KissMeData/298540/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211200	756070110	9760	9760	9760	9760	1209
3	20241022	211100	756070110	9760	9760	9760	9760	0
4	20241022	211000	756070110	9760	9760	9760	9760	0
5	20241022	210900	756070110	9760	9760	9760	9760	0
6	20241022	210800	756070110	9760	9760	9760	9760	0
7	20241022	210700	756070110	9760	9760	9760	9760	0
8	20241022	210600	756070110	9760	9760	9760	9760	0
9	20241022	210500	756070110	9760	9760	9760	9760	0
10	20241022	210400	756070110	9760	9760	9760	9760	0
11	20241022	210300	756070110	9760	9760	9760	9760	0
12	20241022	210200	756070110	9760	9760	9760	9760	0
13	20241022	210100	756070110	9760	9760	9760	9760	0
14	20241022	210000	756070110	9760	9760	9760	9760	0
15	20241022	205900	756070110	9760	9760	9760	9760	0
16	20241022	205800	756070110	9760	9760	9760	9760	0
17	20241022	205700	756070110	9760	9760	9760	9760	0
18	20241022	205600	756070110	9760	9760	9760	9760	0
19	20241022	205500	756070110	9760	9760	9760	9760	0
20	20241022	205400	756070110	9760	9760	9760	9760	0
21	20241022	205300	756070110	9760	9760	9760	9760	0
22	20241022	205200	756070110	9760	9760	9760	9760	0
23	20241022	205100	756070110	9760	9760	9760	9760	0
24	20241022	205000	756070110	9760	9760	9760	9760	0
25	20241022	204900	756070110	9760	9760	9760	9760	0
26	20241022	204800	756070110	9760	9760	9760	9760	0
27	20241022	204700	756070110	9760	9760	9760	9760	0
28	20241022	204600	756070110	9760	9760	9760	9760	0
29	20241022	204500	756070110	9760	9760	9760	9760	0
30	20241022	204400	756070110	9760	9760	9760	9760	0
31	20241022	204300	756070110	9760	9760	9760	9760	0
32	20241022	204200	756070110	9760	9760	9760	9760	1209
33	20241022	204100	756070110	9760	9760	9760	9760	0
34	20241022	204000	756070110	9760	9760	9760	9760	0
35	20241022	203900	756070110	9760	9760	9760	9760	0
36	20241022	203800	756070110	9760	9760	9760	9760	0
37	20241022	203700	756070110	9760	9760	9760	9760	0
38	20241022	203600	756070110	9760	9760	9760	9760	0
39	20241022	203500	756070110	9760	9760	9760	9760	0
40	20241022	203400	756070110	9760	9760	9760	9760	0
41	20241022	203300	756070110	9760	9760	9760	9760	0
42	20241022	203200	756070110	9760	9760	9760	9760	0
43	20241022	203100	756070110	9760	9760	9760	9760	0
44	20241022	203000	756070110	9760	9760	9760	9760	0
45	20241022	202900	756070110	9760	9760	9760	9760	0
46	20241022	202800	756070110	9760	9760	9760	9760	0
47	20241022	202700	756070110	9760	9760	9760	9760	0
48	20241022	202600	756070110	9760	9760	9760	9760	0
49	20241022	202500	756070110	9760	9760	9760	9760	0
50	20241022	202400	756070110	9760	9760	9760	9760	0
51	20241022	202300	756070110	9760	9760	9760	9760	0
52	20241022	202200	756070110	9760	9760	9760	9760	0
53	20241022	202100	756070110	9760	9760	9760	9760	0
54	20241022	202000	756070110	9760	9760	9760	9760	0
55	20241022	201900	756070110	9760	9760	9760	9760	0
56	20241022	201800	756070110	9760	9760	9760	9760	0
57	20241022	201700	756070110	9760	9760	9760	9760	0
58	20241022	201600	756070110	9760	9760	9760	9760	0
59	20241022	201500	756070110	9760	9760	9760	9760	0
60	20241022	201400	756070110	9760	9760	9760	9760	0
61	20241022	201300	756070110	9760	9760	9760	9760	0
62	20241022	201200	756070110	9760	9760	9760	9760	1209
63	20241022	201100	756070110	9760	9760	9760	9760	0
