KissMeData/297090/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	211000	304634780	5390	5390	5390	5390	1209
3	20241023	210900	304634780	5390	5390	5390	5390	0
4	20241023	210800	304634780	5390	5390	5390	5390	0
5	20241023	210700	304634780	5390	5390	5390	5390	0
6	20241023	210600	304634780	5390	5390	5390	5390	0
7	20241023	210500	304634780	5390	5390	5390	5390	0
8	20241023	210400	304634780	5390	5390	5390	5390	0
9	20241023	210300	304634780	5390	5390	5390	5390	0
10	20241023	210200	304634780	5390	5390	5390	5390	0
11	20241023	210100	304634780	5390	5390	5390	5390	0
12	20241023	210000	304634780	5390	5390	5390	5390	0
13	20241023	205900	304634780	5390	5390	5390	5390	0
14	20241023	205800	304634780	5390	5390	5390	5390	0
15	20241023	205700	304634780	5390	5390	5390	5390	0
16	20241023	205600	304634780	5390	5390	5390	5390	0
17	20241023	205500	304634780	5390	5390	5390	5390	0
18	20241023	205400	304634780	5390	5390	5390	5390	0
19	20241023	205300	304634780	5390	5390	5390	5390	0
20	20241023	205200	304634780	5390	5390	5390	5390	0
21	20241023	205100	304634780	5390	5390	5390	5390	0
22	20241023	205000	304634780	5390	5390	5390	5390	0
23	20241023	204900	304634780	5390	5390	5390	5390	0
24	20241023	204800	304634780	5390	5390	5390	5390	0
25	20241023	204700	304634780	5390	5390	5390	5390	0
26	20241023	204600	304634780	5390	5390	5390	5390	0
27	20241023	204500	304634780	5390	5390	5390	5390	0
28	20241023	204400	304634780	5390	5390	5390	5390	0
29	20241023	204300	304634780	5390	5390	5390	5390	0
30	20241023	204200	304634780	5390	5390	5390	5390	0
31	20241023	204100	304634780	5390	5390	5390	5390	0
32	20241023	204000	304634780	5390	5390	5390	5390	1209
33	20241023	203900	304634780	5390	5390	5390	5390	0
34	20241023	203800	304634780	5390	5390	5390	5390	0
35	20241023	203700	304634780	5390	5390	5390	5390	0
36	20241023	203600	304634780	5390	5390	5390	5390	0
37	20241023	203500	304634780	5390	5390	5390	5390	0
38	20241023	203400	304634780	5390	5390	5390	5390	0
39	20241023	203300	304634780	5390	5390	5390	5390	0
40	20241023	203200	304634780	5390	5390	5390	5390	0
41	20241023	203100	304634780	5390	5390	5390	5390	0
42	20241023	203000	304634780	5390	5390	5390	5390	0
43	20241023	202900	304634780	5390	5390	5390	5390	0
44	20241023	202800	304634780	5390	5390	5390	5390	0
45	20241023	202700	304634780	5390	5390	5390	5390	0
46	20241023	202600	304634780	5390	5390	5390	5390	0
47	20241023	202500	304634780	5390	5390	5390	5390	0
48	20241023	202400	304634780	5390	5390	5390	5390	0
49	20241023	202300	304634780	5390	5390	5390	5390	0
50	20241023	202200	304634780	5390	5390	5390	5390	0
51	20241023	202100	304634780	5390	5390	5390	5390	0
52	20241023	202000	304634780	5390	5390	5390	5390	0
53	20241023	201900	304634780	5390	5390	5390	5390	0
54	20241023	201800	304634780	5390	5390	5390	5390	0
55	20241023	201700	304634780	5390	5390	5390	5390	0
56	20241023	201600	304634780	5390	5390	5390	5390	0
57	20241023	201500	304634780	5390	5390	5390	5390	0
58	20241023	201400	304634780	5390	5390	5390	5390	0
59	20241023	201300	304634780	5390	5390	5390	5390	0
60	20241023	201200	304634780	5390	5390	5390	5390	0
61	20241023	201100	304634780	5390	5390	5390	5390	0
62	20241023	201000	304634780	5390	5390	5390	5390	1209
63	20241023	200900	304634780	5390	5390	5390	5390	0
64	20241023	200800	304634780	5390	5390	5390	5390	0
65	20241023	200700	304634780	5390	5390	5390	5390	0
66	20241023	200600	304634780	5390	5390	5390	5390	0
67	20241023	200500	304634780	5390	5390	5390	5390	0
68	20241023	200400	304634780	5390	5390	5390	5390	0
69	20241023	200300	304634780	5390	5390	5390	5390	0
70	20241023	200200	304634780	5390	5390	5390	5390	0
71	20241023	200100	304634780	5390	5390	5390	5390	0
72	20241023	200000	304634780	5390	5390	5390	5390	0
73	20241023	195900	304634780	5390	5390	5390	5390	0
74	20241023	195800	304634780	5390	5390	5390	5390	0
75	20241023	195700	304634780	5390	5390	5390	5390	0
76	20241023	195600	304634780	5390	5390	5390	5390	0
77	20241023	195500	304634780	5390	5390	5390	5390	0
78	20241023	195400	304634780	5390	5390	5390	5390	0
79	20241023	195300	304634780	5390	5390	5390	5390	0
80	20241023	195200	304634780	5390	5390	5390	5390	0
81	20241023	195100	304634780	5390	5390	5390	5390	0
82	20241023	195000	304634780	5390	5390	5390	5390	0
83	20241023	194900	304634780	5390	5390	5390	5390	0
84	20241023	194800	304634780	5390	5390	5390	5390	0
85	20241023	194700	304634780	5390	5390	5390	5390	0
86	20241023	194600	304634780	5390	5390	5390	5390	0
87	20241023	194500	304634780	5390	5390	5390	5390	0
88	20241023	194400	304634780	5390	5390	5390	5390	0
89	20241023	194300	304634780	5390	5390	5390	5390	0
90	20241023	194200	304634780	5390	5390	5390	5390	0
91	20241023	194100	304634780	5390	5390	5390	5390	0
92	20241023	194000	304634780	5390	5390	5390	5390	1209
93	20241023	193900	304634780	5390	5390	5390	5390	0
94	20241023	193800	304634780	5390	5390	5390	5390	0
