KissMeData/186230/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203500	516550700	9200	9200	9200	9200	1074
3	20241023	203400	516550700	9200	9200	9200	9200	0
4	20241023	203300	516550700	9200	9200	9200	9200	0
5	20241023	203200	516550700	9200	9200	9200	9200	0
6	20241023	203100	516550700	9200	9200	9200	9200	0
7	20241023	203000	516550700	9200	9200	9200	9200	0
8	20241023	202900	516550700	9200	9200	9200	9200	0
9	20241023	202800	516550700	9200	9200	9200	9200	0
10	20241023	202700	516550700	9200	9200	9200	9200	0
11	20241023	202600	516550700	9200	9200	9200	9200	0
12	20241023	202500	516550700	9200	9200	9200	9200	0
13	20241023	202400	516550700	9200	9200	9200	9200	0
14	20241023	202300	516550700	9200	9200	9200	9200	0
15	20241023	202200	516550700	9200	9200	9200	9200	0
16	20241023	202100	516550700	9200	9200	9200	9200	0
17	20241023	202000	516550700	9200	9200	9200	9200	0
18	20241023	201900	516550700	9200	9200	9200	9200	0
19	20241023	201800	516550700	9200	9200	9200	9200	0
20	20241023	201700	516550700	9200	9200	9200	9200	0
21	20241023	201600	516550700	9200	9200	9200	9200	0
22	20241023	201500	516550700	9200	9200	9200	9200	0
23	20241023	201400	516550700	9200	9200	9200	9200	0
24	20241023	201300	516550700	9200	9200	9200	9200	0
25	20241023	201200	516550700	9200	9200	9200	9200	0
26	20241023	201100	516550700	9200	9200	9200	9200	0
27	20241023	201000	516550700	9200	9200	9200	9200	0
28	20241023	200900	516550700	9200	9200	9200	9200	0
29	20241023	200800	516550700	9200	9200	9200	9200	0
30	20241023	200700	516550700	9200	9200	9200	9200	0
31	20241023	200600	516550700	9200	9200	9200	9200	0
32	20241023	200500	516550700	9200	9200	9200	9200	1074
33	20241023	200400	516550700	9200	9200	9200	9200	0
34	20241023	200300	516550700	9200	9200	9200	9200	0
35	20241023	200200	516550700	9200	9200	9200	9200	0
36	20241023	200100	516550700	9200	9200	9200	9200	0
37	20241023	200000	516550700	9200	9200	9200	9200	0
38	20241023	195900	516550700	9200	9200	9200	9200	0
39	20241023	195800	516550700	9200	9200	9200	9200	0
40	20241023	195700	516550700	9200	9200	9200	9200	0
41	20241023	195600	516550700	9200	9200	9200	9200	0
42	20241023	195500	516550700	9200	9200	9200	9200	0
43	20241023	195400	516550700	9200	9200	9200	9200	0
44	20241023	195300	516550700	9200	9200	9200	9200	0
45	20241023	195200	516550700	9200	9200	9200	9200	0
46	20241023	195100	516550700	9200	9200	9200	9200	0
47	20241023	195000	516550700	9200	9200	9200	9200	0
48	20241023	194900	516550700	9200	9200	9200	9200	0
49	20241023	194800	516550700	9200	9200	9200	9200	0
50	20241023	194700	516550700	9200	9200	9200	9200	0
51	20241023	194600	516550700	9200	9200	9200	9200	0
52	20241023	194500	516550700	9200	9200	9200	9200	0
53	20241023	194400	516550700	9200	9200	9200	9200	0
54	20241023	194300	516550700	9200	9200	9200	9200	0
55	20241023	194200	516550700	9200	9200	9200	9200	0
56	20241023	194100	516550700	9200	9200	9200	9200	0
57	20241023	194000	516550700	9200	9200	9200	9200	0
58	20241023	193900	516550700	9200	9200	9200	9200	0
59	20241023	193800	516550700	9200	9200	9200	9200	0
60	20241023	193700	516550700	9200	9200	9200	9200	0
61	20241023	193600	516550700	9200	9200	9200	9200	0
62	20241023	193500	516550700	9200	9200	9200	9200	1074
63	20241023	193400	516550700	9200	9200	9200	9200	0
64	20241023	193300	516550700	9200	9200	9200	9200	0
65	20241023	193200	516550700	9200	9200	9200	9200	0
66	20241023	193100	516550700	9200	9200	9200	9200	0
67	20241023	193000	516550700	9200	9200	9200	9200	0
68	20241023	192900	516550700	9200	9200	9200	9200	0
69	20241023	192800	516550700	9200	9200	9200	9200	0
70	20241023	192700	516550700	9200	9200	9200	9200	0
71	20241023	192600	516550700	9200	9200	9200	9200	0
72	20241023	192500	516550700	9200	9200	9200	9200	0
73	20241023	192400	516550700	9200	9200	9200	9200	0
74	20241023	192300	516550700	9200	9200	9200	9200	0
75	20241023	192200	516550700	9200	9200	9200	9200	0
76	20241023	192100	516550700	9200	9200	9200	9200	0
77	20241023	192000	516550700	9200	9200	9200	9200	0
78	20241023	191900	516550700	9200	9200	9200	9200	0
79	20241023	191800	516550700	9200	9200	9200	9200	0
80	20241023	191700	516550700	9200	9200	9200	9200	0
81	20241023	191600	516550700	9200	9200	9200	9200	0
82	20241023	191500	516550700	9200	9200	9200	9200	0
83	20241023	191400	516550700	9200	9200	9200	9200	0
84	20241023	191300	516550700	9200	9200	9200	9200	0
85	20241023	191200	516550700	9200	9200	9200	9200	0
86	20241023	191100	516550700	9200	9200	9200	9200	0
87	20241023	191000	516550700	9200	9200	9200	9200	0
88	20241023	190900	516550700	9200	9200	9200	9200	0
89	20241023	190800	516550700	9200	9200	9200	9200	0
