KissMeData/129920/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202100	549340325	4135	4135	4135	4135	1521
3	20241024	202000	549340325	4135	4135	4135	4135	0
4	20241024	201900	549340325	4135	4135	4135	4135	0
5	20241024	201800	549340325	4135	4135	4135	4135	0
6	20241024	201700	549340325	4135	4135	4135	4135	0
7	20241024	201600	549340325	4135	4135	4135	4135	0
8	20241024	201500	549340325	4135	4135	4135	4135	0
9	20241024	201400	549340325	4135	4135	4135	4135	0
10	20241024	201300	549340325	4135	4135	4135	4135	0
11	20241024	201200	549340325	4135	4135	4135	4135	0
12	20241024	201100	549340325	4135	4135	4135	4135	0
13	20241024	201000	549340325	4135	4135	4135	4135	0
14	20241024	200900	549340325	4135	4135	4135	4135	0
15	20241024	200800	549340325	4135	4135	4135	4135	0
16	20241024	200700	549340325	4135	4135	4135	4135	0
17	20241024	200600	549340325	4135	4135	4135	4135	0
18	20241024	200500	549340325	4135	4135	4135	4135	0
19	20241024	200400	549340325	4135	4135	4135	4135	0
20	20241024	200300	549340325	4135	4135	4135	4135	0
21	20241024	200200	549340325	4135	4135	4135	4135	0
22	20241024	200100	549340325	4135	4135	4135	4135	0
23	20241024	200000	549340325	4135	4135	4135	4135	0
24	20241024	195900	549340325	4135	4135	4135	4135	0
25	20241024	195800	549340325	4135	4135	4135	4135	0
26	20241024	195700	549340325	4135	4135	4135	4135	0
27	20241024	195600	549340325	4135	4135	4135	4135	0
28	20241024	195500	549340325	4135	4135	4135	4135	0
29	20241024	195400	549340325	4135	4135	4135	4135	0
30	20241024	195300	549340325	4135	4135	4135	4135	0
31	20241024	195200	549340325	4135	4135	4135	4135	0
32	20241024	195100	549340325	4135	4135	4135	4135	1521
33	20241024	195000	549340325	4135	4135	4135	4135	0
34	20241024	194900	549340325	4135	4135	4135	4135	0
35	20241024	194800	549340325	4135	4135	4135	4135	0
36	20241024	194700	549340325	4135	4135	4135	4135	0
37	20241024	194600	549340325	4135	4135	4135	4135	0
38	20241024	194500	549340325	4135	4135	4135	4135	0
39	20241024	194400	549340325	4135	4135	4135	4135	0
40	20241024	194300	549340325	4135	4135	4135	4135	0
41	20241024	194200	549340325	4135	4135	4135	4135	0
42	20241024	194100	549340325	4135	4135	4135	4135	0
43	20241024	194000	549340325	4135	4135	4135	4135	0
44	20241024	193900	549340325	4135	4135	4135	4135	0
45	20241024	193800	549340325	4135	4135	4135	4135	0
46	20241024	193700	549340325	4135	4135	4135	4135	0
47	20241024	193600	549340325	4135	4135	4135	4135	0
48	20241024	193500	549340325	4135	4135	4135	4135	0
49	20241024	193400	549340325	4135	4135	4135	4135	0
50	20241024	193300	549340325	4135	4135	4135	4135	0
51	20241024	193200	549340325	4135	4135	4135	4135	0
52	20241024	193100	549340325	4135	4135	4135	4135	0
53	20241024	193000	549340325	4135	4135	4135	4135	0
54	20241024	192900	549340325	4135	4135	4135	4135	0
55	20241024	192800	549340325	4135	4135	4135	4135	0
56	20241024	192700	549340325	4135	4135	4135	4135	0
57	20241024	192600	549340325	4135	4135	4135	4135	0
58	20241024	192500	549340325	4135	4135	4135	4135	0
59	20241024	192400	549340325	4135	4135	4135	4135	0
60	20241024	192300	549340325	4135	4135	4135	4135	0
61	20241024	192200	549340325	4135	4135	4135	4135	0
62	20241024	192100	549340325	4135	4135	4135	4135	1521
63	20241024	192000	549340325	4135	4135	4135	4135	0
64	20241024	191900	549340325	4135	4135	4135	4135	0
65	20241024	191800	549340325	4135	4135	4135	4135	0
66	20241024	191700	549340325	4135	4135	4135	4135	0
67	20241024	191600	549340325	4135	4135	4135	4135	0
68	20241024	191500	549340325	4135	4135	4135	4135	0
69	20241024	191400	549340325	4135	4135	4135	4135	0
70	20241024	191300	549340325	4135	4135	4135	4135	0
71	20241024	191200	549340325	4135	4135	4135	4135	0
72	20241024	191100	549340325	4135	4135	4135	4135	0
73	20241024	191000	549340325	4135	4135	4135	4135	0
74	20241024	190900	549340325	4135	4135	4135	4135	0
75	20241024	190800	549340325	4135	4135	4135	4135	0
76	20241024	190700	549340325	4135	4135	4135	4135	0
77	20241024	190600	549340325	4135	4135	4135	4135	0
78	20241024	190500	549340325	4135	4135	4135	4135	0
79	20241024	190400	549340325	4135	4135	4135	4135	0
80	20241024	190300	549340325	4135	4135	4135	4135	0
81	20241024	190200	549340325	4135	4135	4135	4135	0
82	20241024	190100	549340325	4135	4135	4135	4135	0
83	20241024	190000	549340325	4135	4135	4135	4135	0
84	20241024	185900	549340325	4135	4135	4135	4135	0
85	20241024	185800	549340325	4135	4135	4135	4135	0
86	20241024	185700	549340325	4135	4135	4135	4135	0
87	20241024	185600	549340325	4135	4135	4135	4135	0