95	20241023	193700	304634780	5390	5390	5390	5390	0
96	20241023	193600	304634780	5390	5390	5390	5390	0
97	20241023	193500	304634780	5390	5390	5390	5390	0
98	20241023	193400	304634780	5390	5390	5390	5390	0
99	20241023	193300	304634780	5390	5390	5390	5390	0
100	20241023	193200	304634780	5390	5390	5390	5390	0
101	20241023	193100	304634780	5390	5390	5390	5390	0
102	20241023	193000	304634780	5390	5390	5390	5390	0
103	20241023	192900	304634780	5390	5390	5390	5390	0
104	20241023	192800	304634780	5390	5390	5390	5390	0
105	20241023	192700	304634780	5390	5390	5390	5390	0
106	20241023	192600	304634780	5390	5390	5390	5390	0
107	20241023	192500	304634780	5390	5390	5390	5390	0
108	20241023	192400	304634780	5390	5390	5390	5390	0
109	20241023	192300	304634780	5390	5390	5390	5390	0
110	20241023	192200	304634780	5390	5390	5390	5390	0
111	20241023	192100	304634780	5390	5390	5390	5390	0
112	20241023	192000	304634780	5390	5390	5390	5390	0
113	20241023	191900	304634780	5390	5390	5390	5390	0
114	20241023	191800	304634780	5390	5390	5390	5390	0
115	20241023	191700	304634780	5390	5390	5390	5390	0
116	20241023	191600	304634780	5390	5390	5390	5390	0
117	20241023	191500	304634780	5390	5390	5390	5390	0
118	20241023	191400	304634780	5390	5390	5390	5390	0
119	20241023	191300	304634780	5390	5390	5390	5390	0
120	20241023	191200	304634780	5390	5390	5390	5390	0
121	20241023	191100	304634780	5390	5390	5390	5390	0
122	20241023	191000	304634780	5390	5390	5390	5390	1209
123	20241023	190900	304634780	5390	5390	5390	5390	0
124	20241023	190800	304634780	5390	5390	5390	5390	0
125	20241023	190700	304634780	5390	5390	5390	5390	0
126	20241023	190600	304634780	5390	5390	5390	5390	0
127	20241023	190500	304634780	5390	5390	5390	5390	0
128	20241023	190400	304634780	5390	5390	5390	5390	0
129	20241023	190300	304634780	5390	5390	5390	5390	0
130	20241023	190200	304634780	5390	5390	5390	5390	0
131	20241023	190100	304634780	5390	5390	5390	5390	0
132	20241023	190000	304634780	5390	5390	5390	5390	0
133	20241023	185900	304634780	5390	5390	5390	5390	0
134	20241023	185800	304634780	5390	5390	5390	5390	0
135	20241023	185700	304634780	5390	5390	5390	5390	0
136	20241023	185600	304634780	5390	5390	5390	5390	0
137	20241023	185500	304634780	5390	5390	5390	5390	0
138	20241023	185400	304634780	5390	5390	5390	5390	0
139	20241023	185300	304634780	5390	5390	5390	5390	0
140	20241023	185200	304634780	5390	5390	5390	5390	0
141	20241023	185100	304634780	5390	5390	5390	5390	0
142	20241023	185000	304634780	5390	5390	5390	5390	0
143	20241023	184900	304634780	5390	5390	5390	5390	0
144	20241023	184800	304634780	5390	5390	5390	5390	0
145	20241023	184700	304634780	5390	5390	5390	5390	0
146	20241023	184600	304634780	5390	5390	5390	5390	0
147	20241023	184500	304634780	5390	5390	5390	5390	0
148	20241023	184400	304634780	5390	5390	5390	5390	0
149	20241023	184300	304634780	5390	5390	5390	5390	0
150	20241023	184200	304634780	5390	5390	5390	5390	0
151	20241023	184100	304634780	5390	5390	5390	5390	0
152	20241023	184000	304634780	5390	5390	5390	5390	1209
153	20241023	183900	304634780	5390	5390	5390	5390	0
154	20241023	183800	304634780	5390	5390	5390	5390	0
155	20241023	183700	304634780	5390	5390	5390	5390	0
156	20241023	183600	304634780	5390	5390	5390	5390	0
157	20241023	183500	304634780	5390	5390	5390	5390	0
158	20241023	183400	304634780	5390	5390	5390	5390	0
159	20241023	183300	304634780	5390	5390	5390	5390	0
160	20241023	183200	304634780	5390	5390	5390	5390	0
161	20241023	183100	304634780	5390	5390	5390	5390	0
162	20241023	183000	304634780	5390	5390	5390	5390	0
163	20241023	182900	304634780	5390	5390	5390	5390	0
164	20241023	182800	304634780	5390	5390	5390	5390	0
165	20241023	182700	304634780	5390	5390	5390	5390	0
166	20241023	182600	304634780	5390	5390	5390	5390	0
167	20241023	182500	304634780	5390	5390	5390	5390	0
168	20241023	182400	304634780	5390	5390	5390	5390	0
169	20241023	182300	304634780	5390	5390	5390	5390	0
170	20241023	182200	304634780	5390	5390	5390	5390	0
171	20241023	182100	304634780	5390	5390	5390	5390	0
172	20241023	182000	304634780	5390	5390	5390	5390	0
173	20241023	181900	304634780	5390	5390	5390	5390	0
174	20241023	181800	304634780	5390	5390	5390	5390	0
175	20241023	181700	304634780	5390	5390	5390	5390	0
176	20241023	181600	304634780	5390	5390	5390	5390	0
177	20241023	181500	304634780	5390	5390	5390	5390	0
178	20241023	181400	304634780	5390	5390	5390	5390	0
179	20241023	181300	304634780	5390	5390	5390	5390	0
180	20241023	181200	304634780	5390	5390	5390	5390	0
181	20241023	181100	304634780	5390	5390	5390	5390	0
182	20241023	181000	304634780	5390	5390	5390	5390	1209
183	20241023	180900	304634780	5390	5390	5390	5390	0
184	20241023	180800	304634780	5390	5390	5390	5390	0
185	20241023	180700	304634780	5390	5390	5390	5390	0
186	20241023	180600	304634780	5390	5390	5390	5390	0