64	20241022	201000	756070110	9760	9760	9760	9760	0
65	20241022	200900	756070110	9760	9760	9760	9760	0
66	20241022	200800	756070110	9760	9760	9760	9760	0
67	20241022	200700	756070110	9760	9760	9760	9760	0
68	20241022	200600	756070110	9760	9760	9760	9760	0
69	20241022	200500	756070110	9760	9760	9760	9760	0
70	20241022	200400	756070110	9760	9760	9760	9760	0
71	20241022	200300	756070110	9760	9760	9760	9760	0
72	20241022	200200	756070110	9760	9760	9760	9760	0
73	20241022	200100	756070110	9760	9760	9760	9760	0
74	20241022	200000	756070110	9760	9760	9760	9760	0
75	20241022	195900	756070110	9760	9760	9760	9760	0
76	20241022	195800	756070110	9760	9760	9760	9760	0
77	20241022	195700	756070110	9760	9760	9760	9760	0
78	20241022	195600	756070110	9760	9760	9760	9760	0
79	20241022	195500	756070110	9760	9760	9760	9760	0
80	20241022	195400	756070110	9760	9760	9760	9760	0
81	20241022	195300	756070110	9760	9760	9760	9760	0
82	20241022	195200	756070110	9760	9760	9760	9760	0
83	20241022	195100	756070110	9760	9760	9760	9760	0
84	20241022	195000	756070110	9760	9760	9760	9760	0
85	20241022	194900	756070110	9760	9760	9760	9760	0
86	20241022	194800	756070110	9760	9760	9760	9760	0
87	20241022	194700	756070110	9760	9760	9760	9760	0
88	20241022	194600	756070110	9760	9760	9760	9760	0
89	20241022	194500	756070110	9760	9760	9760	9760	0
90	20241022	194400	756070110	9760	9760	9760	9760	0
91	20241022	194300	756070110	9760	9760	9760	9760	0
92	20241022	194200	756070110	9760	9760	9760	9760	1209
93	20241022	194100	756070110	9760	9760	9760	9760	0
94	20241022	194000	756070110	9760	9760	9760	9760	0
95	20241022	193900	756070110	9760	9760	9760	9760	0
96	20241022	193800	756070110	9760	9760	9760	9760	0
97	20241022	193700	756070110	9760	9760	9760	9760	0
98	20241022	193600	756070110	9760	9760	9760	9760	0
99	20241022	193500	756070110	9760	9760	9760	9760	0
100	20241022	193400	756070110	9760	9760	9760	9760	0
101	20241022	193300	756070110	9760	9760	9760	9760	0
102	20241022	193200	756070110	9760	9760	9760	9760	0
103	20241022	193100	756070110	9760	9760	9760	9760	0
104	20241022	193000	756070110	9760	9760	9760	9760	0
105	20241022	192900	756070110	9760	9760	9760	9760	0
106	20241022	192800	756070110	9760	9760	9760	9760	0
107	20241022	192700	756070110	9760	9760	9760	9760	0
108	20241022	192600	756070110	9760	9760	9760	9760	0
109	20241022	192500	756070110	9760	9760	9760	9760	0
110	20241022	192400	756070110	9760	9760	9760	9760	0
111	20241022	192300	756070110	9760	9760	9760	9760	0
112	20241022	192200	756070110	9760	9760	9760	9760	0
113	20241022	192100	756070110	9760	9760	9760	9760	0
114	20241022	192000	756070110	9760	9760	9760	9760	0
115	20241022	191900	756070110	9760	9760	9760	9760	0
116	20241022	191800	756070110	9760	9760	9760	9760	0
117	20241022	191700	756070110	9760	9760	9760	9760	0
118	20241022	191600	756070110	9760	9760	9760	9760	0
119	20241022	191500	756070110	9760	9760	9760	9760	0
120	20241022	191400	756070110	9760	9760	9760	9760	0
121	20241022	191300	756070110	9760	9760	9760	9760	0
122	20241022	191200	756070110	9760	9760	9760	9760	1209
123	20241022	191100	756070110	9760	9760	9760	9760	0
124	20241022	191000	756070110	9760	9760	9760	9760	0
125	20241022	190900	756070110	9760	9760	9760	9760	0
