KissMeData/119850/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201900	526345730	5280	5280	5280	5280	557
3	20241023	201800	526345730	5280	5280	5280	5280	0
4	20241023	201700	526345730	5280	5280	5280	5280	0
5	20241023	201600	526345730	5280	5280	5280	5280	0
6	20241023	201500	526345730	5280	5280	5280	5280	0
7	20241023	201400	526345730	5280	5280	5280	5280	0
8	20241023	201300	526345730	5280	5280	5280	5280	0
9	20241023	201200	526345730	5280	5280	5280	5280	0
10	20241023	201100	526345730	5280	5280	5280	5280	0
11	20241023	201000	526345730	5280	5280	5280	5280	0
12	20241023	200900	526345730	5280	5280	5280	5280	0
13	20241023	200800	526345730	5280	5280	5280	5280	0
14	20241023	200700	526345730	5280	5280	5280	5280	0
15	20241023	200600	526345730	5280	5280	5280	5280	0
16	20241023	200500	526345730	5280	5280	5280	5280	0
17	20241023	200400	526345730	5280	5280	5280	5280	0
18	20241023	200300	526345730	5280	5280	5280	5280	0
19	20241023	200200	526345730	5280	5280	5280	5280	0
20	20241023	200100	526345730	5280	5280	5280	5280	0
21	20241023	200000	526345730	5280	5280	5280	5280	0
22	20241023	195900	526345730	5280	5280	5280	5280	0
23	20241023	195800	526345730	5280	5280	5280	5280	0
24	20241023	195700	526345730	5280	5280	5280	5280	0
25	20241023	195600	526345730	5280	5280	5280	5280	0
26	20241023	195500	526345730	5280	5280	5280	5280	0
27	20241023	195400	526345730	5280	5280	5280	5280	0
28	20241023	195300	526345730	5280	5280	5280	5280	0
29	20241023	195200	526345730	5280	5280	5280	5280	0
30	20241023	195100	526345730	5280	5280	5280	5280	0
31	20241023	195000	526345730	5280	5280	5280	5280	0
32	20241023	194900	526345730	5280	5280	5280	5280	557
33	20241023	194800	526345730	5280	5280	5280	5280	0
34	20241023	194700	526345730	5280	5280	5280	5280	0
35	20241023	194600	526345730	5280	5280	5280	5280	0
36	20241023	194500	526345730	5280	5280	5280	5280	0
37	20241023	194400	526345730	5280	5280	5280	5280	0
38	20241023	194300	526345730	5280	5280	5280	5280	0
39	20241023	194200	526345730	5280	5280	5280	5280	0
40	20241023	194100	526345730	5280	5280	5280	5280	0
41	20241023	194000	526345730	5280	5280	5280	5280	0
42	20241023	193900	526345730	5280	5280	5280	5280	0
43	20241023	193800	526345730	5280	5280	5280	5280	0
44	20241023	193700	526345730	5280	5280	5280	5280	0
45	20241023	193600	526345730	5280	5280	5280	5280	0
46	20241023	193500	526345730	5280	5280	5280	5280	0
47	20241023	193400	526345730	5280	5280	5280	5280	0
48	20241023	193300	526345730	5280	5280	5280	5280	0
49	20241023	193200	526345730	5280	5280	5280	5280	0
50	20241023	193100	526345730	5280	5280	5280	5280	0
51	20241023	193000	526345730	5280	5280	5280	5280	0
52	20241023	192900	526345730	5280	5280	5280	5280	0
53	20241023	192800	526345730	5280	5280	5280	5280	0
54	20241023	192700	526345730	5280	5280	5280	5280	0
55	20241023	192600	526345730	5280	5280	5280	5280	0
56	20241023	192500	526345730	5280	5280	5280	5280	0
57	20241023	192400	526345730	5280	5280	5280	5280	0
58	20241023	192300	526345730	5280	5280	5280	5280	0
59	20241023	192200	526345730	5280	5280	5280	5280	0
60	20241023	192100	526345730	5280	5280	5280	5280	0
61	20241023	192000	526345730	5280	5280	5280	5280	0
62	20241023	191900	526345730	5280	5280	5280	5280	557
63	20241023	191800	526345730	5280	5280	5280	5280	0
64	20241023	191700	526345730	5280	5280	5280	5280	0
65	20241023	191600	526345730	5280	5280	5280	5280	0
66	20241023	191500	526345730	5280	5280	5280	5280	0
67	20241023	191400	526345730	5280	5280	5280	5280	0
68	20241023	191300	526345730	5280	5280	5280	5280	0
69	20241023	191200	526345730	5280	5280	5280	5280	0
70	20241023	191100	526345730	5280	5280	5280	5280	0
71	20241023	191000	526345730	5280	5280	5280	5280	0
72	20241023	190900	526345730	5280	5280	5280	5280	0
73	20241023	190800	526345730	5280	5280	5280	5280	0
74	20241023	190700	526345730	5280	5280	5280	5280	0
75	20241023	190600	526345730	5280	5280	5280	5280	0
76	20241023	190500	526345730	5280	5280	5280	5280	0
77	20241023	190400	526345730	5280	5280	5280	5280	0
78	20241023	190300	526345730	5280	5280	5280	5280	0
79	20241023	190200	526345730	5280	5280	5280	5280	0
80	20241023	190100	526345730	5280	5280	5280	5280	0
81	20241023	190000	526345730	5280	5280	5280	5280	0
82	20241023	185900	526345730	5280	5280	5280	5280	0
83	20241023	185800	526345730	5280	5280	5280	5280	0
84	20241023	185700	526345730	5280	5280	5280	5280	0
85	20241023	185600	526345730	5280	5280	5280	5280	0
86	20241023	185500	526345730	5280	5280	5280	5280	0
87	20241023	185400	526345730	5280	5280	5280	5280	0