90	20241023	190700	516550700	9200	9200	9200	9200	0
91	20241023	190600	516550700	9200	9200	9200	9200	0
92	20241023	190500	516550700	9200	9200	9200	9200	1074
93	20241023	190400	516550700	9200	9200	9200	9200	0
94	20241023	190300	516550700	9200	9200	9200	9200	0
95	20241023	190200	516550700	9200	9200	9200	9200	0
96	20241023	190100	516550700	9200	9200	9200	9200	0
97	20241023	190000	516550700	9200	9200	9200	9200	0
98	20241023	185900	516550700	9200	9200	9200	9200	0
99	20241023	185800	516550700	9200	9200	9200	9200	0
100	20241023	185700	516550700	9200	9200	9200	9200	0
101	20241023	185600	516550700	9200	9200	9200	9200	0
102	20241023	185500	516550700	9200	9200	9200	9200	0
103	20241023	185400	516550700	9200	9200	9200	9200	0
104	20241023	185300	516550700	9200	9200	9200	9200	0
105	20241023	185200	516550700	9200	9200	9200	9200	0
106	20241023	185100	516550700	9200	9200	9200	9200	0
107	20241023	185000	516550700	9200	9200	9200	9200	0
108	20241023	184900	516550700	9200	9200	9200	9200	0
109	20241023	184800	516550700	9200	9200	9200	9200	0
110	20241023	184700	516550700	9200	9200	9200	9200	0
111	20241023	184600	516550700	9200	9200	9200	9200	0
112	20241023	184500	516550700	9200	9200	9200	9200	0
113	20241023	184400	516550700	9200	9200	9200	9200	0
114	20241023	184300	516550700	9200	9200	9200	9200	0
115	20241023	184200	516550700	9200	9200	9200	9200	0
116	20241023	184100	516550700	9200	9200	9200	9200	0
117	20241023	184000	516550700	9200	9200	9200	9200	0
118	20241023	183900	516550700	9200	9200	9200	9200	0
119	20241023	183800	516550700	9200	9200	9200	9200	0
120	20241023	183700	516550700	9200	9200	9200	9200	0
121	20241023	183600	516550700	9200	9200	9200	9200	0
122	20241023	183500	516550700	9200	9200	9200	9200	1074
123	20241023	183400	516550700	9200	9200	9200	9200	0
124	20241023	183300	516550700	9200	9200	9200	9200	0
125	20241023	183200	516550700	9200	9200	9200	9200	0
126	20241023	183100	516550700	9200	9200	9200	9200	0
127	20241023	183000	516550700	9200	9200	9200	9200	0
128	20241023	182900	516550700	9200	9200	9200	9200	0
129	20241023	182800	516550700	9200	9200	9200	9200	0
130	20241023	182700	516550700	9200	9200	9200	9200	0
131	20241023	182600	516550700	9200	9200	9200	9200	0
132	20241023	182500	516550700	9200	9200	9200	9200	0
133	20241023	182400	516550700	9200	9200	9200	9200	0
134	20241023	182300	516550700	9200	9200	9200	9200	0
135	20241023	182200	516550700	9200	9200	9200	9200	0
136	20241023	182100	516550700	9200	9200	9200	9200	0
137	20241023	182000	516550700	9200	9200	9200	9200	0
138	20241023	181900	516550700	9200	9200	9200	9200	0
139	20241023	181800	516550700	9200	9200	9200	9200	0
140	20241023	181700	516550700	9200	9200	9200	9200	0
141	20241023	181600	516550700	9200	9200	9200	9200	0
142	20241023	181500	516550700	9200	9200	9200	9200	0
143	20241023	181400	516550700	9200	9200	9200	9200	0
144	20241023	181300	516550700	9200	9200	9200	9200	0
145	20241023	181200	516550700	9200	9200	9200	9200	0
146	20241023	181100	516550700	9200	9200	9200	9200	0
147	20241023	181000	516550700	9200	9200	9200	9200	0
148	20241023	180900	516550700	9200	9200	9200	9200	0
149	20241023	180800	516550700	9200	9200	9200	9200	0
150	20241023	180700	516550700	9200	9200	9200	9200	0
151	20241023	180600	516550700	9200	9200	9200	9200	0
152	20241023	180500	516550700	9200	9200	9200	9200	1074
153	20241023	180400	516550700	9200	9200	9200	9200	0
154	20241023	180300	516550700	9200	9200	9200	9200	0
155	20241023	180200	516550700	9200	9200	9200	9200	0
156	20241023	180100	516550700	9200	9200	9200	9200	0
157	20241023	180000	516550700	9200	9200	9200	9200	0
158	20241023	175900	516550700	9200	9200	9200	9200	0
159	20241023	175800	516550700	9200	9200	9200	9200	0
160	20241023	175700	516550700	9200	9200	9200	9200	0
161	20241023	175600	516550700	9200	9200	9200	9200	0
162	20241023	175500	516550700	9200	9200	9200	9200	0
163	20241023	175400	516550700	9200	9200	9200	9200	0
164	20241023	175300	516550700	9200	9200	9200	9200	0
165	20241023	175200	516550700	9200	9200	9200	9200	0
166	20241023	175100	516550700	9200	9200	9200	9200	0
167	20241023	175000	516550700	9200	9200	9200	9200	0
168	20241023	174900	516550700	9200	9200	9200	9200	0
169	20241023	174800	516550700	9200	9200	9200	9200	0
170	20241023	174700	516550700	9200	9200	9200	9200	0
171	20241023	174600	516550700	9200	9200	9200	9200	0
172	20241023	174500	516550700	9200	9200	9200	9200	0
173	20241023	174400	516550700	9200	9200	9200	9200	0
174	20241023	174300	516550700	9200	9200	9200	9200	0
175	20241023	174200	516550700	9200	9200	9200	9200	0
176	20241023	174100	516550700	9200	9200	9200	9200	0