88	20241024	185500	549340325	4135	4135	4135	4135	0
89	20241024	185400	549340325	4135	4135	4135	4135	0
90	20241024	185300	549340325	4135	4135	4135	4135	0
91	20241024	185200	549340325	4135	4135	4135	4135	0
92	20241024	185100	549340325	4135	4135	4135	4135	1521
93	20241024	185000	549340325	4135	4135	4135	4135	0
94	20241024	184900	549340325	4135	4135	4135	4135	0
95	20241024	184800	549340325	4135	4135	4135	4135	0
96	20241024	184700	549340325	4135	4135	4135	4135	0
97	20241024	184600	549340325	4135	4135	4135	4135	0
98	20241024	184500	549340325	4135	4135	4135	4135	0
99	20241024	184400	549340325	4135	4135	4135	4135	0
100	20241024	184300	549340325	4135	4135	4135	4135	0
101	20241024	184200	549340325	4135	4135	4135	4135	0
102	20241024	184100	549340325	4135	4135	4135	4135	0
103	20241024	184000	549340325	4135	4135	4135	4135	0
104	20241024	183900	549340325	4135	4135	4135	4135	0
105	20241024	183800	549340325	4135	4135	4135	4135	0
106	20241024	183700	549340325	4135	4135	4135	4135	0
107	20241024	183600	549340325	4135	4135	4135	4135	0
108	20241024	183500	549340325	4135	4135	4135	4135	0
109	20241024	183400	549340325	4135	4135	4135	4135	0
110	20241024	183300	549340325	4135	4135	4135	4135	0
111	20241024	183200	549340325	4135	4135	4135	4135	0
112	20241024	183100	549340325	4135	4135	4135	4135	0
113	20241024	183000	549340325	4135	4135	4135	4135	0
114	20241024	182900	549340325	4135	4135	4135	4135	0
115	20241024	182800	549340325	4135	4135	4135	4135	0
116	20241024	182700	549340325	4135	4135	4135	4135	0
117	20241024	182600	549340325	4135	4135	4135	4135	0
118	20241024	182500	549340325	4135	4135	4135	4135	0
119	20241024	182400	549340325	4135	4135	4135	4135	0
120	20241024	182300	549340325	4135	4135	4135	4135	0
121	20241024	182200	549340325	4135	4135	4135	4135	0
122	20241024	182100	549340325	4135	4135	4135	4135	1521
123	20241024	182000	549340325	4135	4135	4135	4135	0
124	20241024	181900	549340325	4135	4135	4135	4135	0
125	20241024	181800	549340325	4135	4135	4135	4135	0
126	20241024	181700	549340325	4135	4135	4135	4135	0
127	20241024	181600	549340325	4135	4135	4135	4135	0
128	20241024	181500	549340325	4135	4135	4135	4135	0
129	20241024	181400	549340325	4135	4135	4135	4135	0
130	20241024	181300	549340325	4135	4135	4135	4135	0
131	20241024	181200	549340325	4135	4135	4135	4135	0
132	20241024	181100	549340325	4135	4135	4135	4135	0
133	20241024	181000	549340325	4135	4135	4135	4135	0
134	20241024	180900	549340325	4135	4135	4135	4135	0
135	20241024	180800	549340325	4135	4135	4135	4135	0
136	20241024	180700	549340325	4135	4135	4135	4135	0
137	20241024	180600	549340325	4135	4135	4135	4135	0
138	20241024	180500	549340325	4135	4135	4135	4135	0
139	20241024	180400	549340325	4135	4135	4135	4135	0
140	20241024	180300	549340325	4135	4135	4135	4135	0
141	20241024	180200	549340325	4135	4135	4135	4135	0
142	20241024	180100	549340325	4135	4135	4135	4135	0
143	20241024	180000	549340325	4135	4135	4135	4135	0
144	20241024	175900	549340325	4135	4135	4135	4135	0
145	20241024	175800	549340325	4135	4135	4135	4135	0
146	20241024	175700	549340325	4135	4135	4135	4135	0
147	20241024	175600	549340325	4135	4135	4135	4135	0
148	20241024	175500	549340325	4135	4135	4135	4135	0
149	20241024	175400	549340325	4135	4135	4135	4135	0
150	20241024	175300	549340325	4135	4135	4135	4135	0
151	20241024	175200	549340325	4135	4135	4135	4135	0
152	20241024	175100	549340325	4135	4135	4135	4135	1521
153	20241024	175000	549340325	4135	4135	4135	4135	0
154	20241024	174900	549340325	4135	4135	4135	4135	0
155	20241024	174800	549340325	4135	4135	4135	4135	0
156	20241024	174700	549340325	4135	4135	4135	4135	0
157	20241024	174600	549340325	4135	4135	4135	4135	0
158	20241024	174500	549340325	4135	4135	4135	4135	0
159	20241024	174400	549340325	4135	4135	4135	4135	0
160	20241024	174300	549340325	4135	4135	4135	4135	0
161	20241024	174200	549340325	4135	4135	4135	4135	0
162	20241024	174100	549340325	4135	4135	4135	4135	0
163	20241024	174000	549340325	4135	4135	4135	4135	0
164	20241024	173900	549340325	4135	4135	4135	4135	0
165	20241024	173800	549340325	4135	4135	4135	4135	0
166	20241024	173700	549340325	4135	4135	4135	4135	0
167	20241024	173600	549340325	4135	4135	4135	4135	0
168	20241024	173500	549340325	4135	4135	4135	4135	0
169	20241024	173400	549340325	4135	4135	4135	4135	0
170	20241024	173300	549340325	4135	4135	4135	4135	0
171	20241024	173200	549340325	4135	4135	4135	4135	0
172	20241024	173100	549340325	4135	4135	4135	4135	0
173	20241024	173000	549340325	4135	4135	4135	4135	0