88	20241023	185300	526345730	5280	5280	5280	5280	0
89	20241023	185200	526345730	5280	5280	5280	5280	0
90	20241023	185100	526345730	5280	5280	5280	5280	0
91	20241023	185000	526345730	5280	5280	5280	5280	0
92	20241023	184900	526345730	5280	5280	5280	5280	557
93	20241023	184800	526345730	5280	5280	5280	5280	0
94	20241023	184700	526345730	5280	5280	5280	5280	0
95	20241023	184600	526345730	5280	5280	5280	5280	0
96	20241023	184500	526345730	5280	5280	5280	5280	0
97	20241023	184400	526345730	5280	5280	5280	5280	0
98	20241023	184300	526345730	5280	5280	5280	5280	0
99	20241023	184200	526345730	5280	5280	5280	5280	0
100	20241023	184100	526345730	5280	5280	5280	5280	0
101	20241023	184000	526345730	5280	5280	5280	5280	0
102	20241023	183900	526345730	5280	5280	5280	5280	0
103	20241023	183800	526345730	5280	5280	5280	5280	0
104	20241023	183700	526345730	5280	5280	5280	5280	0
105	20241023	183600	526345730	5280	5280	5280	5280	0
106	20241023	183500	526345730	5280	5280	5280	5280	0
107	20241023	183400	526345730	5280	5280	5280	5280	0
108	20241023	183300	526345730	5280	5280	5280	5280	0
109	20241023	183200	526345730	5280	5280	5280	5280	0
110	20241023	183100	526345730	5280	5280	5280	5280	0
111	20241023	183000	526345730	5280	5280	5280	5280	0
112	20241023	182900	526345730	5280	5280	5280	5280	0
113	20241023	182800	526345730	5280	5280	5280	5280	0
114	20241023	182700	526345730	5280	5280	5280	5280	0
115	20241023	182600	526345730	5280	5280	5280	5280	0
116	20241023	182500	526345730	5280	5280	5280	5280	0
117	20241023	182400	526345730	5280	5280	5280	5280	0
118	20241023	182300	526345730	5280	5280	5280	5280	0
119	20241023	182200	526345730	5280	5280	5280	5280	0
120	20241023	182100	526345730	5280	5280	5280	5280	0
121	20241023	182000	526345730	5280	5280	5280	5280	0
122	20241023	181900	526345730	5280	5280	5280	5280	557
123	20241023	181800	526345730	5280	5280	5280	5280	0
124	20241023	181700	526345730	5280	5280	5280	5280	0
125	20241023	181600	526345730	5280	5280	5280	5280	0
126	20241023	181500	526345730	5280	5280	5280	5280	0
127	20241023	181400	526345730	5280	5280	5280	5280	0
128	20241023	181300	526345730	5280	5280	5280	5280	0
129	20241023	181200	526345730	5280	5280	5280	5280	0
130	20241023	181100	526345730	5280	5280	5280	5280	0
131	20241023	181000	526345730	5280	5280	5280	5280	0
132	20241023	180900	526345730	5280	5280	5280	5280	0
133	20241023	180800	526345730	5280	5280	5280	5280	0
134	20241023	180700	526345730	5280	5280	5280	5280	0
135	20241023	180600	526345730	5280	5280	5280	5280	0
136	20241023	180500	526345730	5280	5280	5280	5280	0
137	20241023	180400	526345730	5280	5280	5280	5280	0
138	20241023	180300	526345730	5280	5280	5280	5280	0
139	20241023	180200	526345730	5280	5280	5280	5280	0
140	20241023	180100	526345730	5280	5280	5280	5280	0
141	20241023	180000	526345730	5280	5280	5280	5280	0
142	20241023	175900	526345730	5280	5280	5280	5280	0
143	20241023	175800	526345730	5280	5280	5280	5280	0
144	20241023	175700	526345730	5280	5280	5280	5280	0
145	20241023	175600	526345730	5280	5280	5280	5280	0
146	20241023	175500	526345730	5280	5280	5280	5280	0
147	20241023	175400	526345730	5280	5280	5280	5280	0
148	20241023	175300	526345730	5280	5280	5280	5280	0
149	20241023	175200	526345730	5280	5280	5280	5280	0
150	20241023	175100	526345730	5280	5280	5280	5280	0
151	20241023	175000	526345730	5280	5280	5280	5280	0
152	20241023	174900	526345730	5280	5280	5280	5280	557
153	20241023	174800	526345730	5280	5280	5280	5280	0
154	20241023	174700	526345730	5280	5280	5280	5280	0
155	20241023	174600	526345730	5280	5280	5280	5280	0
156	20241023	174500	526345730	5280	5280	5280	5280	0
157	20241023	174400	526345730	5280	5280	5280	5280	0
158	20241023	174300	526345730	5280	5280	5280	5280	0
159	20241023	174200	526345730	5280	5280	5280	5280	0
160	20241023	174100	526345730	5280	5280	5280	5280	0
161	20241023	174000	526345730	5280	5280	5280	5280	0
162	20241023	173900	526345730	5280	5280	5280	5280	0
163	20241023	173800	526345730	5280	5280	5280	5280	0
164	20241023	173700	526345730	5280	5280	5280	5280	0
165	20241023	173600	526345730	5280	5280	5280	5280	0
166	20241023	173500	526345730	5280	5280	5280	5280	0
167	20241023	173400	526345730	5280	5280	5280	5280	0
168	20241023	173300	526345730	5280	5280	5280	5280	0
169	20241023	173200	526345730	5280	5280	5280	5280	0
170	20241023	173100	526345730	5280	5280	5280	5280	0
171	20241023	173000	526345730	5280	5280	5280	5280	0
172	20241023	172900	526345730	5280	5280	5280	5280	0
173	20241023	172800	526345730	5280	5280	5280	5280	0