177	20241023	174000	516550700	9200	9200	9200	9200	0
178	20241023	173900	516550700	9200	9200	9200	9200	0
179	20241023	173800	516550700	9200	9200	9200	9200	0
180	20241023	173700	516550700	9200	9200	9200	9200	0
181	20241023	173600	516550700	9200	9200	9200	9200	0
182	20241023	173500	516550700	9200	9200	9200	9200	1074
183	20241023	173400	516550700	9200	9200	9200	9200	0
184	20241023	173300	516550700	9200	9200	9200	9200	0
185	20241023	173200	516550700	9200	9200	9200	9200	0
186	20241023	173100	516550700	9200	9200	9200	9200	0
187	20241023	173000	516550700	9200	9200	9200	9200	0
188	20241023	172900	516550700	9200	9200	9200	9200	0
189	20241023	172800	516550700	9200	9200	9200	9200	0
190	20241023	172700	516550700	9200	9200	9200	9200	0
191	20241023	172600	516550700	9200	9200	9200	9200	0
192	20241023	172500	516550700	9200	9200	9200	9200	0
193	20241023	172400	516550700	9200	9200	9200	9200	0
194	20241023	172300	516550700	9200	9200	9200	9200	0
195	20241023	172200	516550700	9200	9200	9200	9200	0
196	20241023	172100	516550700	9200	9200	9200	9200	0
197	20241023	172000	516550700	9200	9200	9200	9200	0
198	20241023	171900	516550700	9200	9200	9200	9200	0
199	20241023	171800	516550700	9200	9200	9200	9200	0
200	20241023	171700	516550700	9200	9200	9200	9200	0
201	20241023	171600	516550700	9200	9200	9200	9200	0
202	20241023	171500	516550700	9200	9200	9200	9200	0
203	20241023	171400	516550700	9200	9200	9200	9200	0
204	20241023	171300	516550700	9200	9200	9200	9200	0
205	20241023	171200	516550700	9200	9200	9200	9200	0
206	20241023	171100	516550700	9200	9200	9200	9200	0
207	20241023	171000	516550700	9200	9200	9200	9200	0
208	20241023	170900	516550700	9200	9200	9200	9200	0
209	20241023	170800	516550700	9200	9200	9200	9200	0
210	20241023	170700	516550700	9200	9200	9200	9200	0
211	20241023	170600	516550700	9200	9200	9200	9200	0
212	20241023	170500	516550700	9200	9200	9200	9200	1074
213	20241023	170400	516550700	9200	9200	9200	9200	0
214	20241023	170300	516550700	9200	9200	9200	9200	0
215	20241023	170200	516550700	9200	9200	9200	9200	0
216	20241023	170100	516550700	9200	9200	9200	9200	0
217	20241023	170000	516550700	9200	9200	9200	9200	0
218	20241023	165900	516550700	9200	9200	9200	9200	0
219	20241023	165800	516550700	9200	9200	9200	9200	0
220	20241023	165700	516550700	9200	9200	9200	9200	0
221	20241023	165600	516550700	9200	9200	9200	9200	0
222	20241023	165500	516550700	9200	9200	9200	9200	0
223	20241023	165400	516550700	9200	9200	9200	9200	0
224	20241023	165300	516550700	9200	9200	9200	9200	0
225	20241023	165200	516550700	9200	9200	9200	9200	0
226	20241023	165100	516550700	9200	9200	9200	9200	0
227	20241023	165000	516550700	9200	9200	9200	9200	0
228	20241023	164900	516550700	9200	9200	9200	9200	0
229	20241023	164800	516550700	9200	9200	9200	9200	0
230	20241023	164700	516550700	9200	9200	9200	9200	0
231	20241023	164600	516550700	9200	9200	9200	9200	0
232	20241023	164500	516550700	9200	9200	9200	9200	0
233	20241023	164400	516550700	9200	9200	9200	9200	0
234	20241023	164300	516550700	9200	9200	9200	9200	0
235	20241023	164200	516550700	9200	9200	9200	9200	0
236	20241023	164100	516550700	9200	9200	9200	9200	0
237	20241023	164000	516550700	9200	9200	9200	9200	0
238	20241023	163900	516550700	9200	9200	9200	9200	0
239	20241023	163800	516550700	9200	9200	9200	9200	0
240	20241023	163700	516550700	9200	9200	9200	9200	0
241	20241023	163600	516550700	9200	9200	9200	9200	0
242	20241023	163500	516550700	9200	9200	9200	9200	1074
243	20241023	163400	516550700	9200	9200	9200	9200	0
244	20241023	163300	516550700	9200	9200	9200	9200	0
245	20241023	163200	516550700	9200	9200	9200	9200	0
246	20241023	163100	516550700	9200	9200	9200	9200	0
247	20241023	163000	516550700	9200	9200	9200	9200	0
248	20241023	162900	516550700	9200	9200	9200	9200	0
249	20241023	162800	516550700	9200	9200	9200	9200	0
250	20241023	162700	516550700	9200	9200	9200	9200	0
251	20241023	162600	516550700	9200	9200	9200	9200	0
252	20241023	162500	516550700	9200	9200	9200	9200	0
253	20241023	162400	516550700	9200	9200	9200	9200	0
254	20241023	162300	516550700	9200	9200	9200	9200	0
255	20241023	162200	516550700	9200	9200	9200	9200	0
256	20241023	162100	516550700	9200	9200	9200	9200	0
257	20241023	162000	516550700	9200	9200	9200	9200	0
258	20241023	161900	516550700	9200	9200	9200	9200	0
259	20241023	161800	516550700	9200	9200	9200	9200	0
260	20241023	161700	516550700	9200	9200	9200	9200	0
261	20241023	161600	516550700	9200	9200	9200	9200	0
262	20241023	161500	516550700	9200	9200	9200	9200	0
263	20241023	161400	516550700	9200	9200	9200	9200	0