174	20241024	172900	549340325	4135	4135	4135	4135	0
175	20241024	172800	549340325	4135	4135	4135	4135	0
176	20241024	172700	549340325	4135	4135	4135	4135	0
177	20241024	172600	549340325	4135	4135	4135	4135	0
178	20241024	172500	549340325	4135	4135	4135	4135	0
179	20241024	172400	549340325	4135	4135	4135	4135	0
180	20241024	172300	549340325	4135	4135	4135	4135	0
181	20241024	172200	549340325	4135	4135	4135	4135	0
182	20241024	172100	549340325	4135	4135	4135	4135	1521
183	20241024	172000	549340325	4135	4135	4135	4135	0
184	20241024	171900	549340325	4135	4135	4135	4135	0
185	20241024	171800	549340325	4135	4135	4135	4135	0
186	20241024	171700	549340325	4135	4135	4135	4135	0
187	20241024	171600	549340325	4135	4135	4135	4135	0
188	20241024	171500	549340325	4135	4135	4135	4135	0
189	20241024	171400	549340325	4135	4135	4135	4135	0
190	20241024	171300	549340325	4135	4135	4135	4135	0
191	20241024	171200	549340325	4135	4135	4135	4135	0
192	20241024	171100	549340325	4135	4135	4135	4135	0
193	20241024	171000	549340325	4135	4135	4135	4135	0
194	20241024	170900	549340325	4135	4135	4135	4135	0
195	20241024	170800	549340325	4135	4135	4135	4135	0
196	20241024	170700	549340325	4135	4135	4135	4135	0
197	20241024	170600	549340325	4135	4135	4135	4135	0
198	20241024	170500	549340325	4135	4135	4135	4135	0
199	20241024	170400	549340325	4135	4135	4135	4135	0
200	20241024	170300	549340325	4135	4135	4135	4135	0
201	20241024	170200	549340325	4135	4135	4135	4135	0
202	20241024	170100	549340325	4135	4135	4135	4135	0
203	20241024	170000	549340325	4135	4135	4135	4135	0
204	20241024	165900	549340325	4135	4135	4135	4135	0
205	20241024	165800	549340325	4135	4135	4135	4135	0
206	20241024	165700	549340325	4135	4135	4135	4135	0
207	20241024	165600	549340325	4135	4135	4135	4135	0
208	20241024	165500	549340325	4135	4135	4135	4135	0
209	20241024	165400	549340325	4135	4135	4135	4135	0
210	20241024	165300	549340325	4135	4135	4135	4135	0
211	20241024	165200	549340325	4135	4135	4135	4135	0
212	20241024	165100	549340325	4135	4135	4135	4135	1521
213	20241024	165000	549340325	4135	4135	4135	4135	0
214	20241024	164900	549340325	4135	4135	4135	4135	0
215	20241024	164800	549340325	4135	4135	4135	4135	0
216	20241024	164700	549340325	4135	4135	4135	4135	0
217	20241024	164600	549340325	4135	4135	4135	4135	0
218	20241024	164500	549340325	4135	4135	4135	4135	0
219	20241024	164400	549340325	4135	4135	4135	4135	0
220	20241024	164300	549340325	4135	4135	4135	4135	0
221	20241024	164200	549340325	4135	4135	4135	4135	0
222	20241024	164100	549340325	4135	4135	4135	4135	0
223	20241024	164000	549340325	4135	4135	4135	4135	0
224	20241024	163900	549340325	4135	4135	4135	4135	0
225	20241024	163800	549340325	4135	4135	4135	4135	0
226	20241024	163700	549340325	4135	4135	4135	4135	0
227	20241024	163600	549340325	4135	4135	4135	4135	0
228	20241024	163500	549340325	4135	4135	4135	4135	0
229	20241024	163400	549340325	4135	4135	4135	4135	0
230	20241024	163300	549340325	4135	4135	4135	4135	0
231	20241024	163200	549340325	4135	4135	4135	4135	0
232	20241024	163100	549340325	4135	4135	4135	4135	0
233	20241024	163000	549340325	4135	4135	4135	4135	0
234	20241024	162900	549340325	4135	4135	4135	4135	0
235	20241024	162800	549340325	4135	4135	4135	4135	0
236	20241024	162700	549340325	4135	4135	4135	4135	0
237	20241024	162600	549340325	4135	4135	4135	4135	0
238	20241024	162500	549340325	4135	4135	4135	4135	0
239	20241024	162400	549340325	4135	4135	4135	4135	0
240	20241024	162300	549340325	4135	4135	4135	4135	0
241	20241024	162200	549340325	4135	4135	4135	4135	0
242	20241024	162100	549340325	4135	4135	4135	4135	1521
243	20241024	162000	549340325	4135	4135	4135	4135	0
244	20241024	161900	549340325	4135	4135	4135	4135	0
245	20241024	161800	549340325	4135	4135	4135	4135	0
246	20241024	161700	549340325	4135	4135	4135	4135	0
247	20241024	161600	549340325	4135	4135	4135	4135	0
248	20241024	161500	549340325	4135	4135	4135	4135	0
249	20241024	161400	549340325	4135	4135	4135	4135	0
250	20241024	161300	549340325	4135	4135	4135	4135	0
251	20241024	161200	549340325	4135	4135	4135	4135	0
252	20241024	161100	549340325	4135	4135	4135	4135	0
253	20241024	161000	549340325	4135	4135	4135	4135	0
254	20241024	160900	549340325	4135	4135	4135	4135	0
255	20241024	160800	549340325	4135	4135	4135	4135	0
256	20241024	160700	549340325	4135	4135	4135	4135	0
257	20241024	160600	549340325	4135	4135	4135	4135	0
258	20241024	160500	549340325	4135	4135	4135	4135	0
259	20241024	160400	549340325	4135	4135	4135	4135	0