174	20241023	172700	526345730	5280	5280	5280	5280	0
175	20241023	172600	526345730	5280	5280	5280	5280	0
176	20241023	172500	526345730	5280	5280	5280	5280	0
177	20241023	172400	526345730	5280	5280	5280	5280	0
178	20241023	172300	526345730	5280	5280	5280	5280	0
179	20241023	172200	526345730	5280	5280	5280	5280	0
180	20241023	172100	526345730	5280	5280	5280	5280	0
181	20241023	172000	526345730	5280	5280	5280	5280	0
182	20241023	171900	526345730	5280	5280	5280	5280	557
183	20241023	171800	526345730	5280	5280	5280	5280	0
184	20241023	171700	526345730	5280	5280	5280	5280	0
185	20241023	171600	526345730	5280	5280	5280	5280	0
186	20241023	171500	526345730	5280	5280	5280	5280	0
187	20241023	171400	526345730	5280	5280	5280	5280	0
188	20241023	171300	526345730	5280	5280	5280	5280	0
189	20241023	171200	526345730	5280	5280	5280	5280	0
190	20241023	171100	526345730	5280	5280	5280	5280	0
191	20241023	171000	526345730	5280	5280	5280	5280	0
192	20241023	170900	526345730	5280	5280	5280	5280	0
193	20241023	170800	526345730	5280	5280	5280	5280	0
194	20241023	170700	526345730	5280	5280	5280	5280	0
195	20241023	170600	526345730	5280	5280	5280	5280	0
196	20241023	170500	526345730	5280	5280	5280	5280	0
197	20241023	170400	526345730	5280	5280	5280	5280	0
198	20241023	170300	526345730	5280	5280	5280	5280	0
199	20241023	170200	526345730	5280	5280	5280	5280	0
200	20241023	170100	526345730	5280	5280	5280	5280	0
201	20241023	170000	526345730	5280	5280	5280	5280	0
202	20241023	165900	526345730	5280	5280	5280	5280	0
203	20241023	165800	526345730	5280	5280	5280	5280	0
204	20241023	165700	526345730	5280	5280	5280	5280	0
205	20241023	165600	526345730	5280	5280	5280	5280	0
206	20241023	165500	526345730	5280	5280	5280	5280	0
207	20241023	165400	526345730	5280	5280	5280	5280	0
208	20241023	165300	526345730	5280	5280	5280	5280	0
209	20241023	165200	526345730	5280	5280	5280	5280	0
210	20241023	165100	526345730	5280	5280	5280	5280	0
211	20241023	165000	526345730	5280	5280	5280	5280	0
212	20241023	164900	526345730	5280	5280	5280	5280	557
213	20241023	164800	526345730	5280	5280	5280	5280	0
214	20241023	164700	526345730	5280	5280	5280	5280	0
215	20241023	164600	526345730	5280	5280	5280	5280	0
216	20241023	164500	526345730	5280	5280	5280	5280	0
217	20241023	164400	526345730	5280	5280	5280	5280	0
218	20241023	164300	526345730	5280	5280	5280	5280	0
219	20241023	164200	526345730	5280	5280	5280	5280	0
220	20241023	164100	526345730	5280	5280	5280	5280	0
221	20241023	164000	526345730	5280	5280	5280	5280	0
222	20241023	163900	526345730	5280	5280	5280	5280	0
223	20241023	163800	526345730	5280	5280	5280	5280	0
224	20241023	163700	526345730	5280	5280	5280	5280	0
225	20241023	163600	526345730	5280	5280	5280	5280	0
226	20241023	163500	526345730	5280	5280	5280	5280	0
227	20241023	163400	526345730	5280	5280	5280	5280	0
228	20241023	163300	526345730	5280	5280	5280	5280	0
229	20241023	163200	526345730	5280	5280	5280	5280	0
230	20241023	163100	526345730	5280	5280	5280	5280	0
231	20241023	163000	526345730	5280	5280	5280	5280	0
232	20241023	162900	526345730	5280	5280	5280	5280	0
233	20241023	162800	526345730	5280	5280	5280	5280	0
234	20241023	162700	526345730	5280	5280	5280	5280	0
235	20241023	162600	526345730	5280	5280	5280	5280	0
236	20241023	162500	526345730	5280	5280	5280	5280	0
237	20241023	162400	526345730	5280	5280	5280	5280	0
238	20241023	162300	526345730	5280	5280	5280	5280	0
239	20241023	162200	526345730	5280	5280	5280	5280	0
240	20241023	162100	526345730	5280	5280	5280	5280	0
241	20241023	162000	526345730	5280	5280	5280	5280	0
242	20241023	161900	526345730	5280	5280	5280	5280	557
243	20241023	161800	526345730	5280	5280	5280	5280	0
244	20241023	161700	526345730	5280	5280	5280	5280	0
245	20241023	161600	526345730	5280	5280	5280	5280	0
246	20241023	161500	526345730	5280	5280	5280	5280	0
247	20241023	161400	526345730	5280	5280	5280	5280	0
248	20241023	161300	526345730	5280	5280	5280	5280	0
249	20241023	161200	526345730	5280	5280	5280	5280	0
250	20241023	161100	526345730	5280	5280	5280	5280	0
251	20241023	161000	526345730	5280	5280	5280	5280	0
252	20241023	160900	526345730	5280	5280	5280	5280	0
253	20241023	160800	526345730	5280	5280	5280	5280	0
254	20241023	160700	526345730	5280	5280	5280	5280	0
255	20241023	160600	526345730	5280	5280	5280	5280	0
256	20241023	160500	526345730	5280	5280	5280	5280	0
257	20241023	160400	526345730	5280	5280	5280	5280	0
258	20241023	160300	526345730	5280	5280	5280	5280	0