126	20241022	190800	756070110	9760	9760	9760	9760	0
127	20241022	190700	756070110	9760	9760	9760	9760	0
128	20241022	190600	756070110	9760	9760	9760	9760	0
129	20241022	190500	756070110	9760	9760	9760	9760	0
130	20241022	190400	756070110	9760	9760	9760	9760	0
131	20241022	190300	756070110	9760	9760	9760	9760	0
132	20241022	190200	756070110	9760	9760	9760	9760	0
133	20241022	190100	756070110	9760	9760	9760	9760	0
134	20241022	190000	756070110	9760	9760	9760	9760	0
135	20241022	185900	756070110	9760	9760	9760	9760	0
136	20241022	185800	756070110	9760	9760	9760	9760	0
137	20241022	185700	756070110	9760	9760	9760	9760	0
138	20241022	185600	756070110	9760	9760	9760	9760	0
139	20241022	185500	756070110	9760	9760	9760	9760	0
140	20241022	185400	756070110	9760	9760	9760	9760	0
141	20241022	185300	756070110	9760	9760	9760	9760	0
142	20241022	185200	756070110	9760	9760	9760	9760	0
143	20241022	185100	756070110	9760	9760	9760	9760	0
144	20241022	185000	756070110	9760	9760	9760	9760	0
145	20241022	184900	756070110	9760	9760	9760	9760	0
146	20241022	184800	756070110	9760	9760	9760	9760	0
147	20241022	184700	756070110	9760	9760	9760	9760	0
148	20241022	184600	756070110	9760	9760	9760	9760	0
149	20241022	184500	756070110	9760	9760	9760	9760	0
150	20241022	184400	756070110	9760	9760	9760	9760	0
151	20241022	184300	756070110	9760	9760	9760	9760	0
152	20241022	184200	756070110	9760	9760	9760	9760	1209
153	20241022	184100	756070110	9760	9760	9760	9760	0
154	20241022	184000	756070110	9760	9760	9760	9760	0
155	20241022	183900	756070110	9760	9760	9760	9760	0
156	20241022	183800	756070110	9760	9760	9760	9760	0
157	20241022	183700	756070110	9760	9760	9760	9760	0
158	20241022	183600	756070110	9760	9760	9760	9760	0
159	20241022	183500	756070110	9760	9760	9760	9760	0
160	20241022	183400	756070110	9760	9760	9760	9760	0
161	20241022	183300	756070110	9760	9760	9760	9760	0
162	20241022	183200	756070110	9760	9760	9760	9760	0
163	20241022	183100	756070110	9760	9760	9760	9760	0
164	20241022	183000	756070110	9760	9760	9760	9760	0
165	20241022	182900	756070110	9760	9760	9760	9760	0
166	20241022	182800	756070110	9760	9760	9760	9760	0
167	20241022	182700	756070110	9760	9760	9760	9760	0
168	20241022	182600	756070110	9760	9760	9760	9760	0
169	20241022	182500	756070110	9760	9760	9760	9760	0
170	20241022	182400	756070110	9760	9760	9760	9760	0
171	20241022	182300	756070110	9760	9760	9760	9760	0
172	20241022	182200	756070110	9760	9760	9760	9760	0
173	20241022	182100	756070110	9760	9760	9760	9760	0
174	20241022	182000	756070110	9760	9760	9760	9760	0
175	20241022	181900	756070110	9760	9760	9760	9760	0
176	20241022	181800	756070110	9760	9760	9760	9760	0
177	20241022	181700	756070110	9760	9760	9760	9760	0
178	20241022	181600	756070110	9760	9760	9760	9760	0
179	20241022	181500	756070110	9760	9760	9760	9760	0
180	20241022	181400	756070110	9760	9760	9760	9760	0
181	20241022	181300	756070110	9760	9760	9760	9760	0
182	20241022	181200	756070110	9760	9760	9760	9760	1209
183	20241022	181100	756070110	9760	9760	9760	9760	0
184	20241022	181000	756070110	9760	9760	9760	9760	0
185	20241022	180900	756070110	9760	9760	9760	9760	0
186	20241022	180800	756070110	9760	9760	9760	9760	0
187	20241022	180700	756070110	9760	9760	9760	9760	0