264	20241023	161300	516550700	9200	9200	9200	9200	0
265	20241023	161200	516550700	9200	9200	9200	9200	0
266	20241023	161100	516550700	9200	9200	9200	9200	0
267	20241023	161000	516550700	9200	9200	9200	9200	0
268	20241023	160900	516550700	9200	9200	9200	9200	0
269	20241023	160800	516550700	9200	9200	9200	9200	0
270	20241023	160700	516550700	9200	9200	9200	9200	0
271	20241023	160600	516550700	9200	9200	9200	9200	0
272	20241023	160500	516550700	9200	9200	9200	9200	1074
273	20241023	160400	516550700	9200	9200	9200	9200	0
274	20241023	160300	516550700	9200	9200	9200	9200	0
275	20241023	160200	516550700	9200	9200	9200	9200	0
276	20241023	160100	516550700	9200	9200	9200	9200	0
277	20241023	160000	516550700	9200	9200	9200	9200	0
278	20241023	155900	516550700	9200	9200	9200	9200	0
279	20241023	155800	516550700	9200	9200	9200	9200	0
280	20241023	155700	516550700	9200	9200	9200	9200	0
281	20241023	155600	516550700	9200	9200	9200	9200	0
282	20241023	155500	516550700	9200	9200	9200	9200	0
283	20241023	155400	516550700	9200	9200	9200	9200	0
284	20241023	155300	516550700	9200	9200	9200	9200	0
285	20241023	155200	516550700	9200	9200	9200	9200	0
286	20241023	155100	516550700	9200	9200	9200	9200	0
287	20241023	155000	516550700	9200	9200	9200	9200	0
288	20241023	154900	516550700	9200	9200	9200	9200	0
289	20241023	154800	516550700	9200	9200	9200	9200	0
290	20241023	154700	516550700	9200	9200	9200	9200	0
291	20241023	154600	516550700	9200	9200	9200	9200	0
292	20241023	154500	516550700	9200	9200	9200	9200	0
293	20241023	154400	516550700	9200	9200	9200	9200	0
294	20241023	154300	516550700	9200	9200	9200	9200	0
295	20241023	154200	516550700	9200	9200	9200	9200	0
296	20241023	154100	516550700	9200	9200	9200	9200	0
297	20241023	154000	516550700	9200	9200	9200	9200	0
298	20241023	153900	516550700	9200	9200	9200	9200	0
299	20241023	153800	516550700	9200	9200	9200	9200	0
300	20241023	153700	516550700	9200	9200	9200	9200	0
301	20241023	153600	516550700	9200	9200	9200	9200	0
302	20241023	153500	516550700	9200	9200	9200	9200	1074
303	20241023	153400	516550700	9200	9200	9200	9200	0
304	20241023	153300	516550700	9200	9200	9200	9200	0
305	20241023	153200	516550700	9200	9200	9200	9200	0
306	20241023	153100	516550700	9200	9200	9200	9200	0
307	20241023	153000	516550700	9200	9200	9200	9200	1074
308	20241023	152900	506669900	9200	9200	9200	9200	0
309	20241023	152800	506669900	9200	9200	9200	9200	0
310	20241023	152700	506669900	9200	9200	9200	9200	0
311	20241023	152600	506669900	9200	9200	9200	9200	0
312	20241023	152500	506669900	9200	9200	9200	9200	0
313	20241023	152400	506669900	9200	9200	9200	9200	0
314	20241023	152300	506669900	9200	9200	9200	9200	0
315	20241023	152200	506669900	9200	9200	9200	9200	0
316	20241023	152100	506669900	9200	9200	9200	9200	0
317	20241023	152000	506669900	9200	9200	9200	9200	0
318	20241023	151900	506669900	9200	9190	9200	9150	782
319	20241023	151800	499502370	9200	9190	9200	9190	6
320	20241023	151700	499447210	9200	9200	9200	9200	12
321	20241023	151600	499336810	9200	9200	9200	9200	0
322	20241023	151500	499336810	9200	9200	9200	9200	1
323	20241023	151400	499327610	9210	9180	9210	9170	127
324	20241023	151300	498161680	9180	9170	9180	9170	62
325	20241023	151200	497593010	9180	9180	9180	9180	10
326	20241023	151100	497501210	9190	9180	9190	9180	23
327	20241023	151000	497290060	9180	9170	9180	9170	690
328	20241023	150900	490957160	9170	9180	9190	9170	34
329	20241023	150800	490645130	9180	9180	9180	9180	22
330	20241023	150700	490443170	9190	9200	9200	9190	101
331	20241023	150600	489513980	9160	9240	9240	9150	5022
332	20241023	150500	443464370	9250	9240	9250	9240	35
333	20241023	150400	443140840	9250	9230	9250	9230	52
334	20241023	150300	442660530	9240	9240	9240	9240	1
335	20241023	150200	442651290	9230	9240	9240	9230	121
336	20241023	150100	441534200	9240	9240	9250	9240	66
337	20241023	150000	440924280	9240	9250	9250	9240	101
338	20241023	145900	439991030	9240	9250	9260	9240	340
339	20241023	145800	436844250	9240	9210	9240	9200	612
340	20241023	145700	431198810	9200	9200	9210	9200	45
341	20241023	145600	430784800	9210	9210	9210	9210	2
342	20241023	145500	430766380	9220	9210	9220	9210	24
343	20241023	145400	430545330	9220	9220	9220	9210	67
344	20241023	145300	429927850	9190	9200	9220	9190	1149
345	20241023	145200	419340790	9160	9210	9210	9160	123
346	20241023	145100	418209110	9210	9220	9220	9150	7224
347	20241023	145000	352027260	9220	9220	9230	9220	47
348	20241023	144900	351593910	9230	9220	9230	9220	42
349	20241023	144800	351206650	9220	9220	9220	9210	25