259	20241023	160200	526345730	5280	5280	5280	5280	0
260	20241023	160100	526345730	5280	5280	5280	5280	0
261	20241023	160000	526345730	5280	5280	5280	5280	0
262	20241023	155900	526345730	5280	5280	5280	5280	0
263	20241023	155800	526345730	5280	5280	5280	5280	0
264	20241023	155700	526345730	5280	5280	5280	5280	0
265	20241023	155600	526345730	5280	5280	5280	5280	0
266	20241023	155500	526345730	5280	5280	5280	5280	0
267	20241023	155400	526345730	5280	5280	5280	5280	0
268	20241023	155300	526345730	5280	5280	5280	5280	0
269	20241023	155200	526345730	5280	5280	5280	5280	0
270	20241023	155100	526345730	5280	5280	5280	5280	0
271	20241023	155000	526345730	5280	5280	5280	5280	0
272	20241023	154900	526345730	5280	5280	5280	5280	557
273	20241023	154800	526345730	5280	5280	5280	5280	0
274	20241023	154700	526345730	5280	5280	5280	5280	0
275	20241023	154600	526345730	5280	5280	5280	5280	0
276	20241023	154500	526345730	5280	5280	5280	5280	0
277	20241023	154400	526345730	5280	5280	5280	5280	0
278	20241023	154300	526345730	5280	5280	5280	5280	0
279	20241023	154200	526345730	5280	5280	5280	5280	0
280	20241023	154100	526345730	5280	5280	5280	5280	0
281	20241023	154000	526345730	5280	5280	5280	5280	0
282	20241023	153900	526345730	5280	5280	5280	5280	0
283	20241023	153800	526345730	5280	5280	5280	5280	0
284	20241023	153700	526345730	5280	5280	5280	5280	0
285	20241023	153600	526345730	5280	5280	5280	5280	0
286	20241023	153500	526345730	5280	5280	5280	5280	0
287	20241023	153400	526345730	5280	5280	5280	5280	0
288	20241023	153300	526345730	5280	5280	5280	5280	0
289	20241023	153200	526345730	5280	5280	5280	5280	0
290	20241023	153100	526345730	5280	5280	5280	5280	0
291	20241023	153000	526345730	5280	5280	5280	5280	557
292	20241023	152900	523404770	5300	5300	5300	5300	0
293	20241023	152800	523404770	5300	5300	5300	5300	0
294	20241023	152700	523404770	5300	5300	5300	5300	0
295	20241023	152600	523404770	5300	5300	5300	5300	0
296	20241023	152500	523404770	5300	5300	5300	5300	0
297	20241023	152400	523404770	5300	5300	5300	5300	0
298	20241023	152300	523404770	5300	5300	5300	5300	0
299	20241023	152200	523404770	5300	5300	5300	5300	0
300	20241023	152100	523404770	5300	5300	5300	5300	0
301	20241023	152000	523404770	5300	5300	5300	5300	0
302	20241023	151900	523404770	5300	5300	5300	5300	0
303	20241023	151800	523404770	5300	5300	5300	5300	208
304	20241023	151700	522302370	5300	5300	5300	5300	807
305	20241023	151600	518025270	5300	5300	5300	5300	0
306	20241023	151500	518025270	5300	5290	5300	5290	1221
307	20241023	151400	511553990	5290	5290	5290	5290	0
308	20241023	151300	511553990	5290	5290	5290	5290	230
309	20241023	151200	510337290	5300	5280	5300	5280	371
310	20241023	151100	508378390	5270	5270	5270	5270	0
311	20241023	151000	508378390	5270	5280	5280	5270	558
312	20241023	150900	505434680	5290	5290	5290	5290	1000
313	20241023	150800	500144680	5290	5290	5300	5290	1400
314	20241023	150700	492724810	5290	5290	5290	5290	0
315	20241023	150600	492724810	5290	5290	5290	5290	0
316	20241023	150500	492724810	5290	5310	5320	5290	213
317	20241023	150400	491597680	5310	5320	5320	5310	70
318	20241023	150300	491225570	5320	5320	5320	5320	90
319	20241023	150200	490746770	5330	5330	5330	5330	0
320	20241023	150100	490746770	5330	5330	5330	5330	0
321	20241023	150000	490746770	5330	5310	5330	5310	7
322	20241023	145900	490709570	5310	5310	5310	5310	71
323	20241023	145800	490332560	5320	5310	5320	5310	6
324	20241023	145700	490300690	5300	5290	5300	5280	374
325	20241023	145600	488321530	5290	5290	5290	5280	395
326	20241023	145500	486235650	5300	5310	5310	5300	480
327	20241023	145400	483689540	5320	5310	5320	5310	1004
328	20241023	145300	478358260	5310	5320	5320	5310	24
329	20241023	145200	478230590	5350	5270	5350	5270	4669
330	20241023	145100	453290500	5260	5270	5300	5260	694
331	20241023	145000	449628050	5260	5280	5300	5240	1830
332	20241023	144900	439996930	5290	5240	5310	5240	13825
333	20241023	144800	367060320	5240	5220	5240	5220	308
334	20241023	144700	365449830	5240	5240	5240	5240	0
335	20241023	144600	365449830	5240	5240	5240	5240	1
336	20241023	144500	365444590	5230	5220	5230	5220	4
337	20241023	144400	365423690	5230	5220	5240	5210	549
338	20241023	144300	362549280	5210	5210	5210	5210	0
339	20241023	144200	362549280	5210	5230	5230	5210	6
340	20241023	144100	362517920	5230	5210	5230	5210	824
341	20241023	144000	358209470	5220	5210	5220	5210	326
342	20241023	143900	356510960	5210	5210	5210	5210	4
343	20241023	143800	356490120	5230	5230	5230	5230	1