260	20241024	160300	549340325	4135	4135	4135	4135	0
261	20241024	160200	549340325	4135	4135	4135	4135	0
262	20241024	160100	549340325	4135	4135	4135	4135	0
263	20241024	160000	549340325	4135	4135	4135	4135	0
264	20241024	155900	549340325	4135	4135	4135	4135	0
265	20241024	155800	549340325	4135	4135	4135	4135	0
266	20241024	155700	549340325	4135	4135	4135	4135	0
267	20241024	155600	549340325	4135	4135	4135	4135	0
268	20241024	155500	549340325	4135	4135	4135	4135	0
269	20241024	155400	549340325	4135	4135	4135	4135	0
270	20241024	155300	549340325	4135	4135	4135	4135	0
271	20241024	155200	549340325	4135	4135	4135	4135	0
272	20241024	155100	549340325	4135	4135	4135	4135	1521
273	20241024	155000	549340325	4135	4135	4135	4135	0
274	20241024	154900	549340325	4135	4135	4135	4135	0
275	20241024	154800	549340325	4135	4135	4135	4135	0
276	20241024	154700	549340325	4135	4135	4135	4135	0
277	20241024	154600	549340325	4135	4135	4135	4135	0
278	20241024	154500	549340325	4135	4135	4135	4135	0
279	20241024	154400	549340325	4135	4135	4135	4135	0
280	20241024	154300	549340325	4135	4135	4135	4135	0
281	20241024	154200	549340325	4135	4135	4135	4135	0
282	20241024	154100	549340325	4135	4135	4135	4135	0
283	20241024	154000	549340325	4135	4135	4135	4135	0
284	20241024	153900	549340325	4135	4135	4135	4135	0
285	20241024	153800	549340325	4135	4135	4135	4135	0
286	20241024	153700	549340325	4135	4135	4135	4135	0
287	20241024	153600	549340325	4135	4135	4135	4135	0
288	20241024	153500	549340325	4135	4135	4135	4135	0
289	20241024	153400	549340325	4135	4135	4135	4135	0
290	20241024	153300	549340325	4135	4135	4135	4135	0
291	20241024	153200	549340325	4135	4135	4135	4135	0
292	20241024	153100	549340325	4135	4135	4135	4135	0
293	20241024	153000	549340325	4135	4135	4135	4135	1521
294	20241024	152900	543050990	4100	4100	4100	4100	0
295	20241024	152800	543050990	4100	4100	4100	4100	0
296	20241024	152700	543050990	4100	4100	4100	4100	0
297	20241024	152600	543050990	4100	4100	4100	4100	0
298	20241024	152500	543050990	4100	4100	4100	4100	0
299	20241024	152400	543050990	4100	4100	4100	4100	0
300	20241024	152300	543050990	4100	4100	4100	4100	0
301	20241024	152200	543050990	4100	4100	4100	4100	0
302	20241024	152100	543050990	4100	4100	4100	4100	0
303	20241024	152000	543050990	4100	4100	4100	4100	0
304	20241024	151900	543050990	4100	4120	4120	4095	1292
305	20241024	151800	537755275	4110	4130	4130	4110	1258
306	20241024	151700	532575695	4130	4125	4130	4120	356
307	20241024	151600	531107690	4125	4125	4125	4120	853
308	20241024	151500	527592065	4125	4120	4125	4120	400
309	20241024	151400	525943565	4120	4120	4120	4120	0
310	20241024	151300	525943565	4120	4120	4120	4120	209
311	20241024	151200	525082485	4125	4125	4125	4125	113
312	20241024	151100	524616360	4130	4115	4130	4115	101
313	20241024	151000	524200730	4115	4120	4120	4115	101
314	20241024	150900	523784985	4135	4135	4135	4135	0
315	20241024	150800	523784985	4135	4135	4135	4135	0
316	20241024	150700	523784985	4135	4135	4135	4135	2
317	20241024	150600	523776715	4120	4125	4125	4120	497
318	20241024	150500	521729010	4135	4125	4135	4125	800
319	20241024	150400	518425010	4135	4135	4135	4135	0
320	20241024	150300	518425010	4135	4135	4135	4135	31
321	20241024	150200	518296825	4135	4135	4135	4135	488
322	20241024	150100	516278945	4130	4120	4130	4120	524
323	20241024	150000	514118510	4120	4120	4120	4120	18
324	20241024	145900	514044350	4130	4130	4130	4130	0
325	20241024	145800	514044350	4130	4130	4130	4130	20
326	20241024	145700	513961750	4120	4120	4120	4120	100
327	20241024	145600	513549750	4130	4130	4130	4130	0
328	20241024	145500	513549750	4130	4130	4130	4130	300
329	20241024	145400	512310750	4135	4135	4135	4135	39
330	20241024	145300	512149485	4130	4130	4130	4130	0
331	20241024	145200	512149485	4130	4140	4140	4130	21
332	20241024	145100	512062555	4140	4140	4140	4140	0
333	20241024	145000	512062555	4140	4140	4140	4140	0
334	20241024	144900	512062555	4140	4140	4140	4140	0
335	20241024	144800	512062555	4140	4140	4140	4140	0
336	20241024	144700	512062555	4140	4135	4140	4135	5
337	20241024	144600	512041860	4135	4135	4135	4135	0
338	20241024	144500	512041860	4135	4135	4135	4135	0
339	20241024	144400	512041860	4135	4135	4135	4135	0
340	20241024	144300	512041860	4135	4135	4135	4135	0
341	20241024	144200	512041860	4135	4135	4135	4135	0
342	20241024	144100	512041860	4135	4135	4135	4135	340
343	20241024	144000	510635960	4135	4135	4135	4135	0
344	20241024	143900	510635960	4135	4135	4135	4135	0