187	20241023	180500	304634780	5390	5390	5390	5390	0
188	20241023	180400	304634780	5390	5390	5390	5390	0
189	20241023	180300	304634780	5390	5390	5390	5390	0
190	20241023	180200	304634780	5390	5390	5390	5390	0
191	20241023	180100	304634780	5390	5390	5390	5390	0
192	20241023	180000	304634780	5390	5390	5390	5390	0
193	20241023	175900	304634780	5390	5390	5390	5390	0
194	20241023	175800	304634780	5390	5390	5390	5390	0
195	20241023	175700	304634780	5390	5390	5390	5390	0
196	20241023	175600	304634780	5390	5390	5390	5390	0
197	20241023	175500	304634780	5390	5390	5390	5390	0
198	20241023	175400	304634780	5390	5390	5390	5390	0
199	20241023	175300	304634780	5390	5390	5390	5390	0
200	20241023	175200	304634780	5390	5390	5390	5390	0
201	20241023	175100	304634780	5390	5390	5390	5390	0
202	20241023	175000	304634780	5390	5390	5390	5390	0
203	20241023	174900	304634780	5390	5390	5390	5390	0
204	20241023	174800	304634780	5390	5390	5390	5390	0
205	20241023	174700	304634780	5390	5390	5390	5390	0
206	20241023	174600	304634780	5390	5390	5390	5390	0
207	20241023	174500	304634780	5390	5390	5390	5390	0
208	20241023	174400	304634780	5390	5390	5390	5390	0
209	20241023	174300	304634780	5390	5390	5390	5390	0
210	20241023	174200	304634780	5390	5390	5390	5390	0
211	20241023	174100	304634780	5390	5390	5390	5390	0
212	20241023	174000	304634780	5390	5390	5390	5390	1209
213	20241023	173900	304634780	5390	5390	5390	5390	0
214	20241023	173800	304634780	5390	5390	5390	5390	0
215	20241023	173700	304634780	5390	5390	5390	5390	0
216	20241023	173600	304634780	5390	5390	5390	5390	0
217	20241023	173500	304634780	5390	5390	5390	5390	0
218	20241023	173400	304634780	5390	5390	5390	5390	0
219	20241023	173300	304634780	5390	5390	5390	5390	0
220	20241023	173200	304634780	5390	5390	5390	5390	0
221	20241023	173100	304634780	5390	5390	5390	5390	0
222	20241023	173000	304634780	5390	5390	5390	5390	0
223	20241023	172900	304634780	5390	5390	5390	5390	0
224	20241023	172800	304634780	5390	5390	5390	5390	0
225	20241023	172700	304634780	5390	5390	5390	5390	0
226	20241023	172600	304634780	5390	5390	5390	5390	0
227	20241023	172500	304634780	5390	5390	5390	5390	0
228	20241023	172400	304634780	5390	5390	5390	5390	0
229	20241023	172300	304634780	5390	5390	5390	5390	0
230	20241023	172200	304634780	5390	5390	5390	5390	0
231	20241023	172100	304634780	5390	5390	5390	5390	0
232	20241023	172000	304634780	5390	5390	5390	5390	0
233	20241023	171900	304634780	5390	5390	5390	5390	0
234	20241023	171800	304634780	5390	5390	5390	5390	0
235	20241023	171700	304634780	5390	5390	5390	5390	0
236	20241023	171600	304634780	5390	5390	5390	5390	0
237	20241023	171500	304634780	5390	5390	5390	5390	0
238	20241023	171400	304634780	5390	5390	5390	5390	0
239	20241023	171300	304634780	5390	5390	5390	5390	0
240	20241023	171200	304634780	5390	5390	5390	5390	0
241	20241023	171100	304634780	5390	5390	5390	5390	0
242	20241023	171000	304634780	5390	5390	5390	5390	1209
243	20241023	170900	304634780	5390	5390	5390	5390	0
244	20241023	170800	304634780	5390	5390	5390	5390	0
245	20241023	170700	304634780	5390	5390	5390	5390	0
246	20241023	170600	304634780	5390	5390	5390	5390	0
247	20241023	170500	304634780	5390	5390	5390	5390	0
248	20241023	170400	304634780	5390	5390	5390	5390	0
249	20241023	170300	304634780	5390	5390	5390	5390	0
250	20241023	170200	304634780	5390	5390	5390	5390	0
251	20241023	170100	304634780	5390	5390	5390	5390	0
252	20241023	170000	304634780	5390	5390	5390	5390	0
253	20241023	165900	304634780	5390	5390	5390	5390	0
254	20241023	165800	304634780	5390	5390	5390	5390	0
255	20241023	165700	304634780	5390	5390	5390	5390	0
256	20241023	165600	304634780	5390	5390	5390	5390	0
257	20241023	165500	304634780	5390	5390	5390	5390	0
258	20241023	165400	304634780	5390	5390	5390	5390	0
259	20241023	165300	304634780	5390	5390	5390	5390	0
260	20241023	165200	304634780	5390	5390	5390	5390	0
261	20241023	165100	304634780	5390	5390	5390	5390	0
262	20241023	165000	304634780	5390	5390	5390	5390	0
263	20241023	164900	304634780	5390	5390	5390	5390	0
264	20241023	164800	304634780	5390	5390	5390	5390	0
265	20241023	164700	304634780	5390	5390	5390	5390	0
266	20241023	164600	304634780	5390	5390	5390	5390	0
267	20241023	164500	304634780	5390	5390	5390	5390	0
268	20241023	164400	304634780	5390	5390	5390	5390	0
269	20241023	164300	304634780	5390	5390	5390	5390	0
270	20241023	164200	304634780	5390	5390	5390	5390	0
271	20241023	164100	304634780	5390	5390	5390	5390	0
272	20241023	164000	304634780	5390	5390	5390	5390	1209
273	20241023	163900	304634780	5390	5390	5390	5390	0
274	20241023	163800	304634780	5390	5390	5390	5390	0
275	20241023	163700	304634780	5390	5390	5390	5390	0
276	20241023	163600	304634780	5390	5390	5390	5390	0
277	20241023	163500	304634780	5390	5390	5390	5390	0
278	20241023	163400	304634780	5390	5390	5390	5390	0