188	20241022	180600	756070110	9760	9760	9760	9760	0
189	20241022	180500	756070110	9760	9760	9760	9760	0
190	20241022	180400	756070110	9760	9760	9760	9760	0
191	20241022	180300	756070110	9760	9760	9760	9760	0
192	20241022	180200	756070110	9760	9760	9760	9760	0
193	20241022	180100	756070110	9760	9760	9760	9760	0
194	20241022	180000	756070110	9760	9760	9760	9760	0
195	20241022	175900	756070110	9760	9760	9760	9760	0
196	20241022	175800	756070110	9760	9760	9760	9760	0
197	20241022	175700	756070110	9760	9760	9760	9760	0
198	20241022	175600	756070110	9760	9760	9760	9760	0
199	20241022	175500	756070110	9760	9760	9760	9760	0
200	20241022	175400	756070110	9760	9760	9760	9760	0
201	20241022	175300	756070110	9760	9760	9760	9760	0
202	20241022	175200	756070110	9760	9760	9760	9760	0
203	20241022	175100	756070110	9760	9760	9760	9760	0
204	20241022	175000	756070110	9760	9760	9760	9760	0
205	20241022	174900	756070110	9760	9760	9760	9760	0
206	20241022	174800	756070110	9760	9760	9760	9760	0
207	20241022	174700	756070110	9760	9760	9760	9760	0
208	20241022	174600	756070110	9760	9760	9760	9760	0
209	20241022	174500	756070110	9760	9760	9760	9760	0
210	20241022	174400	756070110	9760	9760	9760	9760	0
211	20241022	174300	756070110	9760	9760	9760	9760	0
212	20241022	174200	756070110	9760	9760	9760	9760	1209
213	20241022	174100	756070110	9760	9760	9760	9760	0
214	20241022	174000	756070110	9760	9760	9760	9760	0
215	20241022	173900	756070110	9760	9760	9760	9760	0
216	20241022	173800	756070110	9760	9760	9760	9760	0
217	20241022	173700	756070110	9760	9760	9760	9760	0
218	20241022	173600	756070110	9760	9760	9760	9760	0
219	20241022	173500	756070110	9760	9760	9760	9760	0
220	20241022	173400	756070110	9760	9760	9760	9760	0
221	20241022	173300	756070110	9760	9760	9760	9760	0
222	20241022	173200	756070110	9760	9760	9760	9760	0
223	20241022	173100	756070110	9760	9760	9760	9760	0
224	20241022	173000	756070110	9760	9760	9760	9760	0
225	20241022	172900	756070110	9760	9760	9760	9760	0
226	20241022	172800	756070110	9760	9760	9760	9760	0
227	20241022	172700	756070110	9760	9760	9760	9760	0
228	20241022	172600	756070110	9760	9760	9760	9760	0
229	20241022	172500	756070110	9760	9760	9760	9760	0
230	20241022	172400	756070110	9760	9760	9760	9760	0
231	20241022	172300	756070110	9760	9760	9760	9760	0
232	20241022	172200	756070110	9760	9760	9760	9760	0
233	20241022	172100	756070110	9760	9760	9760	9760	0
234	20241022	172000	756070110	9760	9760	9760	9760	0
235	20241022	171900	756070110	9760	9760	9760	9760	0
236	20241022	171800	756070110	9760	9760	9760	9760	0
237	20241022	171700	756070110	9760	9760	9760	9760	0
238	20241022	171600	756070110	9760	9760	9760	9760	0
239	20241022	171500	756070110	9760	9760	9760	9760	0
240	20241022	171400	756070110	9760	9760	9760	9760	0
241	20241022	171300	756070110	9760	9760	9760	9760	0
242	20241022	171200	756070110	9760	9760	9760	9760	1209
243	20241022	171100	756070110	9760	9760	9760	9760	0
244	20241022	171000	756070110	9760	9760	9760	9760	0
245	20241022	170900	756070110	9760	9760	9760	9760	0
246	20241022	170800	756070110	9760	9760	9760	9760	0
247	20241022	170700	756070110	9760	9760	9760	9760	0
248	20241022	170600	756070110	9760	9760	9760	9760	0
249	20241022	170500	756070110	9760	9760	9760	9760	0