350	20241023	144700	350976380	9210	9220	9220	9210	29
351	20241023	144600	350709240	9220	9200	9230	9200	168
352	20241023	144500	349160700	9210	9210	9210	9200	174
353	20241023	144400	347558390	9210	9200	9210	9190	54
354	20241023	144300	347061830	9190	9190	9190	9190	27
355	20241023	144200	346813700	9200	9220	9220	9150	1697
356	20241023	144100	331243810	9220	9230	9230	9220	28
357	20241023	144000	330985600	9230	9230	9230	9230	245
358	20241023	143900	328724250	9230	9240	9240	9230	27
359	20241023	143800	328475000	9230	9230	9240	9220	247
360	20241023	143700	326195410	9240	9250	9250	9240	13
361	20241023	143600	326075280	9240	9250	9250	9170	6033
362	20241023	143500	270629260	9250	9260	9260	9250	25
363	20241023	143400	270397990	9250	9250	9260	9250	72
364	20241023	143300	269731970	9250	9250	9250	9250	1
365	20241023	143200	269722720	9230	9230	9230	9230	23
366	20241023	143100	269510430	9230	9250	9250	9230	55
367	20241023	143000	269002340	9250	9240	9250	9240	24
368	20241023	142900	268780570	9250	9260	9260	9250	29
369	20241023	142800	268512270	9260	9230	9270	9230	1239
370	20241023	142700	257054270	9220	9220	9230	9220	47
371	20241023	142600	256620920	9230	9210	9230	9210	410
372	20241023	142500	252841890	9220	9230	9230	9220	25
373	20241023	142400	252611380	9210	9270	9270	9180	4211
374	20241023	142300	213851000	9270	9270	9270	9270	30
375	20241023	142200	213572900	9270	9270	9270	9270	26
376	20241023	142100	213331880	9270	9270	9270	9270	78
377	20241023	142000	212608820	9270	9270	9270	9270	23
378	20241023	141900	212395610	9270	9280	9280	9270	24
379	20241023	141800	212173120	9280	9280	9280	9270	56
380	20241023	141700	211653630	9270	9280	9280	9270	166
381	20241023	141600	210113380	9280	9280	9280	9280	23
382	20241023	141500	209899940	9290	9290	9290	9290	26
383	20241023	141400	209658400	9290	9300	9300	9290	28
384	20241023	141300	209398230	9300	9310	9310	9300	23
385	20241023	141200	209184280	9310	9310	9310	9310	1
386	20241023	141100	209174970	9320	9350	9350	9320	16
387	20241023	141000	209025540	9340	9340	9340	9340	1025
388	20241023	140900	199452040	9350	9340	9350	9340	36
389	20241023	140800	199115780	9340	9340	9350	9340	34
390	20241023	140700	198798210	9340	9340	9340	9340	1022
391	20241023	140600	189252730	9340	9330	9340	9330	25
392	20241023	140500	189019460	9340	9340	9340	9340	0
393	20241023	140400	189019460	9340	9340	9340	9340	0
394	20241023	140300	189019460	9340	9340	9340	9340	0
395	20241023	140200	189019460	9340	9340	9340	9340	0
396	20241023	140100	189019460	9340	9340	9340	9340	0
397	20241023	140000	189019460	9340	9340	9340	9340	0
398	20241023	135900	189019460	9340	9340	9340	9340	291
399	20241023	135800	186301520	9340	9340	9340	9340	0
400	20241023	135700	186301520	9340	9340	9340	9340	0
401	20241023	135600	186301520	9340	9340	9340	9340	0
402	20241023	135500	186301520	9340	9340	9340	9340	0
403	20241023	135400	186301520	9340	9340	9340	9340	0
404	20241023	135300	186301520	9340	9340	9340	9340	0
405	20241023	135200	186301520	9340	9340	9340	9340	0
406	20241023	135100	186301520	9340	9340	9340	9340	0
407	20241023	135000	186301520	9340	9340	9340	9340	0
408	20241023	134900	186301520	9340	9340	9340	9340	0
409	20241023	134800	186301520	9340	9340	9340	9340	0
410	20241023	134700	186301520	9340	9340	9340	9340	0
411	20241023	134600	186301520	9340	9340	9340	9340	0
412	20241023	134500	186301520	9340	9340	9340	9340	1
413	20241023	134400	186292180	9340	9340	9340	9340	0
414	20241023	134300	186292180	9340	9340	9340	9340	0
415	20241023	134200	186292180	9340	9330	9340	9330	2
416	20241023	134100	186273510	9340	9340	9340	9340	0
417	20241023	134000	186273510	9340	9300	9340	9300	2
418	20241023	133900	186254870	9300	9290	9300	9290	522
419	20241023	133800	181405430	9300	9300	9300	9300	1
420	20241023	133700	181396130	9300	9300	9300	9300	0
421	20241023	133600	181396130	9300	9300	9300	9300	20
422	20241023	133500	181210130	9300	9300	9300	9300	199
423	20241023	133400	179359430	9300	9300	9300	9300	0
424	20241023	133300	179359430	9300	9320	9320	9300	16
425	20241023	133200	179210600	9330	9330	9330	9330	0
426	20241023	133100	179210600	9330	9330	9330	9330	0
427	20241023	133000	179210600	9330	9330	9330	9330	169
428	20241023	132900	177633830	9330	9330	9330	9330	220
429	20241023	132800	175581230	9330	9330	9330	9330	0
430	20241023	132700	175581230	9330	9330	9330	9330	0
431	20241023	132600	175581230	9330	9330	9330	9330	0
432	20241023	132500	175581230	9330	9330	9330	9330	0
433	20241023	132400	175581230	9330	9330	9330	9330	0
434	20241023	132300	175581230	9330	9330	9330	9330	34
435	20241023	132200	175264010	9330	9340	9340	9330	900