279	20241023	163300	304634780	5390	5390	5390	5390	0
280	20241023	163200	304634780	5390	5390	5390	5390	0
281	20241023	163100	304634780	5390	5390	5390	5390	0
282	20241023	163000	304634780	5390	5390	5390	5390	0
283	20241023	162900	304634780	5390	5390	5390	5390	0
284	20241023	162800	304634780	5390	5390	5390	5390	0
285	20241023	162700	304634780	5390	5390	5390	5390	0
286	20241023	162600	304634780	5390	5390	5390	5390	0
287	20241023	162500	304634780	5390	5390	5390	5390	0
288	20241023	162400	304634780	5390	5390	5390	5390	0
289	20241023	162300	304634780	5390	5390	5390	5390	0
290	20241023	162200	304634780	5390	5390	5390	5390	0
291	20241023	162100	304634780	5390	5390	5390	5390	0
292	20241023	162000	304634780	5390	5390	5390	5390	0
293	20241023	161900	304634780	5390	5390	5390	5390	0
294	20241023	161800	304634780	5390	5390	5390	5390	0
295	20241023	161700	304634780	5390	5390	5390	5390	0
296	20241023	161600	304634780	5390	5390	5390	5390	0
297	20241023	161500	304634780	5390	5390	5390	5390	0
298	20241023	161400	304634780	5390	5390	5390	5390	0
299	20241023	161300	304634780	5390	5390	5390	5390	0
300	20241023	161200	304634780	5390	5390	5390	5390	0
301	20241023	161100	304634780	5390	5390	5390	5390	0
302	20241023	161000	304634780	5390	5390	5390	5390	1209
303	20241023	160900	304634780	5390	5390	5390	5390	0
304	20241023	160800	304634780	5390	5390	5390	5390	0
305	20241023	160700	304634780	5390	5390	5390	5390	0
306	20241023	160600	304634780	5390	5390	5390	5390	0
307	20241023	160500	304634780	5390	5390	5390	5390	0
308	20241023	160400	304634780	5390	5390	5390	5390	0
309	20241023	160300	304634780	5390	5390	5390	5390	0
310	20241023	160200	304634780	5390	5390	5390	5390	0
311	20241023	160100	304634780	5390	5390	5390	5390	0
312	20241023	160000	304634780	5390	5390	5390	5390	0
313	20241023	155900	304634780	5390	5390	5390	5390	0
314	20241023	155800	304634780	5390	5390	5390	5390	0
315	20241023	155700	304634780	5390	5390	5390	5390	0
316	20241023	155600	304634780	5390	5390	5390	5390	0
317	20241023	155500	304634780	5390	5390	5390	5390	0
318	20241023	155400	304634780	5390	5390	5390	5390	0
319	20241023	155300	304634780	5390	5390	5390	5390	0
320	20241023	155200	304634780	5390	5390	5390	5390	0
321	20241023	155100	304634780	5390	5390	5390	5390	0
322	20241023	155000	304634780	5390	5390	5390	5390	0
323	20241023	154900	304634780	5390	5390	5390	5390	0
324	20241023	154800	304634780	5390	5390	5390	5390	0
325	20241023	154700	304634780	5390	5390	5390	5390	0
326	20241023	154600	304634780	5390	5390	5390	5390	0
327	20241023	154500	304634780	5390	5390	5390	5390	0
328	20241023	154400	304634780	5390	5390	5390	5390	0
329	20241023	154300	304634780	5390	5390	5390	5390	0
330	20241023	154200	304634780	5390	5390	5390	5390	0
331	20241023	154100	304634780	5390	5390	5390	5390	0
332	20241023	154000	304634780	5390	5390	5390	5390	1209
333	20241023	153900	304634780	5390	5390	5390	5390	0
334	20241023	153800	304634780	5390	5390	5390	5390	0
335	20241023	153700	304634780	5390	5390	5390	5390	0
336	20241023	153600	304634780	5390	5390	5390	5390	0
337	20241023	153500	304634780	5390	5390	5390	5390	0
338	20241023	153400	304634780	5390	5390	5390	5390	0
339	20241023	153300	304634780	5390	5390	5390	5390	0
340	20241023	153200	304634780	5390	5390	5390	5390	0
341	20241023	153100	304634780	5390	5390	5390	5390	0
342	20241023	153000	304634780	5390	5390	5390	5390	1209
343	20241023	152900	298118270	5390	5390	5390	5390	0
344	20241023	152800	298118270	5390	5390	5390	5390	0
345	20241023	152700	298118270	5390	5390	5390	5390	0
346	20241023	152600	298118270	5390	5390	5390	5390	0
347	20241023	152500	298118270	5390	5390	5390	5390	0
348	20241023	152400	298118270	5390	5390	5390	5390	0
349	20241023	152300	298118270	5390	5390	5390	5390	0
350	20241023	152200	298118270	5390	5390	5390	5390	0
351	20241023	152100	298118270	5390	5390	5390	5390	0
352	20241023	152000	298118270	5390	5390	5390	5390	0
353	20241023	151900	298118270	5390	5380	5390	5380	101
354	20241023	151800	297574880	5380	5380	5380	5370	327
355	20241023	151700	295818810	5390	5390	5390	5390	5
356	20241023	151600	295791860	5390	5390	5390	5380	116
357	20241023	151500	295167620	5390	5370	5390	5370	25
358	20241023	151400	295033350	5380	5380	5380	5380	100
359	20241023	151300	294495350	5390	5390	5390	5390	5
360	20241023	151200	294468400	5390	5390	5390	5390	100
361	20241023	151100	293929400	5370	5380	5380	5370	105
362	20241023	151000	293364730	5380	5390	5390	5380	227
363	20241023	150900	292142260	5390	5390	5390	5390	96
364	20241023	150800	291624820	5390	5380	5390	5380	263
365	20241023	150700	290208480	5390	5380	5390	5380	199
366	20241023	150600	289136000	5380	5380	5380	5380	20
367	20241023	150500	289028400	5380	5380	5380	5380	12
368	20241023	150400	288963840	5380	5380	5380	5380	24
369	20241023	150300	288834720	5380	5380	5380	5380	20
