	6650	6650	6650	200
662	20241022	092500	95168210	6650	6640	6650	6640	197
663	20241022	092400	93859130	6640	6620	6640	6620	200
664	20241022	092300	92532230	6610	6610	6610	6610	0
665	20241022	092200	92532230	6610	6590	6610	6580	161
666	20241022	092100	91470080	6580	6580	6580	6580	3
667	20241022	092000	91450340	6520	6550	6550	6520	2746
668	20241022	091900	73500240	6560	6550	6560	6550	486
669	20241022	091800	70313280	6550	6560	6560	6540	2110
670	20241022	091700	56497720	6610	6560	6610	6560	86
671	20241022	091600	55932760	6610	6610	6610	6560	2437
672	20241022	091500	39856520	6610	6610	6610	6610	92
673	20241022	091400	39248400	6610	6630	6640	6610	584
674	20241022	091300	35381330	6630	6630	6630	6630	255
675	20241022	091200	33690680	6630	6640	6640	6630	317
676	20241022	091100	31588020	6640	6650	6650	6640	138
677	20241022	091000	30671690	6650	6680	6680	6650	2210
678	20241022	090900	15967570	6710	6710	6710	6710	0
679	20241022	090800	15967570	6710	6710	6710	6710	0
680	20241022	090700	15967570	6710	6710	6710	6710	0
681	20241022	090600	15967570	6710	6710	6710	6710	0
682	20241022	090500	15967570	6710	6700	6710	6700	434
683	20241022	090400	13057450	6660	6660	6660	6660	20
684	20241022	090300	12924250	6680	6680	6680	6680	63
685	20241022	090200	12503410	6680	6680	6680	6680	147
686	20241022	090100	11521450	6690	6700	6700	6690	90
687	20241022	090000	10919310	6690	6630	6690	6630	1638