436	20241023	132100	166865930	9360	9360	9360	9360	0
437	20241023	132000	166865930	9360	9360	9360	9360	0
438	20241023	131900	166865930	9360	9360	9360	9360	0
439	20241023	131800	166865930	9360	9360	9360	9360	0
440	20241023	131700	166865930	9360	9340	9360	9340	109
441	20241023	131600	165847850	9340	9340	9340	9340	0
442	20241023	131500	165847850	9340	9340	9340	9340	1
443	20241023	131400	165838510	9330	9330	9330	9330	1078
444	20241023	131300	155780770	9330	9330	9330	9330	0
445	20241023	131200	155780770	9330	9330	9330	9330	0
446	20241023	131100	155780770	9330	9330	9330	9330	0
447	20241023	131000	155780770	9330	9330	9330	9330	1
448	20241023	130900	155771440	9300	9330	9330	9300	105
449	20241023	130800	154794750	9310	9310	9310	9310	105
450	20241023	130700	153817200	9310	9310	9310	9310	1
451	20241023	130600	153807890	9310	9310	9310	9310	52
452	20241023	130500	153323770	9310	9320	9320	9310	22
453	20241023	130400	153118770	9320	9320	9320	9320	0
454	20241023	130300	153118770	9320	9360	9360	9320	461
455	20241023	130200	148811550	9370	9370	9370	9370	0
456	20241023	130100	148811550	9370	9370	9370	9370	0
457	20241023	130000	148811550	9370	9370	9370	9370	0
458	20241023	125900	148811550	9370	9370	9370	9370	0
459	20241023	125800	148811550	9370	9370	9370	9370	0
460	20241023	125700	148811550	9370	9370	9370	9370	0
461	20241023	125600	148811550	9370	9370	9370	9370	0
462	20241023	125500	148811550	9370	9370	9370	9370	0
463	20241023	125400	148811550	9370	9370	9370	9370	0
464	20241023	125300	148811550	9370	9370	9370	9370	1
465	20241023	125200	148802180	9370	9370	9370	9370	0
466	20241023	125100	148802180	9370	9370	9370	9370	0
467	20241023	125000	148802180	9370	9370	9370	9370	0
468	20241023	124900	148802180	9370	9370	9370	9370	0
469	20241023	124800	148802180	9370	9370	9370	9370	0
470	20241023	124700	148802180	9370	9370	9370	9370	0
471	20241023	124600	148802180	9370	9370	9370	9370	0
472	20241023	124500	148802180	9370	9370	9370	9370	1
473	20241023	124400	148792810	9380	9380	9380	9380	10
474	20241023	124300	148699010	9380	9380	9380	9380	0
475	20241023	124200	148699010	9380	9380	9380	9380	0
476	20241023	124100	148699010	9380	9380	9380	9380	0
477	20241023	124000	148699010	9380	9380	9380	9380	0
478	20241023	123900	148699010	9380	9380	9380	9380	0
479	20241023	123800	148699010	9380	9380	9380	9380	0
480	20241023	123700	148699010	9380	9380	9380	9380	0
481	20241023	123600	148699010	9380	9380	9380	9380	0
482	20241023	123500	148699010	9380	9380	9380	9380	0
483	20241023	123400	148699010	9380	9380	9380	9380	0
484	20241023	123300	148699010	9380	9380	9380	9380	0
485	20241023	123200	148699010	9380	9380	9380	9380	0
486	20241023	123100	148699010	9380	9380	9380	9380	10
487	20241023	123000	148605210	9380	9380	9380	9380	0
488	20241023	122900	148605210	9380	9380	9380	9380	0
489	20241023	122800	148605210	9380	9380	9380	9380	0
490	20241023	122700	148605210	9380	9380	9380	9380	1
491	20241023	122600	148595830	9390	9380	9390	9380	4
492	20241023	122500	148558300	9370	9370	9370	9370	0
493	20241023	122400	148558300	9370	9380	9380	9370	54
494	20241023	122300	148051790	9380	9380	9380	9380	0
495	20241023	122200	148051790	9380	9380	9380	9380	0
496	20241023	122100	148051790	9380	9380	9380	9380	2
497	20241023	122000	148033030	9380	9380	9380	9380	0
498	20241023	121900	148033030	9380	9330	9390	9330	4
499	20241023	121800	147995550	9400	9400	9400	9400	0
500	20241023	121700	147995550	9400	9400	9400	9400	0
501	20241023	121600	147995550	9400	9400	9400	9400	0
502	20241023	121500	147995550	9400	9400	9400	9400	0
503	20241023	121400	147995550	9400	9340	9400	9330	63
504	20241023	121300	147404880	9330	9330	9330	9330	43
505	20241023	121200	147003690	9330	9330	9330	9330	0
506	20241023	121100	147003690	9330	9330	9330	9330	10
507	20241023	121000	146910390	9330	9330	9330	9330	0
508	20241023	120900	146910390	9330	9320	9330	9320	110
509	20241023	120800	145885170	9330	9330	9330	9330	1
510	20241023	120700	145875840	9330	9340	9340	9330	108
511	20241023	120600	144867690	9350	9350	9350	9350	50
512	20241023	120500	144400190	9350	9350	9350	9350	0
513	20241023	120400	144400190	9350	9350	9350	9350	0
514	20241023	120300	144400190	9350	9350	9350	9350	0
515	20241023	120200	144400190	9350	9350	9350	9350	0
516	20241023	120100	144400190	9350	9350	9350	9350	0
517	20241023	120000	144400190	9350	9350	9350	9350	0
518	20241023	115900	144400190	9350	9350	9350	9350	0
519	20241023	115800	144400190	9350	9350	9350	9350	1
520	20241023	115700	144390840	9330	9330	9330	9330	0
521	20241023	115600	144390840	9330	9330	9330	9330	1
522	20241023	115500	144381510	9330	9330	9350	9330	10