370	20241023	150200	288727120	5400	5400	5400	5400	0
371	20241023	150100	288727120	5400	5380	5400	5380	33
372	20241023	150000	288549380	5400	5400	5400	5400	4
373	20241023	145900	288527780	5380	5380	5380	5380	20
374	20241023	145800	288420180	5380	5380	5380	5380	0
375	20241023	145700	288420180	5380	5400	5410	5380	256
376	20241023	145600	287036350	5370	5380	5380	5370	920
377	20241023	145500	282087750	5380	5390	5390	5380	235
378	20241023	145400	280823050	5400	5420	5420	5400	74
379	20241023	145300	280423430	5410	5400	5410	5400	2105
380	20241023	145200	269045800	5400	5390	5400	5380	202
381	20241023	145100	267958900	5380	5380	5380	5380	53
382	20241023	145000	267673760	5380	5380	5380	5380	4
383	20241023	144900	267652240	5380	5380	5380	5380	0
384	20241023	144800	267652240	5380	5380	5380	5380	20
385	20241023	144700	267544640	5380	5400	5400	5380	44
386	20241023	144600	267307500	5400	5400	5400	5400	201
387	20241023	144500	266222100	5390	5390	5390	5390	125
388	20241023	144400	265548350	5390	5380	5390	5380	53
389	20241023	144300	265263110	5390	5380	5390	5380	940
390	20241023	144200	260197610	5380	5380	5380	5380	100
391	20241023	144100	259659610	5370	5370	5370	5370	0
392	20241023	144000	259659610	5370	5380	5380	5370	128
393	20241023	143900	258971400	5380	5380	5380	5380	2
394	20241023	143800	258960640	5390	5380	5390	5380	11
395	20241023	143700	258901450	5370	5370	5370	5370	43
396	20241023	143600	258670540	5370	5370	5370	5370	10
397	20241023	143500	258616840	5370	5370	5370	5370	0
398	20241023	143400	258616840	5370	5370	5370	5370	20
399	20241023	143300	258509440	5370	5370	5370	5370	23
400	20241023	143200	258385930	5390	5380	5390	5380	256
401	20241023	143100	257008320	5370	5370	5370	5370	0
402	20241023	143000	257008320	5370	5370	5370	5370	23
403	20241023	142900	256884810	5370	5370	5370	5370	20
404	20241023	142800	256777410	5360	5360	5360	5360	0
405	20241023	142700	256777410	5360	5360	5360	5360	23
406	20241023	142600	256654130	5370	5370	5370	5370	20
407	20241023	142500	256546730	5370	5370	5370	5370	191
408	20241023	142400	255521060	5370	5370	5370	5370	0
409	20241023	142300	255521060	5370	5370	5370	5370	24
410	20241023	142200	255392180	5370	5370	5370	5370	20
411	20241023	142100	255284780	5370	5370	5370	5370	1
412	20241023	142000	255279410	5370	5360	5370	5360	46
413	20241023	141900	255032620	5360	5360	5360	5360	19
414	20241023	141800	254930780	5370	5370	5370	5370	1
415	20241023	141700	254925410	5370	5370	5370	5370	0
416	20241023	141600	254925410	5370	5360	5370	5350	268
417	20241023	141500	253486810	5350	5350	5350	5350	20
418	20241023	141400	253379810	5360	5360	5360	5360	14
419	20241023	141300	253304770	5360	5360	5360	5360	22
420	20241023	141200	253186850	5360	5360	5360	5360	2
421	20241023	141100	253176130	5370	5350	5370	5350	270
422	20241023	141000	251731580	5350	5350	5350	5350	23
423	20241023	140900	251608530	5360	5360	5360	5360	9
424	20241023	140800	251560290	5350	5350	5350	5350	0
425	20241023	140700	251560290	5350	5360	5360	5350	30
426	20241023	140600	251399590	5360	5360	5360	5360	203
427	20241023	140500	250311510	5360	5360	5360	5360	0
428	20241023	140400	250311510	5360	5360	5360	5360	20
429	20241023	140300	250204310	5370	5370	5370	5370	1
430	20241023	140200	250198940	5370	5370	5370	5370	0
431	20241023	140100	250198940	5370	5370	5370	5370	298
432	20241023	140000	248598680	5370	5380	5380	5370	224
433	20241023	135900	247395760	5380	5380	5380	5380	7
434	20241023	135800	247358100	5390	5380	5390	5380	4
435	20241023	135700	247336570	5370	5370	5370	5370	0
436	20241023	135600	247336570	5370	5360	5370	5360	43
437	20241023	135500	247105890	5380	5380	5380	5380	0
438	20241023	135400	247105890	5380	5380	5380	5380	0
439	20241023	135300	247105890	5380	5370	5380	5370	34
440	20241023	135200	246923170	5360	5360	5360	5360	23
441	20241023	135100	246799890	5380	5380	5380	5380	60
442	20241023	135000	246477090	5370	5370	5370	5370	0
443	20241023	134900	246477090	5370	5370	5370	5370	43
444	20241023	134800	246246180	5380	5380	5380	5380	0
445	20241023	134700	246246180	5380	5380	5380	5380	10
446	20241023	134600	246192380	5380	5380	5380	5380	14
447	20241023	134500	246117060	5380	5380	5380	5380	20
448	20241023	134400	246009460	5390	5390	5390	5390	1
449	20241023	134300	246004070	5380	5380	5380	5380	67
450	20241023	134200	245643610	5380	5380	5380	5380	23
451	20241023	134100	245519870	5380	5380	5380	5380	20
452	20241023	134000	245412270	5380	5380	5380	5380	207
453	20241023	133900	244298610	5350	5350	5350	5350	23
454	20241023	133800	244175560	5370	5370	5370	5370	25
455	20241023	133700	244041310	5380	5380	5380	5380	0
456	20241023	133600	244041310	5380	5380	5380	5380	1
457	20241023	133500	244035930	5350	5350	5350	5350	24
458	20241023	133400	243907530	5350	5350	5350	5350	0
459	20241023	133300	243907530	5350	5350	5350	5350	20
460	20241023	133200	243800530	5350	5360	5360	5350	332