345	20241024	143800	510635960	4135	4135	4135	4135	866
346	20241024	143700	507055050	4140	4120	4140	4115	1895
347	20241024	143600	499250120	4140	4140	4140	4140	140
348	20241024	143500	498670520	4140	4140	4140	4140	130
349	20241024	143400	498132320	4140	4140	4140	4140	585
350	20241024	143300	495710420	4120	4140	4140	4120	355
351	20241024	143200	494247720	4140	4140	4140	4140	0
352	20241024	143100	494247720	4140	4140	4140	4120	6
353	20241024	143000	494222900	4120	4120	4120	4120	0
354	20241024	142900	494222900	4120	4125	4125	4120	1468
355	20241024	142800	488174235	4120	4120	4120	4120	793
356	20241024	142700	484907075	4135	4135	4135	4135	11
357	20241024	142600	484861590	4115	4115	4115	4115	0
358	20241024	142500	484861590	4115	4120	4135	4115	502
359	20241024	142400	482793340	4140	4140	4140	4115	512
360	20241024	142300	480686080	4150	4150	4150	4150	0
361	20241024	142200	480686080	4150	4110	4150	4110	4
362	20241024	142100	480669560	4100	4110	4110	4100	471
363	20241024	142000	478736225	4110	4145	4145	4110	1929
364	20241024	141900	470765490	4125	4125	4125	4125	6
365	20241024	141800	470740740	4125	4125	4125	4125	20
366	20241024	141700	470658240	4120	4120	4120	4120	0
367	20241024	141600	470658240	4120	4120	4120	4120	0
368	20241024	141500	470658240	4120	4120	4120	4120	223
369	20241024	141400	469739480	4120	4120	4120	4120	0
370	20241024	141300	469739480	4120	4120	4120	4120	400
371	20241024	141200	468091480	4145	4145	4145	4145	0
372	20241024	141100	468091480	4145	4145	4145	4145	0
373	20241024	141000	468091480	4145	4145	4145	4145	0
374	20241024	140900	468091480	4145	4145	4145	4145	0
375	20241024	140800	468091480	4145	4145	4145	4145	0
376	20241024	140700	468091480	4145	4145	4145	4145	1
377	20241024	140600	468087335	4125	4130	4145	4125	413
378	20241024	140500	466382615	4130	4130	4130	4130	700
379	20241024	140400	463491615	4125	4125	4125	4125	0
380	20241024	140300	463491615	4125	4125	4125	4125	15
381	20241024	140200	463429740	4125	4130	4130	4125	549
382	20241024	140100	461164870	4140	4140	4140	4140	10
383	20241024	140000	461123470	4145	4145	4145	4145	0
384	20241024	135900	461123470	4145	4145	4145	4145	1
385	20241024	135800	461119325	4110	4120	4140	4110	1123
386	20241024	135700	456475505	4140	4130	4140	4130	3
387	20241024	135600	456463100	4140	4140	4140	4140	0
388	20241024	135500	456463100	4140	4110	4140	4105	1016
389	20241024	135400	452290210	4110	4125	4125	4110	1357
390	20241024	135300	446706420	4125	4125	4125	4125	0
391	20241024	135200	446706420	4125	4140	4140	4125	273
392	20241024	135100	445577695	4140	4130	4140	4130	588
393	20241024	135000	443143405	4130	4130	4130	4130	633
394	20241024	134900	440529115	4130	4130	4130	4130	0
395	20241024	134800	440529115	4130	4135	4135	4130	278
396	20241024	134700	439379600	4135	4140	4140	4135	791
397	20241024	134600	436108810	4140	4140	4140	4140	0
398	20241024	134500	436108810	4140	4150	4150	4140	202
399	20241024	134400	435271980	4150	4150	4150	4150	0
400	20241024	134300	435271980	4150	4150	4150	4150	0
401	20241024	134200	435271980	4150	4150	4150	4150	0
402	20241024	134100	435271980	4150	4150	4150	4150	0
403	20241024	134000	435271980	4150	4150	4150	4150	0
404	20241024	133900	435271980	4150	4150	4150	4150	0
405	20241024	133800	435271980	4150	4155	4155	4150	913
406	20241024	133700	431482315	4160	4160	4160	4160	1
407	20241024	133600	431478155	4175	4175	4175	4175	0
408	20241024	133500	431478155	4175	4175	4175	4175	0
409	20241024	133400	431478155	4175	4175	4175	4175	0
410	20241024	133300	431478155	4175	4175	4175	4175	0
411	20241024	133200	431478155	4175	4175	4175	4175	0
412	20241024	133100	431478155	4175	4175	4175	4175	0
413	20241024	133000	431478155	4175	4170	4175	4150	1999
414	20241024	132900	423172610	4175	4175	4175	4175	0
415	20241024	132800	423172610	4175	4175	4175	4175	0
416	20241024	132700	423172610	4175	4175	4175	4175	100
417	20241024	132600	422755110	4175	4175	4175	4175	0
418	20241024	132500	422755110	4175	4175	4175	4175	0
419	20241024	132400	422755110	4175	4175	4175	4175	0
420	20241024	132300	422755110	4175	4170	4175	4170	61
421	20241024	132200	422500440	4175	4175	4175	4175	0
422	20241024	132100	422500440	4175	4175	4175	4175	0
423	20241024	132000	422500440	4175	4175	4175	4175	0
424	20241024	131900	422500440	4175	4175	4175	4175	0
425	20241024	131800	422500440	4175	4160	4175	4160	2
426	20241024	131700	422492105	4175	4175	4175	4175	1
427	20241024	131600	422487930	4165	4165	4165	4165	1
428	20241024	131500	422483765	4165	4165	4165	4165	0
429	20241024	131400	422483765	4165	4165	4165	4165	1