344	20241023	143700	356484890	5220	5240	5240	5220	410
345	20241023	143600	354340460	5240	5240	5240	5240	1
346	20241023	143500	354335220	5240	5240	5240	5240	0
347	20241023	143400	354335220	5240	5240	5240	5240	0
348	20241023	143300	354335220	5240	5230	5240	5230	7
349	20241023	143200	354298600	5250	5220	5250	5220	1111
350	20241023	143100	348477660	5230	5200	5240	5200	403
351	20241023	143000	346370740	5200	5220	5230	5200	1050
352	20241023	142900	340884040	5200	5200	5200	5200	0
353	20241023	142800	340884040	5200	5200	5200	5200	0
354	20241023	142700	340884040	5200	5200	5200	5200	0
355	20241023	142600	340884040	5200	5200	5200	5200	0
356	20241023	142500	340884040	5200	5200	5200	5200	0
357	20241023	142400	340884040	5200	5200	5200	5200	0
358	20241023	142300	340884040	5200	5200	5200	5200	12
359	20241023	142200	340821640	5200	5210	5210	5200	2
360	20241023	142100	340811230	5210	5210	5210	5210	0
361	20241023	142000	340811230	5210	5210	5210	5210	0
362	20241023	141900	340811230	5210	5210	5210	5210	0
363	20241023	141800	340811230	5210	5220	5230	5210	103
364	20241023	141700	340272630	5240	5190	5240	5180	60
365	20241023	141600	339961100	5190	5190	5190	5190	0
366	20241023	141500	339961100	5190	5250	5250	5190	50
367	20241023	141400	339700580	5240	5210	5240	5210	1000
368	20241023	141300	334461430	5210	5210	5210	5210	1
369	20241023	141200	334456220	5200	5200	5200	5200	3
370	20241023	141100	334440620	5200	5190	5200	5190	2
371	20241023	141000	334430230	5210	5210	5210	5210	0
372	20241023	140900	334430230	5210	5190	5210	5190	50
373	20241023	140800	334169770	5200	5200	5200	5200	0
374	20241023	140700	334169770	5200	5170	5210	5170	112
375	20241023	140600	333588500	5190	5200	5200	5150	691
376	20241023	140500	330017280	5190	5190	5190	5190	55
377	20241023	140400	329731830	5200	5220	5230	5200	1611
378	20241023	140300	321334260	5220	5230	5240	5220	532
379	20241023	140200	318547230	5240	5240	5240	5240	1
380	20241023	140100	318541990	5230	5240	5240	5220	21
381	20241023	140000	318432000	5240	5240	5240	5240	1
382	20241023	135900	318426760	5220	5220	5220	5220	10
383	20241023	135800	318374560	5220	5220	5220	5220	4
384	20241023	135700	318353680	5220	5220	5230	5220	728
385	20241023	135600	314546890	5220	5220	5220	5210	706
386	20241023	135500	310861960	5210	5210	5210	5210	0
387	20241023	135400	310861960	5210	5210	5210	5210	0
388	20241023	135300	310861960	5210	5210	5210	5210	0
389	20241023	135200	310861960	5210	5220	5220	5210	3
390	20241023	135100	310846320	5210	5200	5210	5200	102
391	20241023	135000	310315490	5220	5220	5220	5220	927
392	20241023	134900	305476550	5230	5230	5230	5230	0
393	20241023	134800	305476550	5230	5230	5230	5230	0
394	20241023	134700	305476550	5230	5220	5230	5220	2
395	20241023	134600	305466100	5230	5220	5230	5220	13
396	20241023	134500	305398230	5230	5230	5230	5230	99
397	20241023	134400	304880460	5230	5220	5230	5220	54
398	20241023	134300	304598570	5220	5210	5230	5210	109
399	20241023	134200	304029590	5220	5210	5220	5210	15
400	20241023	134100	303951340	5210	5210	5210	5210	0
401	20241023	134000	303951340	5210	5210	5210	5200	22
402	20241023	133900	303836800	5200	5200	5210	5170	1383
403	20241023	133800	296646610	5210	5210	5210	5210	1
404	20241023	133700	296641400	5200	5200	5210	5200	13
405	20241023	133600	296573790	5210	5200	5210	5200	98
406	20241023	133500	296064180	5200	5200	5200	5200	1
407	20241023	133400	296058980	5190	5180	5190	5180	3
408	20241023	133300	296043420	5210	5180	5210	5160	202
409	20241023	133200	294998950	5210	5210	5210	5210	0
410	20241023	133100	294998950	5210	5210	5210	5210	0
411	20241023	133000	294998950	5210	5190	5210	5190	4
412	20241023	132900	294978160	5190	5190	5190	5180	7
413	20241023	132800	294941860	5190	5180	5190	5180	2
414	20241023	132700	294931490	5210	5190	5210	5190	102
415	20241023	132600	294401090	5170	5170	5170	5170	9
416	20241023	132500	294354560	5170	5170	5170	5170	0
417	20241023	132400	294354560	5170	5190	5200	5170	232
418	20241023	132300	293152710	5180	5180	5180	5180	2
419	20241023	132200	293142350	5180	5180	5190	5180	321
420	20241023	132100	291479550	5190	5190	5190	5190	0
421	20241023	132000	291479550	5190	5190	5190	5190	0
422	20241023	131900	291479550	5190	5190	5190	5190	1
423	20241023	131800	291474360	5180	5190	5200	5180	41
424	20241023	131700	291261530	5190	5190	5190	5190	0
425	20241023	131600	291261530	5190	5190	5190	5190	0
426	20241023	131500	291261530	5190	5180	5190	5180	3
427	20241023	131400	291245980	5190	5190	5220	5180	530