461	20241023	133100	242022330	5390	5390	5390	5390	0
462	20241023	133000	242022330	5390	5360	5390	5360	21
463	20241023	132900	241909740	5350	5350	5350	5350	0
464	20241023	132800	241909740	5350	5380	5380	5350	455
465	20241023	132700	239462530	5380	5370	5380	5370	110
466	20241023	132600	238870930	5380	5380	5380	5380	212
467	20241023	132500	237730370	5350	5350	5350	5350	23
468	20241023	132400	237607320	5350	5350	5350	5350	0
469	20241023	132300	237607320	5350	5350	5350	5350	0
470	20241023	132200	237607320	5350	5350	5350	5350	45
471	20241023	132100	237366570	5380	5380	5380	5380	0
472	20241023	132000	237366570	5380	5370	5380	5370	201
473	20241023	131900	236287190	5360	5360	5360	5360	20
474	20241023	131800	236179990	5360	5360	5360	5360	2044
475	20241023	131700	225224150	5360	5360	5360	5360	0
476	20241023	131600	225224150	5360	5360	5360	5360	0
477	20241023	131500	225224150	5360	5370	5370	5360	43
478	20241023	131400	224993290	5380	5380	5380	5380	4
479	20241023	131300	224971770	5380	5380	5380	5380	0
480	20241023	131200	224971770	5380	5360	5380	5360	21
481	20241023	131100	224859190	5350	5370	5370	5350	173
482	20241023	131000	223930640	5360	5360	5360	5360	199
483	20241023	130900	222864000	5350	5350	5350	5350	130
484	20241023	130800	222168500	5340	5340	5340	5340	43
485	20241023	130700	221938880	5350	5340	5350	5340	43
486	20241023	130600	221709070	5340	5340	5340	5340	15
487	20241023	130500	221628970	5340	5330	5340	5330	242
488	20241023	130400	220336920	5330	5330	5330	5330	20
489	20241023	130300	220230320	5320	5320	5320	5320	0
490	20241023	130200	220230320	5320	5320	5320	5320	100
491	20241023	130100	219698320	5320	5320	5320	5320	23
492	20241023	130000	219575960	5320	5320	5320	5320	20
493	20241023	125900	219469560	5320	5320	5320	5320	0
494	20241023	125800	219469560	5320	5320	5320	5320	23
495	20241023	125700	219347200	5330	5340	5340	5330	21
496	20241023	125600	219235260	5340	5340	5340	5340	0
497	20241023	125500	219235260	5340	5340	5340	5340	99
498	20241023	125400	218706600	5320	5320	5320	5320	123
499	20241023	125300	218052240	5320	5320	5320	5320	20
500	20241023	125200	217945840	5320	5320	5320	5320	0
501	20241023	125100	217945840	5320	5320	5320	5320	23
502	20241023	125000	217823480	5330	5330	5330	5330	20
503	20241023	124900	217716880	5340	5340	5340	5340	0
504	20241023	124800	217716880	5340	5340	5340	5340	1
505	20241023	124700	217711540	5310	5320	5320	5310	330
506	20241023	124600	215956180	5320	5320	5320	5320	0
507	20241023	124500	215956180	5320	5320	5320	5320	20
508	20241023	124400	215849780	5320	5320	5320	5320	23
509	20241023	124300	215727420	5320	5320	5320	5320	0
510	20241023	124200	215727420	5320	5330	5330	5320	20
511	20241023	124100	215621010	5320	5320	5320	5320	23
512	20241023	124000	215498650	5320	5340	5340	5320	54
513	20241023	123900	215210370	5340	5340	5340	5340	1
514	20241023	123800	215205030	5320	5320	5320	5320	20
515	20241023	123700	215098630	5320	5320	5320	5320	23
516	20241023	123600	214976270	5320	5320	5320	5320	0
517	20241023	123500	214976270	5320	5320	5320	5320	0
518	20241023	123400	214976270	5320	5320	5320	5320	43
519	20241023	123300	214747510	5340	5330	5340	5330	500
520	20241023	123200	212077630	5320	5320	5320	5320	4
521	20241023	123100	212056350	5320	5320	5320	5320	116
522	20241023	123000	211439230	5330	5330	5330	5330	12
523	20241023	122900	211375270	5330	5330	5330	5330	0
524	20241023	122800	211375270	5330	5330	5330	5330	1
525	20241023	122700	211369940	5320	5320	5320	5320	43
526	20241023	122600	211141180	5320	5320	5320	5320	0
527	20241023	122500	211141180	5320	5320	5320	5320	0
528	20241023	122400	211141180	5320	5320	5320	5320	164
529	20241023	122300	210268700	5320	5330	5330	5320	29
530	20241023	122200	210114360	5330	5340	5340	5330	502
531	20241023	122100	207437980	5340	5340	5340	5340	0
532	20241023	122000	207437980	5340	5330	5340	5330	46
533	20241023	121900	207192770	5340	5340	5340	5340	0
534	20241023	121800	207192770	5340	5340	5340	5340	60
535	20241023	121700	206872370	5330	5330	5330	5330	23
536	20241023	121600	206749780	5330	5330	5330	5330	20
537	20241023	121500	206643180	5340	5340	5340	5340	60
538	20241023	121400	206322780	5330	5330	5330	5330	17
539	20241023	121300	206232170	5330	5320	5330	5320	37
540	20241023	121200	206035260	5330	5330	5330	5330	0
541	20241023	121100	206035260	5330	5330	5330	5330	50
542	20241023	121000	205768760	5330	5330	5330	5320	94
543	20241023	120900	205268570	5330	5320	5330	5320	23
544	20241023	120800	205146180	5330	5330	5330	5330	2
545	20241023	120700	205135520	5330	5330	5330	5330	3
546	20241023	120600	205119530	5330	5340	5340	5330	7
547	20241023	120500	205082210	5320	5330	5330	5320	20
548	20241023	120400	204975770	5320	5320	5320	5320	0
549	20241023	120300	204975770	5320	5320	5320	5320	23
550	20241023	120200	204853410	5330	5330	5330	5330	0
551	20241023	120100	204853410	5330	5330	5330	5330	28