430	20241024	131300	422479600	4160	4160	4160	4160	587
431	20241024	131200	420037680	4175	4175	4175	4175	0
432	20241024	131100	420037680	4175	4175	4175	4175	2
433	20241024	131000	420029330	4175	4155	4180	4155	509
434	20241024	130900	417909040	4145	4145	4145	4145	0
435	20241024	130800	417909040	4145	4120	4145	4120	1802
436	20241024	130700	410451980	4135	4135	4135	4135	0
437	20241024	130600	410451980	4135	4135	4135	4135	1
438	20241024	130500	410447845	4135	4135	4135	4135	0
439	20241024	130400	410447845	4135	4135	4135	4135	1282
440	20241024	130300	405146775	4115	4115	4115	4115	0
441	20241024	130200	405146775	4115	4115	4115	4115	0
442	20241024	130100	405146775	4115	4115	4115	4115	0
443	20241024	130000	405146775	4115	4115	4115	4115	0
444	20241024	125900	405146775	4115	4115	4115	4115	0
445	20241024	125800	405146775	4115	4115	4115	4115	0
446	20241024	125700	405146775	4115	4115	4115	4115	5
447	20241024	125600	405126200	4115	4130	4130	4115	118
448	20241024	125500	404639610	4130	4130	4130	4130	10
449	20241024	125400	404598310	4130	4130	4130	4130	104
450	20241024	125300	404168790	4130	4130	4130	4130	10
451	20241024	125200	404127490	4135	4135	4135	4135	0
452	20241024	125100	404127490	4135	4135	4135	4135	0
453	20241024	125000	404127490	4135	4130	4135	4130	11
454	20241024	124900	404082055	4130	4130	4130	4130	360
455	20241024	124800	402595255	4145	4145	4145	4145	0
456	20241024	124700	402595255	4145	4145	4145	4145	0
457	20241024	124600	402595255	4145	4145	4145	4145	0
458	20241024	124500	402595255	4145	4145	4145	4145	0
459	20241024	124400	402595255	4145	4145	4145	4145	0
460	20241024	124300	402595255	4145	4160	4160	4070	24029
461	20241024	124200	303656265	4180	4170	4180	4170	8
462	20241024	124100	303622895	4180	4175	4180	4170	50
463	20241024	124000	303414165	4175	4175	4175	4175	0
464	20241024	123900	303414165	4175	4170	4175	4160	104
465	20241024	123800	302980485	4180	4155	4180	4155	88
466	20241024	123700	302614795	4155	4185	4185	4155	2700
467	20241024	123600	291392840	4195	4195	4195	4195	0
468	20241024	123500	291392840	4195	4195	4195	4195	1
469	20241024	123400	291388645	4190	4190	4190	4190	8
470	20241024	123300	291355125	4195	4180	4195	4170	1394
471	20241024	123200	285539675	4215	4215	4215	4215	0
472	20241024	123100	285539675	4215	4215	4215	4215	0
473	20241024	123000	285539675	4215	4220	4220	4160	8404
474	20241024	122900	250432735	4220	4220	4220	4220	0
475	20241024	122800	250432735	4220	4220	4220	4220	286
476	20241024	122700	249225815	4225	4230	4230	4225	311
477	20241024	122600	247911340	4240	4240	4240	4240	200
478	20241024	122500	247063340	4240	4235	4240	4235	2
479	20241024	122400	247054865	4230	4230	4230	4230	101
480	20241024	122300	246627635	4240	4240	4240	4240	0
481	20241024	122200	246627635	4240	4240	4240	4240	0
482	20241024	122100	246627635	4240	4240	4240	4240	0
483	20241024	122000	246627635	4240	4240	4240	4240	0
484	20241024	121900	246627635	4240	4240	4240	4240	1
485	20241024	121800	246623395	4240	4240	4240	4240	0
486	20241024	121700	246623395	4240	4240	4240	4240	0
487	20241024	121600	246623395	4240	4240	4240	4240	2600
488	20241024	121500	235599395	4240	4240	4240	4240	0
489	20241024	121400	235599395	4240	4240	4240	4240	0
490	20241024	121300	235599395	4240	4240	4240	4240	0
491	20241024	121200	235599395	4240	4240	4240	4240	0
492	20241024	121100	235599395	4240	4240	4240	4240	0
493	20241024	121000	235599395	4240	4240	4240	4240	1001
494	20241024	120900	231355155	4220	4220	4220	4220	0
495	20241024	120800	231355155	4220	4220	4220	4220	0
496	20241024	120700	231355155	4220	4220	4220	4220	0
497	20241024	120600	231355155	4220	4220	4220	4220	20
498	20241024	120500	231270755	4220	4220	4220	4220	1
499	20241024	120400	231266535	4220	4220	4220	4220	0
500	20241024	120300	231266535	4220	4220	4220	4220	50
501	20241024	120200	231055535	4240	4240	4240	4240	0
502	20241024	120100	231055535	4240	4240	4240	4240	45
503	20241024	120000	230864735	4240	4240	4245	4240	63
504	20241024	115900	230597600	4225	4225	4225	4225	492
505	20241024	115800	228518900	4220	4210	4220	4210	139
506	20241024	115700	227933130	4210	4210	4210	4210	8
507	20241024	115600	227899450	4220	4220	4220	4220	0
508	20241024	115500	227899450	4220	4220	4220	4220	53
509	20241024	115400	227675790	4220	4220	4220	4220	5
510	20241024	115300	227654690	4220	4220	4220	4220	0
511	20241024	115200	227654690	4220	4220	4220	4220	1
512	20241024	115100	227650470	4215	4215	4215	4215	6
513	20241024	115000	227625180	4220	4220	4220	4220	2