428	20241023	131300	288490420	5180	5170	5190	5170	58
429	20241023	131200	288190490	5170	5190	5200	5170	99
430	20241023	131100	287676710	5200	5200	5200	5200	1
431	20241023	131000	287671510	5190	5180	5220	5170	482
432	20241023	130900	285170470	5190	5200	5200	5180	6161
433	20241023	130800	253192680	5220	5220	5220	5220	0
434	20241023	130700	253192680	5220	5210	5220	5210	2
435	20241023	130600	253182250	5210	5210	5210	5210	9
436	20241023	130500	253135360	5200	5200	5200	5200	26
437	20241023	130400	253000160	5200	5200	5210	5200	205
438	20241023	130300	251934150	5200	5210	5210	5200	5
439	20241023	130200	251908140	5200	5210	5220	5200	745
440	20241023	130100	248023780	5200	5210	5210	5200	2
441	20241023	130000	248013370	5200	5200	5210	5200	84
442	20241023	125900	247576560	5210	5210	5210	5210	1
443	20241023	125800	247571350	5200	5210	5210	5200	323
444	20241023	125700	245888850	5210	5210	5210	5210	0
445	20241023	125600	245888850	5210	5210	5210	5190	15
446	20241023	125500	245810880	5190	5190	5190	5180	332
447	20241023	125400	244087930	5200	5200	5200	5200	0
448	20241023	125300	244087930	5200	5200	5200	5200	0
449	20241023	125200	244087930	5200	5200	5200	5200	0
450	20241023	125100	244087930	5200	5200	5200	5200	0
451	20241023	125000	244087930	5200	5200	5200	5200	0
452	20241023	124900	244087930	5200	5190	5200	5190	80
453	20241023	124800	243672720	5190	5190	5190	5190	0
454	20241023	124700	243672720	5190	5190	5190	5190	0
455	20241023	124600	243672720	5190	5190	5190	5190	0
456	20241023	124500	243672720	5190	5190	5190	5190	3
457	20241023	124400	243657150	5200	5200	5200	5200	0
458	20241023	124300	243657150	5200	5200	5200	5200	0
459	20241023	124200	243657150	5200	5190	5200	5190	2
460	20241023	124100	243646760	5200	5200	5200	5200	2
461	20241023	124000	243636360	5200	5200	5200	5200	0
462	20241023	123900	243636360	5200	5200	5200	5200	0
463	20241023	123800	243636360	5200	5200	5200	5200	1
464	20241023	123700	243631160	5190	5190	5190	5190	1
465	20241023	123600	243625970	5200	5200	5200	5200	0
466	20241023	123500	243625970	5200	5200	5200	5200	0
467	20241023	123400	243625970	5200	5200	5200	5200	0
468	20241023	123300	243625970	5200	5200	5200	5200	0
469	20241023	123200	243625970	5200	5190	5200	5190	4
470	20241023	123100	243605190	5200	5200	5200	5200	0
471	20241023	123000	243605190	5200	5200	5200	5200	0
472	20241023	122900	243605190	5200	5200	5200	5200	0
473	20241023	122800	243605190	5200	5200	5200	5200	1
474	20241023	122700	243599990	5170	5170	5170	5170	0
475	20241023	122600	243599990	5170	5180	5180	5170	15
476	20241023	122500	243522300	5170	5170	5170	5170	1
477	20241023	122400	243517130	5170	5170	5180	5170	66
478	20241023	122300	243175340	5180	5190	5190	5180	14
479	20241023	122200	243102790	5200	5190	5200	5190	4
480	20241023	122100	243082010	5190	5190	5190	5190	0
481	20241023	122000	243082010	5190	5190	5190	5190	0
482	20241023	121900	243082010	5190	5190	5190	5190	0
483	20241023	121800	243082010	5190	5190	5190	5190	0
484	20241023	121700	243082010	5190	5200	5200	5180	36
485	20241023	121600	242895180	5200	5200	5200	5200	0
486	20241023	121500	242895180	5200	5190	5200	5190	19
487	20241023	121400	242796550	5190	5190	5190	5190	3
488	20241023	121300	242780980	5190	5190	5190	5190	0
489	20241023	121200	242780980	5190	5190	5190	5190	0
490	20241023	121100	242780980	5190	5190	5190	5190	0
491	20241023	121000	242780980	5190	5190	5190	5190	1
492	20241023	120900	242775790	5180	5180	5180	5180	1
493	20241023	120800	242770610	5190	5190	5190	5180	98
494	20241023	120700	242262070	5180	5190	5190	5180	2
495	20241023	120600	242251700	5180	5200	5200	5180	124
496	20241023	120500	241607080	5190	5190	5190	5190	1
497	20241023	120400	241601890	5200	5200	5200	5200	1
498	20241023	120300	241596690	5200	5170	5200	5170	2
499	20241023	120200	241586320	5160	5160	5160	5160	0
500	20241023	120100	241586320	5160	5150	5160	5150	57
501	20241023	120000	241292710	5150	5150	5150	5150	2
502	20241023	115900	241282410	5150	5160	5170	5150	1066
503	20241023	115800	235782030	5170	5170	5170	5170	1
504	20241023	115700	235776860	5170	5170	5170	5160	230
505	20241023	115600	234587860	5180	5180	5180	5180	0
506	20241023	115500	234587860	5180	5180	5180	5180	0
507	20241023	115400	234587860	5180	5170	5180	5170	19
508	20241023	115300	234489610	5190	5190	5190	5190	0
509	20241023	115200	234489610	5190	5190	5190	5190	0
510	20241023	115100	234489610	5190	5190	5190	5190	10
511	20241023	115000	234437710	5170	5170	5170	5170	0
512	20241023	114900	234437710	5170	5170	5170	5170	5