552	20241023	120000	204704170	5330	5330	5330	5330	16
553	20241023	115900	204618890	5350	5350	5350	5350	1
554	20241023	115800	204613540	5340	5340	5340	5340	327
555	20241023	115700	202867360	5330	5330	5330	5330	73
556	20241023	115600	202478270	5320	5320	5320	5320	223
557	20241023	115500	201291910	5320	5320	5320	5320	0
558	20241023	115400	201291910	5320	5320	5320	5320	20
559	20241023	115300	201185510	5330	5330	5330	5330	6
560	20241023	115200	201153530	5320	5320	5320	5320	0
561	20241023	115100	201153530	5320	5320	5320	5320	0
562	20241023	115000	201153530	5320	5330	5330	5320	20
563	20241023	114900	201047100	5330	5330	5330	5330	23
564	20241023	114800	200924510	5330	5330	5330	5330	0
565	20241023	114700	200924510	5330	5330	5330	5330	20
566	20241023	114600	200817910	5330	5330	5330	5330	23
567	20241023	114500	200695320	5330	5330	5330	5330	0
568	20241023	114400	200695320	5330	5330	5330	5330	0
569	20241023	114300	200695320	5330	5330	5330	5330	0
570	20241023	114200	200695320	5330	5330	5330	5330	43
571	20241023	114100	200466130	5330	5330	5330	5330	0
572	20241023	114000	200466130	5330	5340	5340	5330	30
573	20241023	113900	200306010	5340	5340	5340	5340	43
574	20241023	113800	200076390	5340	5340	5340	5340	0
575	20241023	113700	200076390	5340	5350	5350	5340	190
576	20241023	113600	199061720	5350	5340	5350	5340	43
577	20241023	113500	198831900	5370	5370	5370	5370	0
578	20241023	113400	198831900	5370	5370	5370	5370	200
579	20241023	113300	197757900	5370	5370	5370	5370	0
580	20241023	113200	197757900	5370	5340	5370	5340	24
581	20241023	113100	197629710	5360	5360	5360	5360	499
582	20241023	113000	194955070	5360	5360	5360	5360	1
583	20241023	112900	194949710	5330	5330	5330	5330	23
584	20241023	112800	194827120	5340	5340	5340	5340	20
585	20241023	112700	194720320	5340	5340	5340	5340	2593
586	20241023	112600	180873700	5330	5330	5330	5330	0
587	20241023	112500	180873700	5330	5320	5330	5320	132
588	20241023	112400	180170370	5320	5330	5330	5320	25
589	20241023	112300	180037320	5330	5330	5330	5330	6
590	20241023	112200	180005340	5330	5320	5330	5320	97
591	20241023	112100	179488560	5320	5320	5320	5320	20
592	20241023	112000	179382160	5330	5330	5330	5330	0
593	20241023	111900	179382160	5330	5300	5330	5300	882
594	20241023	111800	174687460	5300	5300	5300	5300	19
595	20241023	111700	174586760	5310	5310	5310	5310	2
596	20241023	111600	174576140	5320	5320	5320	5320	10
597	20241023	111500	174522940	5290	5290	5290	5290	23
598	20241023	111400	174401270	5290	5290	5290	5290	0
599	20241023	111300	174401270	5290	5290	5290	5290	20
600	20241023	111200	174295470	5290	5290	5290	5290	24
601	20241023	111100	174168510	5300	5300	5300	5300	0
602	20241023	111000	174168510	5300	5300	5300	5300	125
603	20241023	110900	173506010	5300	5300	5300	5300	20
604	20241023	110800	173400010	5300	5330	5330	5300	24
605	20241023	110700	173272780	5300	5300	5300	5300	0
606	20241023	110600	173272780	5300	5300	5300	5300	123
607	20241023	110500	172620880	5300	5300	5300	5300	43
608	20241023	110400	172392980	5320	5320	5320	5320	0
609	20241023	110300	172392980	5320	5320	5320	5320	133
610	20241023	110200	171685420	5320	5320	5320	5320	20
611	20241023	110100	171579020	5320	5330	5330	5320	25
612	20241023	110000	171446000	5330	5320	5330	5320	158
613	20241023	105900	170605430	5310	5310	5310	5310	0
614	20241023	105800	170605430	5310	5310	5310	5310	44
615	20241023	105700	170371790	5300	5300	5300	5300	0
616	20241023	105600	170371790	5300	5300	5300	5300	0
617	20241023	105500	170371790	5300	5310	5310	5300	176
618	20241023	105400	169438730	5300	5300	5300	5300	170
619	20241023	105300	168537730	5300	5300	5300	5300	100
620	20241023	105200	168007730	5300	5300	5300	5300	0
621	20241023	105100	168007730	5300	5320	5330	5300	374
622	20241023	105000	166016270	5330	5330	5330	5330	0
623	20241023	104900	166016270	5330	5330	5330	5330	220
624	20241023	104800	164843670	5300	5300	5300	5300	23
625	20241023	104700	164721770	5300	5300	5300	5300	20
626	20241023	104600	164615770	5300	5300	5300	5300	0
627	20241023	104500	164615770	5300	5300	5300	5300	0
628	20241023	104400	164615770	5300	5290	5320	5290	1188
629	20241023	104300	158308170	5290	5290	5290	5290	20
630	20241023	104200	158202370	5290	5290	5290	5290	0
631	20241023	104100	158202370	5290	5290	5290	5290	23
632	20241023	104000	158080700	5300	5300	5300	5300	21
633	20241023	103900	157969400	5300	5280	5300	5280	876
634	20241023	103800	153326660	5270	5280	5280	5270	833
635	20241023	103700	148929280	5280	5280	5280	5280	43
636	20241023	103600	148702240	5300	5300	5300	5300	0
637	20241023	103500	148702240	5300	5270	5300	5270	212
638	20241023	103400	147584640	5270	5270	5280	5270	317
639	20241023	103300	145914040	5280	5280	5280	5280	107
640	20241023	103200	145349080	5280	5280	5280	5280	20
641	20241023	103100	145243480	5280	5280	5280	5280	23