523	20241023	115400	144288140	9320	9320	9320	9320	0
524	20241023	115300	144288140	9320	9320	9320	9320	0
525	20241023	115200	144288140	9320	9320	9320	9320	0
526	20241023	115100	144288140	9320	9320	9320	9320	20
527	20241023	115000	144101740	9320	9330	9330	9320	183
528	20241023	114900	142395080	9330	9330	9330	9330	12
529	20241023	114800	142283120	9350	9350	9350	9350	0
530	20241023	114700	142283120	9350	9380	9380	9340	1843
531	20241023	114600	125050460	9390	9390	9390	9390	0
532	20241023	114500	125050460	9390	9390	9390	9390	0
533	20241023	114400	125050460	9390	9390	9390	9390	10
534	20241023	114300	124956560	9390	9390	9390	9390	0
535	20241023	114200	124956560	9390	9390	9390	9390	0
536	20241023	114100	124956560	9390	9390	9390	9390	0
537	20241023	114000	124956560	9390	9390	9390	9390	1
538	20241023	113900	124947170	9380	9380	9380	9380	6
539	20241023	113800	124890890	9390	9390	9390	9390	0
540	20241023	113700	124890890	9390	9390	9390	9390	1
541	20241023	113600	124881500	9400	9400	9400	9400	0
542	20241023	113500	124881500	9400	9400	9400	9400	0
543	20241023	113400	124881500	9400	9400	9400	9400	0
544	20241023	113300	124881500	9400	9400	9400	9400	0
545	20241023	113200	124881500	9400	9400	9400	9400	0
546	20241023	113100	124881500	9400	9400	9400	9400	0
547	20241023	113000	124881500	9400	9390	9400	9380	538
548	20241023	112900	119829680	9390	9390	9390	9390	179
549	20241023	112800	118148870	9390	9390	9390	9390	0
550	20241023	112700	118148870	9390	9390	9390	9370	41
551	20241023	112600	117764270	9400	9400	9400	9400	0
552	20241023	112500	117764270	9400	9400	9400	9400	0
553	20241023	112400	117764270	9400	9400	9400	9400	0
554	20241023	112300	117764270	9400	9400	9400	9400	0
555	20241023	112200	117764270	9400	9390	9400	9380	5
556	20241023	112100	117717340	9400	9400	9400	9400	0
557	20241023	112000	117717340	9400	9400	9400	9400	0
558	20241023	111900	117717340	9400	9400	9400	9400	1
559	20241023	111800	117707940	9410	9410	9410	9410	0
560	20241023	111700	117707940	9410	9410	9410	9410	3
561	20241023	111600	117679710	9410	9410	9410	9410	0
562	20241023	111500	117679710	9410	9410	9410	9410	0
563	20241023	111400	117679710	9410	9410	9410	9410	0
564	20241023	111300	117679710	9410	9410	9410	9410	0
565	20241023	111200	117679710	9410	9410	9410	9410	1
566	20241023	111100	117670300	9420	9420	9420	9420	0
567	20241023	111000	117670300	9420	9420	9420	9420	0
568	20241023	110900	117670300	9420	9420	9420	9420	0
569	20241023	110800	117670300	9420	9420	9420	9420	0
570	20241023	110700	117670300	9420	9420	9420	9420	0
571	20241023	110600	117670300	9420	9420	9430	9350	623
572	20241023	110500	111839580	9380	9380	9380	9380	0
573	20241023	110400	111839580	9380	9390	9390	9380	744
574	20241023	110300	104856440	9400	9400	9400	9400	0
575	20241023	110200	104856440	9400	9400	9400	9400	0
576	20241023	110100	104856440	9400	9430	9430	9400	208
577	20241023	110000	102897150	9440	9440	9440	9440	0
578	20241023	105900	102897150	9440	9440	9440	9440	0
579	20241023	105800	102897150	9440	9440	9440	9440	3
580	20241023	105700	102868830	9440	9440	9440	9440	0
581	20241023	105600	102868830	9440	9440	9440	9440	0
582	20241023	105500	102868830	9440	9440	9440	9440	0
583	20241023	105400	102868830	9440	9440	9440	9440	2
584	20241023	105300	102849950	9430	9440	9440	9430	57
585	20241023	105200	102311880	9450	9400	9450	9400	221
586	20241023	105100	100234430	9400	9360	9400	9340	2005
587	20241023	105000	81431860	9360	9360	9360	9360	0
588	20241023	104900	81431860	9360	9350	9360	9340	1003
589	20241023	104800	72053810	9360	9360	9360	9360	0
590	20241023	104700	72053810	9360	9360	9360	9360	0
591	20241023	104600	72053810	9360	9360	9360	9360	0
592	20241023	104500	72053810	9360	9360	9360	9360	3
593	20241023	104400	72025730	9360	9360	9360	9360	0
594	20241023	104300	72025730	9360	9360	9360	9360	0
595	20241023	104200	72025730	9360	9360	9360	9360	0
596	20241023	104100	72025730	9360	9360	9360	9360	0
597	20241023	104000	72025730	9360	9360	9360	9360	0
598	20241023	103900	72025730	9360	9360	9360	9360	0
599	20241023	103800	72025730	9360	9360	9360	9360	0
600	20241023	103700	72025730	9360	9360	9360	9360	0
601	20241023	103600	72025730	9360	9360	9360	9360	0
602	20241023	103500	72025730	9360	9360	9360	9360	7
603	20241023	103400	71960210	9270	9270	9270	9270	0
604	20241023	103300	71960210	9270	9290	9370	9270	501
605	20241023	103200	67278250	9280	9230	9280	9230	2
606	20241023	103100	67259740	9300	9230	9300	9230	501
607	20241023	103000	62618270	9210	9210	9210	9210	1
608	20241023	102900	62609060	9190	9220	9220	9190	100
609	20241023	102800	61689280	9230	9230	9230	9230	0