513	20241023	114800	234411860	5170	5170	5170	5170	32
514	20241023	114700	234246420	5170	5170	5170	5170	12
515	20241023	114600	234184380	5180	5180	5180	5180	99
516	20241023	114500	233671560	5180	5200	5200	5180	33
517	20241023	114400	233499980	5220	5220	5220	5220	1440
518	20241023	114300	225983180	5220	5220	5220	5220	3
519	20241023	114200	225967520	5210	5220	5220	5210	11
520	20241023	114100	225910200	5230	5230	5230	5230	0
521	20241023	114000	225910200	5230	5230	5230	5230	4
522	20241023	113900	225889280	5210	5210	5210	5210	5
523	20241023	113800	225863230	5210	5210	5210	5210	0
524	20241023	113700	225863230	5210	5220	5220	5210	106
525	20241023	113600	225309970	5220	5220	5220	5220	0
526	20241023	113500	225309970	5220	5220	5220	5220	0
527	20241023	113400	225309970	5220	5220	5220	5220	0
528	20241023	113300	225309970	5220	5210	5220	5210	2
529	20241023	113200	225299540	5210	5210	5210	5210	0
530	20241023	113100	225299540	5210	5200	5210	5200	19
531	20241023	113000	225200560	5210	5210	5210	5210	0
532	20241023	112900	225200560	5210	5210	5210	5210	0
533	20241023	112800	225200560	5210	5210	5210	5210	0
534	20241023	112700	225200560	5210	5210	5210	5210	0
535	20241023	112600	225200560	5210	5210	5210	5210	0
536	20241023	112500	225200560	5210	5180	5210	5180	6
537	20241023	112400	225169410	5180	5170	5180	5170	24
538	20241023	112300	225045210	5170	5180	5190	5170	53
539	20241023	112200	224770260	5190	5180	5190	5160	511
540	20241023	112100	222128110	5180	5180	5180	5180	1
541	20241023	112000	222122930	5200	5190	5200	5190	191
542	20241023	111900	221130980	5180	5180	5180	5180	9
543	20241023	111800	221084360	5170	5170	5170	5170	0
544	20241023	111700	221084360	5170	5170	5170	5170	11
545	20241023	111600	221027490	5170	5170	5170	5170	0
546	20241023	111500	221027490	5170	5180	5180	5170	319
547	20241023	111400	219375250	5170	5170	5170	5170	0
548	20241023	111300	219375250	5170	5170	5170	5170	7
549	20241023	111200	219339060	5170	5170	5170	5170	0
550	20241023	111100	219339060	5170	5170	5170	5170	17
551	20241023	111000	219251170	5170	5170	5170	5170	1
552	20241023	110900	219246000	5170	5180	5180	5170	305
553	20241023	110800	217666230	5180	5180	5180	5180	1
554	20241023	110700	217661050	5170	5170	5170	5170	7
555	20241023	110600	217624860	5170	5170	5170	5170	26
556	20241023	110500	217490440	5160	5150	5160	5150	4
557	20241023	110400	217469810	5160	5160	5170	5150	110
558	20241023	110300	216901170	5150	5160	5160	5150	24
559	20241023	110200	216777350	5160	5160	5160	5160	24
560	20241023	110100	216653510	5150	5150	5150	5150	2
561	20241023	110000	216643210	5150	5150	5150	5150	0
562	20241023	105900	216643210	5150	5160	5160	5150	4
563	20241023	105800	216622580	5160	5160	5160	5160	92
564	20241023	105700	216147860	5160	5160	5160	5160	0
565	20241023	105600	216147860	5160	5160	5160	5160	0
566	20241023	105500	216147860	5160	5160	5160	5160	15
567	20241023	105400	216070460	5160	5160	5160	5160	100
568	20241023	105300	215554460	5160	5150	5160	5150	9
569	20241023	105200	215508050	5150	5150	5150	5150	24
570	20241023	105100	215384450	5150	5150	5150	5150	4
571	20241023	105000	215363850	5150	5150	5150	5150	29
572	20241023	104900	215214500	5150	5140	5150	5140	339
573	20241023	104800	213469140	5150	5150	5150	5150	0
574	20241023	104700	213469140	5150	5150	5150	5150	0
575	20241023	104600	213469140	5150	5150	5150	5150	0
576	20241023	104500	213469140	5150	5150	5150	5150	66
577	20241023	104400	213129240	5150	5150	5150	5150	101
578	20241023	104300	212609090	5140	5140	5140	5140	16
579	20241023	104200	212526850	5130	5130	5130	5130	1
580	20241023	104100	212521720	5130	5130	5140	5130	328
581	20241023	104000	210836060	5130	5130	5130	5130	17
582	20241023	103900	210748850	5120	5140	5140	5120	501
583	20241023	103800	208180610	5150	5150	5150	5150	0
584	20241023	103700	208180610	5150	5150	5150	5150	0
585	20241023	103600	208180610	5150	5150	5150	5150	1
586	20241023	103500	208175460	5120	5120	5120	5120	10
587	20241023	103400	208124260	5120	5120	5120	5120	0
588	20241023	103300	208124260	5120	5120	5120	5120	0
589	20241023	103200	208124260	5120	5120	5120	5120	72
590	20241023	103100	207755620	5120	5130	5130	5120	61
591	20241023	103000	207442990	5120	5130	5130	5120	2128
592	20241023	102900	196528340	5130	5130	5130	5130	2
593	20241023	102800	196518080	5140	5150	5180	5140	832
594	20241023	102700	192235910	5150	5150	5150	5150	0
595	20241023	102600	192235910	5150	5150	5150	5150	29
596	20241023	102500	192086560	5150	5150	5150	5150	0
597	20241023	102400	192086560	5150	5160	5170	5150	29