642	20241023	103000	145122040	5290	5280	5290	5280	580
643	20241023	102900	142059470	5280	5280	5280	5280	50
644	20241023	102800	141795470	5280	5280	5280	5280	20
645	20241023	102700	141689870	5280	5300	5300	5280	25
646	20241023	102600	141557830	5300	5280	5300	5280	203
647	20241023	102500	140483930	5280	5290	5290	5280	600
648	20241023	102400	137314330	5300	5300	5300	5300	91
649	20241023	102300	136832030	5300	5300	5300	5300	0
650	20241023	102200	136832030	5300	5300	5300	5300	20
651	20241023	102100	136726030	5320	5310	5320	5310	4
652	20241023	102000	136704770	5280	5290	5290	5280	210
653	20241023	101900	135594100	5280	5300	5300	5280	510
654	20241023	101800	132897990	5300	5300	5300	5300	1616
655	20241023	101700	124333190	5300	5300	5330	5300	212
656	20241023	101600	123207070	5330	5310	5330	5310	109
657	20241023	101500	122626280	5310	5310	5310	5310	117
658	20241023	101400	122005010	5340	5310	5340	5310	89
659	20241023	101300	121532390	5310	5310	5310	5310	0
660	20241023	101200	121532390	5310	5310	5310	5310	0
661	20241023	101100	121532390	5310	5310	5310	5310	0
662	20241023	101000	121532390	5310	5310	5310	5310	43
663	20241023	100900	121304060	5310	5310	5310	5310	0
664	20241023	100800	121304060	5310	5330	5330	5310	1490
665	20241023	100700	113381620	5330	5340	5340	5330	44
666	20241023	100600	113147090	5340	5340	5340	5340	0
667	20241023	100500	113147090	5340	5340	5340	5340	872
668	20241023	100400	108490610	5350	5330	5350	5330	49
669	20241023	100300	108229240	5330	5330	5330	5330	23
670	20241023	100200	108106650	5350	5360	5360	5350	324
671	20241023	100100	106372960	5360	5350	5360	5350	9
672	20241023	100000	106324790	5330	5330	5330	5330	323
673	20241023	095900	104603200	5330	5340	5340	5330	20
674	20241023	095800	104496580	5340	5340	5340	5340	0
675	20241023	095700	104496580	5340	5340	5340	5340	13
676	20241023	095600	104427160	5340	5340	5340	5340	42
677	20241023	095500	104202880	5350	5350	5350	5350	9
678	20241023	095400	104154730	5350	5350	5350	5350	166
679	20241023	095300	103266630	5350	5350	5350	5350	23
680	20241023	095200	103143580	5350	5350	5350	5350	191
681	20241023	095100	102121730	5340	5340	5340	5340	20
682	20241023	095000	102014930	5340	5340	5340	5340	23
683	20241023	094900	101892110	5340	5350	5350	5340	20
684	20241023	094800	101785240	5350	5340	5370	5340	47
685	20241023	094700	101533500	5340	5340	5340	5340	0
686	20241023	094600	101533500	5340	5340	5370	5340	43
687	20241023	094500	101303820	5350	5350	5350	5350	2
688	20241023	094400	101293120	5370	5370	5370	5370	20
689	20241023	094300	101185720	5370	5340	5370	5340	52
690	20241023	094200	100907170	5370	5370	5370	5340	332
691	20241023	094100	99129260	5360	5360	5360	5360	0
692	20241023	094000	99129260	5360	5360	5360	5360	20
693	20241023	093900	99022060	5360	5360	5360	5360	80
694	20241023	093800	98593260	5330	5330	5330	5330	0
695	20241023	093700	98593260	5330	5330	5330	5330	20
696	20241023	093600	98486660	5330	5370	5370	5330	27
697	20241023	093500	98342630	5330	5330	5350	5330	388
698	20241023	093400	96269130	5350	5350	5350	5350	23
699	20241023	093300	96146080	5340	5350	5350	5340	40
700	20241023	093200	95932280	5320	5320	5320	5320	0
701	20241023	093100	95932280	5320	5320	5320	5320	0
702	20241023	093000	95932280	5320	5320	5320	5320	1
703	20241023	092900	95926960	5310	5310	5310	5310	3020
704	20241023	092800	79890760	5350	5350	5350	5350	22
705	20241023	092700	79773060	5350	5320	5350	5320	67
706	20241023	092600	79416590	5320	5330	5330	5280	1659
707	20241023	092500	70635390	5320	5310	5320	5310	225
708	20241023	092400	69440630	5300	5310	5310	5300	408
709	20241023	092300	67274240	5300	5290	5300	5290	510
710	20241023	092200	64571420	5300	5270	5300	5270	47
711	20241023	092100	64322920	5270	5280	5280	5270	40
712	20241023	092000	64112110	5270	5320	5320	5270	2077
713	20241023	091900	53111170	5320	5310	5320	5310	12
714	20241023	091800	53047430	5310	5330	5330	5310	1980
715	20241023	091700	42510600	5340	5340	5340	5340	0
716	20241023	091600	42510600	5340	5330	5340	5330	701
717	20241023	091500	38772350	5330	5330	5330	5330	65
718	20241023	091400	38425900	5330	5350	5350	5330	313
719	20241023	091300	36757590	5330	5360	5360	5330	862
720	20241023	091200	32147180	5350	5370	5370	5350	140
721	20241023	091100	31396800	5350	5400	5400	5350	2059
722	20241023	091000	20356810	5400	5400	5400	5400	20
723	20241023	090900	20248810	5370	5370	5370	5370	24
724	20241023	090800	20119930	5410	5390	5410	5370	1367
725	20241023	090700	12767670	5390	5410	5410	5390	430
726	20241023	090600	10449750	5410	5420	5420	5410	9
727	20241023	090500	10401020	5410	5410	5410	5390	116
728	20241023	090400	9774580	5420	5390	5420	5390	475
729	20241023	090300	7205530	5390	5390	5390	5390	303
730	20241023	090200	5572360	5360	5360	5360	5360	301
731	20241023	090100	3959000	5350	5350	5350	5350	0
732	20241023	090000	3959000	5350	5350	5350	5350	740