610	20241023	102700	61689280	9230	9230	9230	9230	0
611	20241023	102600	61689280	9230	9230	9230	9230	0
612	20241023	102500	61689280	9230	9230	9230	9230	0
613	20241023	102400	61689280	9230	9230	9230	9230	0
614	20241023	102300	61689280	9230	9230	9230	9230	0
615	20241023	102200	61689280	9230	9230	9230	9230	0
616	20241023	102100	61689280	9230	9230	9230	9230	0
617	20241023	102000	61689280	9230	9230	9230	9230	0
618	20241023	101900	61689280	9230	9230	9230	9230	0
619	20241023	101800	61689280	9230	9230	9230	9230	2
620	20241023	101700	61670820	9230	9200	9230	9190	11
621	20241023	101600	61569620	9200	9230	9230	9200	55
622	20241023	101500	61063590	9230	9230	9230	9230	0
623	20241023	101400	61063590	9230	9230	9230	9230	0
624	20241023	101300	61063590	9230	9230	9230	9230	10
625	20241023	101200	60971290	9230	9230	9230	9230	0
626	20241023	101100	60971290	9230	9230	9230	9230	0
627	20241023	101000	60971290	9230	9200	9230	9200	117
628	20241023	100900	59894860	9200	9200	9200	9200	10
629	20241023	100800	59802860	9200	9200	9200	9200	10
630	20241023	100700	59710860	9200	9200	9200	9200	10
631	20241023	100600	59618860	9200	9200	9200	9200	1
632	20241023	100500	59609660	9200	9200	9200	9200	1
633	20241023	100400	59600460	9200	9200	9200	9200	0
634	20241023	100300	59600460	9200	9200	9200	9200	5
635	20241023	100200	59554460	9200	9200	9200	9200	0
636	20241023	100100	59554460	9200	9180	9200	9180	9
637	20241023	100000	59471820	9200	9180	9200	9180	81
638	20241023	095900	58728220	9200	9200	9200	9200	10
639	20241023	095800	58636220	9200	9200	9200	9200	10
640	20241023	095700	58544220	9200	9200	9200	9190	82
641	20241023	095600	57790300	9200	9200	9200	9200	0
642	20241023	095500	57790300	9200	9210	9210	9200	5
643	20241023	095400	57744280	9220	9220	9220	9220	0
644	20241023	095300	57744280	9220	9230	9230	9220	3
645	20241023	095200	57716610	9200	9200	9200	9200	0
646	20241023	095100	57716610	9200	9200	9200	9200	0
647	20241023	095000	57716610	9200	9200	9200	9190	163
648	20241023	094900	56217990	9200	9210	9210	9200	154
649	20241023	094800	54800180	9220	9280	9280	9220	177
650	20241023	094700	53165120	9280	9280	9280	9280	0
651	20241023	094600	53165120	9280	9280	9280	9280	0
652	20241023	094500	53165120	9280	9270	9280	9270	4
653	20241023	094400	53128030	9280	9280	9280	9280	10
654	20241023	094300	53035230	9280	9290	9290	9280	107
655	20241023	094200	52042260	9300	9290	9300	9280	31
656	20241023	094100	51754310	9290	9240	9290	9240	869
657	20241023	094000	43721440	9210	9240	9240	9210	110
658	20241023	093900	42705340	9240	9240	9240	9240	10
659	20241023	093800	42612940	9240	9180	9240	9180	10
660	20241023	093700	42521010	9180	9200	9200	9180	428
661	20241023	093600	38590540	9240	9240	9240	9240	0
662	20241023	093500	38590540	9240	9240	9240	9240	0
663	20241023	093400	38590540	9240	9240	9240	9240	0
664	20241023	093300	38590540	9240	9240	9240	9240	2
665	20241023	093200	38572060	9240	9180	9240	9180	12
666	20241023	093100	38461750	9180	9210	9210	9170	931
667	20241023	093000	29916300	9250	9250	9250	9250	0
668	20241023	092900	29916300	9250	9250	9250	9250	0
669	20241023	092800	29916300	9250	9250	9250	9250	0
670	20241023	092700	29916300	9250	9250	9250	9250	1
671	20241023	092600	29907050	9220	9200	9250	9180	71
672	20241023	092500	29254410	9180	9230	9230	9180	366
673	20241023	092400	25892730	9240	9240	9240	9240	1
674	20241023	092300	25883490	9250	9210	9250	9210	2
675	20241023	092200	25865030	9190	9230	9230	9190	300
676	20241023	092100	23105840	9250	9210	9250	9190	134
677	20241023	092000	21869120	9220	9240	9240	9200	912
678	20241023	091900	13469810	9250	9260	9260	9250	10
679	20241023	091800	13377290	9270	9270	9270	9270	0
680	20241023	091700	13377290	9270	9280	9280	9270	8
681	20241023	091600	13303120	9280	9280	9280	9280	1
682	20241023	091500	13293840	9220	9230	9230	9220	151
683	20241023	091400	11901020	9280	9250	9280	9230	13
684	20241023	091300	11780960	9240	9270	9270	9240	398
685	20241023	091200	8098540	9280	9280	9280	9280	0
686	20241023	091100	8098540	9280	9260	9290	9250	324
687	20241023	091000	5095540	9270	9280	9280	9270	12
688	20241023	090900	4984190	9290	9290	9320	9290	16
689	20241023	090800	4835490	9290	9300	9340	9280	248
690	20241023	090700	2529130	9310	9350	9350	9310	32
691	20241023	090600	2231090	9350	9350	9350	9350	101
692	20241023	090500	1286740	9350	9350	9350	9350	1
693	20241023	090400	1277390	9310	9350	9350	9310	102
694	20241023	090300	327370	9360	9340	9360	9340	11
695	20241023	090200	224430	9360	9360	9360	9360	1
696	20241023	090100	215070	9350	9350	9350	9350	0
697	20241023	090000	215070	9350	9360	9360	9350	23