598	20241023	102300	191937170	5150	5160	5160	5150	21
599	20241023	102200	191828820	5150	5150	5150	5150	255
600	20241023	102100	190515570	5160	5160	5160	5160	0
601	20241023	102000	190515570	5160	5160	5160	5160	0
602	20241023	101900	190515570	5160	5160	5160	5160	0
603	20241023	101800	190515570	5160	5160	5160	5160	0
604	20241023	101700	190515570	5160	5160	5160	5160	0
605	20241023	101600	190515570	5160	5160	5160	5160	2
606	20241023	101500	190505250	5160	5160	5160	5160	1
607	20241023	101400	190500090	5160	5170	5170	5160	106
608	20241023	101300	189952130	5180	5180	5180	5180	0
609	20241023	101200	189952130	5180	5180	5180	5180	39
610	20241023	101100	189750110	5180	5180	5180	5180	0
611	20241023	101000	189750110	5180	5180	5180	5180	1
612	20241023	100900	189744930	5180	5190	5190	5180	4
613	20241023	100800	189724180	5180	5180	5180	5180	1
614	20241023	100700	189719000	5170	5170	5170	5170	0
615	20241023	100600	189719000	5170	5160	5170	5150	13
616	20241023	100500	189651910	5170	5150	5170	5150	368
617	20241023	100400	187755680	5170	5170	5170	5170	0
618	20241023	100300	187755680	5170	5160	5170	5160	14
619	20241023	100200	187683420	5160	5170	5170	5130	603
620	20241023	100100	184573610	5160	5160	5170	5160	202
621	20241023	100000	183531270	5160	5160	5160	5160	1
622	20241023	095900	183526110	5160	5160	5160	5160	42
623	20241023	095800	183309390	5160	5160	5160	5160	60
624	20241023	095700	182999790	5170	5160	5170	5160	23
625	20241023	095600	182880910	5170	5190	5190	5170	205
626	20241023	095500	181821000	5230	5230	5230	5230	130
627	20241023	095400	181141100	5230	5180	5230	5180	901
628	20241023	095300	176437740	5220	5180	5220	5170	66
629	20241023	095200	176095810	5180	5180	5180	5180	20
630	20241023	095100	175992210	5190	5190	5200	5190	152
631	20241023	095000	175201870	5200	5200	5200	5200	0
632	20241023	094900	175201870	5200	5200	5200	5200	100
633	20241023	094800	174681870	5200	5190	5200	5190	468
634	20241023	094700	172251480	5190	5190	5190	5190	0
635	20241023	094600	172251480	5190	5190	5190	5190	0
636	20241023	094500	172251480	5190	5200	5200	5190	8
637	20241023	094400	172209920	5190	5190	5190	5180	250
638	20241023	094300	170914710	5190	5180	5200	5180	309
639	20241023	094200	169314020	5170	5180	5200	5170	35
640	20241023	094100	169132720	5210	5130	5210	5130	1190
641	20241023	094000	162954540	5110	5120	5120	5110	92
642	20241023	093900	162484210	5110	5120	5120	5110	118
643	20241023	093800	161880150	5120	5130	5130	5120	263
644	20241023	093700	160532870	5140	5140	5140	5130	498
645	20241023	093600	157974320	5150	5130	5150	5130	380
646	20241023	093500	156021490	5120	5120	5120	5110	156
647	20241023	093400	155222860	5120	5110	5120	5110	282
648	20241023	093300	153781430	5120	5120	5120	5120	432
649	20241023	093200	151569590	5120	5130	5130	5120	132
650	20241023	093100	150893500	5130	5130	5130	5130	274
651	20241023	093000	149487880	5130	5150	5150	5130	525
652	20241023	092900	146790110	5150	5120	5150	5120	700
653	20241023	092800	143195470	5090	5100	5130	5070	5571
654	20241023	092700	114865390	5130	5110	5130	5080	3681
655	20241023	092600	96096640	5110	5120	5130	5110	919
656	20241023	092500	91397180	5110	5110	5110	5110	486
657	20241023	092400	88913720	5120	5120	5120	5120	590
658	20241023	092300	85892920	5110	5130	5130	5110	333
659	20241023	092200	84190890	5110	5160	5160	5110	2077
660	20241023	092100	73557970	5130	5140	5140	5130	702
661	20241023	092000	69955730	5150	5150	5150	5150	236
662	20241023	091900	68740330	5130	5160	5200	5120	3182
663	20241023	091800	52430790	5160	5150	5160	5150	46
664	20241023	091700	52193880	5160	5160	5160	5160	0
665	20241023	091600	52193880	5160	5150	5160	5150	1269
666	20241023	091500	45646520	5160	5200	5210	5160	2668
667	20241023	091400	31848320	5200	5200	5200	5200	0
668	20241023	091300	31848320	5200	5200	5200	5200	0
669	20241023	091200	31848320	5200	5210	5210	5200	27
670	20241023	091100	31707660	5220	5220	5230	5180	2251
671	20241023	091000	19990990	5220	5220	5220	5220	479
672	20241023	090900	17490610	5220	5220	5220	5210	1057
673	20241023	090800	11973080	5230	5230	5230	5230	1754
674	20241023	090700	2799660	5240	5240	5240	5240	1
675	20241023	090600	2794420	5240	5240	5240	5240	69
676	20241023	090500	2432860	5240	5240	5240	5240	4
677	20241023	090400	2411900	5240	5240	5240	5240	52
678	20241023	090300	2139420	5240	5240	5240	5240	1
679	20241023	090200	2134180	5240	5240	5240	5240	2
680	20241023	090100	2123700	5230	5240	5240	5230	217
681	20241023	090000	988510	5240	5230	5260	5230	189