514	20241024	114900	227616740	4200	4200	4200	4200	240
515	20241024	114800	226608740	4195	4195	4195	4195	372
516	20241024	114700	225048200	4220	4220	4220	4220	0
517	20241024	114600	225048200	4220	4195	4220	4195	116
518	20241024	114500	224559955	4195	4195	4195	4195	0
519	20241024	114400	224559955	4195	4225	4225	4195	751
520	20241024	114300	221408225	4210	4210	4210	4210	28
521	20241024	114200	221290345	4210	4225	4225	4190	1557
522	20241024	114100	214759040	4210	4210	4210	4210	0
523	20241024	114000	214759040	4210	4210	4210	4210	3
524	20241024	113900	214746410	4210	4210	4210	4210	60
525	20241024	113800	214493810	4210	4210	4210	4210	0
526	20241024	113700	214493810	4210	4210	4210	4210	65
527	20241024	113600	214220160	4205	4205	4205	4205	0
528	20241024	113500	214220160	4205	4210	4210	4205	12
529	20241024	113400	214169645	4225	4225	4225	4225	1
530	20241024	113300	214165420	4220	4220	4220	4220	0
531	20241024	113200	214165420	4220	4220	4220	4220	125
532	20241024	113100	213637920	4195	4210	4210	4195	45
533	20241024	113000	213448995	4205	4205	4205	4205	10
534	20241024	112900	213406945	4205	4220	4220	4205	2
535	20241024	112800	213398520	4190	4235	4235	4190	4062
536	20241024	112700	196319375	4250	4250	4250	4250	2
537	20241024	112600	196310875	4255	4255	4255	4255	351
538	20241024	112500	194817370	4255	4255	4255	4255	0
539	20241024	112400	194817370	4255	4255	4255	4255	0
540	20241024	112300	194817370	4255	4255	4255	4255	0
541	20241024	112200	194817370	4255	4255	4255	4255	6
542	20241024	112100	194791840	4255	4255	4260	4255	118
543	20241024	112000	194289410	4255	4255	4255	4255	10
544	20241024	111900	194246860	4255	4255	4255	4255	0
545	20241024	111800	194246860	4255	4255	4255	4255	0
546	20241024	111700	194246860	4255	4255	4255	4255	0
547	20241024	111600	194246860	4255	4255	4255	4255	1
548	20241024	111500	194242605	4225	4225	4225	4225	101
549	20241024	111400	193815880	4255	4255	4255	4255	1
550	20241024	111300	193811625	4220	4230	4230	4220	12
551	20241024	111200	193760950	4270	4250	4270	4250	2
552	20241024	111100	193752430	4240	4230	4240	4215	1142
553	20241024	111000	188931930	4235	4260	4260	4235	2216
554	20241024	110900	179529395	4270	4270	4270	4270	0
555	20241024	110800	179529395	4270	4270	4270	4270	0
556	20241024	110700	179529395	4270	4270	4270	4270	0
557	20241024	110600	179529395	4270	4270	4270	4270	1
558	20241024	110500	179525125	4265	4265	4265	4265	0
559	20241024	110400	179525125	4265	4265	4265	4265	1
560	20241024	110300	179520860	4270	4270	4270	4270	1
561	20241024	110200	179516590	4250	4250	4250	4250	0
562	20241024	110100	179516590	4250	4270	4270	4250	2349
563	20241024	110000	169527470	4270	4270	4270	4270	0
564	20241024	105900	169527470	4270	4270	4270	4270	1
565	20241024	105800	169523200	4265	4265	4265	4265	6
566	20241024	105700	169497610	4265	4265	4265	4265	0
567	20241024	105600	169497610	4265	4265	4265	4265	0
568	20241024	105500	169497610	4265	4265	4265	4265	1
569	20241024	105400	169493345	4285	4285	4285	4285	0
570	20241024	105300	169493345	4285	4285	4285	4285	0
571	20241024	105200	169493345	4285	4285	4285	4285	11
572	20241024	105100	169446210	4260	4285	4285	4260	696
573	20241024	105000	166481110	4265	4265	4265	4265	1
574	20241024	104900	166476845	4265	4265	4265	4265	108
575	20241024	104800	166016225	4270	4270	4270	4270	0
576	20241024	104700	166016225	4270	4270	4270	4270	0
577	20241024	104600	166016225	4270	4290	4290	4270	566
578	20241024	104500	163597055	4310	4310	4310	4310	0
579	20241024	104400	163597055	4310	4295	4310	4295	10
580	20241024	104300	163553970	4320	4320	4320	4320	0
581	20241024	104200	163553970	4320	4320	4320	4320	0
582	20241024	104100	163553970	4320	4320	4320	4320	0
583	20241024	104000	163553970	4320	4320	4320	4320	0
584	20241024	103900	163553970	4320	4320	4320	4320	0
585	20241024	103800	163553970	4320	4320	4320	4320	0
586	20241024	103700	163553970	4320	4320	4320	4320	20
587	20241024	103600	163467570	4320	4320	4320	4320	0
588	20241024	103500	163467570	4320	4320	4320	4320	0
589	20241024	103400	163467570	4320	4320	4320	4320	0
590	20241024	103300	163467570	4320	4320	4320	4320	0
591	20241024	103200	163467570	4320	4320	4320	4320	0
592	20241024	103100	163467570	4320	4320	4320	4320	881
593	20241024	103000	159661650	4320	4320	4320	4320	0
594	20241024	102900	159661650	4320	4320	4320	4320	0
595	20241024	102800	159661650	4320	4320	4320	4320	4
596	20241024	102700	159644370	4320	4320	4320	4320	0
597	20241024	102600	159644370	4320	4320	4320	4320	0
598	20241024	102500	159644370	4320	4320	4320	4320	0
599	20241024	102400	159644370	4320	4315	4320	4315	1306
600	20241024	102300	154004005	4320	4320	4320	4320	0
601	20241024	102200	154004005	4320	4320	4320	4320	0
602	20241024	102100	154004005	4320	4320	4320	4320	0
603	20241024	102000	154004005	4320	4320	4320	4320	0
604	20241024	101900	154004005	4320	4300	4320	4280	34
605	20241024	101800	153857465	4295	4285	4295	4285	135
606	20241024	101700	153278915	4280	4280	4280	4280	0
607	20241024	101600	153278915	4280	4280	4280	4280	0
608	20241024	101500	153278915	4280	4265	4280	4265	255
609	20241024	101400	152191145	4260	4260	4260	4260	16
610	20241024	101300	152122985	4265	4265	4265	4265	0
611	20241024	101200	152122985	4265	4265	4265	4265	0
612	20241024	101100	152122985	4265	4265	4265	4265	1
613	20241024	101000	152118720	4260	4265	4265	4260	253
614	20241024	100900	151040935	4270	4280	4280	4270	51
615	20241024	100800	150822665	4280	4280	4280	4280	0
616	20241024	100700	150822665	4280	4280	4280	4280	20
617	20241024	100600	150737065	4285	4285	4285	4285	137
618	20241024	100500	150150020	4285	4285	4285	4285	1
619	20241024	100400	150145735	4285	4285	4285	4285	23
620	20241024	100300	150047180	4285	4285	4285	4285	1
621	20241024	100200	150042895	4245	4245	4245	4245	0
622	20241024	100100	150042895	4245	4270	4280	4245	518
623	20241024	100000	147842900	4270	4270	4270	4270	0
624	20241024	095900	147842900	4270	4270	4270	4270	0
625	20241024	095800	147842900	4270	4270	4270	4270	30
626	20241024	095700	147714800	4275	4275	4275	4275	0
627	20241024	095600	147714800	4275	4275	4275	4275	0
628	20241024	095500	147714800	4275	4265	4275	4265	2
629	20241024	095400	147706260	4250	4260	4260	4250	1200
630	20241024	095300	142604260	4260	4275	4275	4260	284
631	20241024	095200	141394395	4290	4295	4295	4240	163
632	20241024	095100	140697275	4295	4295	4295	4295	0
633	20241024	095000	140697275	4295	4295	4295	4295	1
634	20241024	094900	140692980	4235	4250	4250	4235	400
635	20241024	094800	138996330	4250	4250	4250	4250	0
636	20241024	094700	138996330	4250	4250	4250	4250	138
637	20241024	094600	138409830	4250	4265	4265	4250	2314
638	20241024	094500	128554800	4265	4265	4265	4260	33
639	20241024	094400	128414155	4265	4285	4285	4265	1897
640	20241024	094300	120309635	4315	4315	4315	4315	0
641	20241024	094200	120309635	4315	4315	4315	4315	0
642	20241024	094100	120309635	4315	4285	4315	4285	360
643	20241024	094000	118766975	4285	4285	4285	4285	1
644	20241024	093900	118762690	4285	4285	4285	4285	0
645	20241024	093800	118762690	4285	4285	4285	4285	618
646	20241024	093700	116114560	4285	4315	4315	4285	132
647	20241024	093600	115545830	4315	4315	4315	4315	0
648	20241024	093500	115545830	4315	4315	4315	4315	0
649	20241024	093400	115545830	4315	4315	4315	4315	7
650	20241024	093300	115515625	4265	4265	4265	4265	5
651	20241024	093200	115494300	4265	4270	4270	4265	144
652	20241024	093100	114879915	4265	4265	4265	4265	0
653	20241024	093000	114879915	4265	4285	4285	4265	735
654	20241024	092900	111742940	4270	4270	4270	4270	0
655	20241024	092800	111742940	4270	4270	4270	4270	0
656	20241024	092700	111742940	4270	4270	4270	4270	0
657	20241024	092600	111742940	4270	4270	4270	4270	4
658	20241024	092500	111725860	4260	4270	4270	4260	578
659	20241024	092400	109263200	4270	4280	4280	4270	4554
660	20241024	092300	89814495	4280	4280	4280	4280	483
661	20241024	092200	87747255	4285	4285	4285	4280	917
662	20241024	092100	83821015	4285	4285	4285	4285	0
663	20241024	092000	83821015	4285	4285	4285	4285	1
664	20241024	091900	83816730	4290	4295	4295	4285	1132
665	20241024	091800	78957515	4295	4300	4300	4295	550
666	20241024	091700	76595260	4320	4320	4320	4320	0
667	20241024	091600	76595260	4320	4315	4320	4285	4017
668	20241024	091500	59353350	4315	4315	4315	4315	46
669	20241024	091400	59154860	4325	4325	4325	4325	600
670	20241024	091300	56559860	4330	4330	4335	4330	1572
671	20241024	091200	49753095	4330	4320	4335	4310	3397
672	20241024	091100	35046740	4320	4315	4320	4285	260
673	20241024	091000	33928675	4315	4295	4315	4295	1391
674	20241024	090900	27938520	4295	4295	4295	4295	1
675	20241024	090800	27934225	4280	4280	4280	4280	500
676	20241024	090700	25794225	4295	4300	4300	4280	153
677	20241024	090600	25139330	4290	4295	4300	4280	1931
678	20241024	090500	16864350	4315	4315	4315	4315	0
679	20241024	090400	16864350	4315	4315	4315	4315	30
680	20241024	090300	16734900	4300	4320	4320	4285	1291
681	20241024	090200	11195900	4320	4320	4320	4320	353
682	20241024	090100	9670940	4325	4325	4325	4325	281
683	20241024	090000	8455615	4330	4310	4335	4310	1483