250	20241022	170400	756070110	9760	9760	9760	9760	0
251	20241022	170300	756070110	9760	9760	9760	9760	0
252	20241022	170200	756070110	9760	9760	9760	9760	0
253	20241022	170100	756070110	9760	9760	9760	9760	0
254	20241022	170000	756070110	9760	9760	9760	9760	0
255	20241022	165900	756070110	9760	9760	9760	9760	0
256	20241022	165800	756070110	9760	9760	9760	9760	0
257	20241022	165700	756070110	9760	9760	9760	9760	0
258	20241022	165600	756070110	9760	9760	9760	9760	0
259	20241022	165500	756070110	9760	9760	9760	9760	0
260	20241022	165400	756070110	9760	9760	9760	9760	0
261	20241022	165300	756070110	9760	9760	9760	9760	0
262	20241022	165200	756070110	9760	9760	9760	9760	0
263	20241022	165100	756070110	9760	9760	9760	9760	0
264	20241022	165000	756070110	9760	9760	9760	9760	0
265	20241022	164900	756070110	9760	9760	9760	9760	0
266	20241022	164800	756070110	9760	9760	9760	9760	0
267	20241022	164700	756070110	9760	9760	9760	9760	0
268	20241022	164600	756070110	9760	9760	9760	9760	0
269	20241022	164500	756070110	9760	9760	9760	9760	0
270	20241022	164400	756070110	9760	9760	9760	9760	0
271	20241022	164300	756070110	9760	9760	9760	9760	0
272	20241022	164200	756070110	9760	9760	9760	9760	1209
273	20241022	164100	756070110	9760	9760	9760	9760	0
274	20241022	164000	756070110	9760	9760	9760	9760	0
275	20241022	163900	756070110	9760	9760	9760	9760	0
276	20241022	163800	756070110	9760	9760	9760	9760	0
277	20241022	163700	756070110	9760	9760	9760	9760	0
278	20241022	163600	756070110	9760	9760	9760	9760	0
279	20241022	163500	756070110	9760	9760	9760	9760	0
280	20241022	163400	756070110	9760	9760	9760	9760	0
281	20241022	163300	756070110	9760	9760	9760	9760	0
282	20241022	163200	756070110	9760	9760	9760	9760	0
283	20241022	163100	756070110	9760	9760	9760	9760	0
284	20241022	163000	756070110	9760	9760	9760	9760	0
285	20241022	162900	756070110	9760	9760	9760	9760	0
286	20241022	162800	756070110	9760	9760	9760	9760	0
287	20241022	162700	756070110	9760	9760	9760	9760	0
288	20241022	162600	756070110	9760	9760	9760	9760	0
289	20241022	162500	756070110	9760	9760	9760	9760	0
290	20241022	162400	756070110	9760	9760	9760	9760	0
291	20241022	162300	756070110	9760	9760	9760	9760	0
292	20241022	162200	756070110	9760	9760	9760	9760	0
293	20241022	162100	756070110	9760	9760	9760	9760	0
294	20241022	162000	756070110	9760	9760	9760	9760	0
295	20241022	161900	756070110	9760	9760	9760	9760	0
296	20241022	161800	756070110	9760	9760	9760	9760	0
297	20241022	161700	756070110	9760	9760	9760	9760	0
298	20241022	161600	756070110	9760	9760	9760	9760	0
299	20241022	161500	756070110	9760	9760	9760	9760	0
300	20241022	161400	756070110	9760	9760	9760	9760	0
301	20241022	161300	756070110	9760	9760	9760	9760	0
302	20241022	161200	756070110	9760	9760	9760	9760	1209
303	20241022	161100	756070110	9760	9760	9760	9760	0
304	20241022	161000	756070110	9760	9760	9760	9760	0
305	20241022	160900	756070110	9760	9760	9760	9760	0
306	20241022	160800	756070110	9760	9760	9760	9760	0
307	20241022	160700	756070110	9760	9760	9760	9760	0
308	20241022	160600	756070110	9760	9760	9760	9760	0
309	20241022	160500	756070110	9760	9760	9760	9760	0
310	20241022	160400	756070110	9760	9760	9760	9760	0
311	20241022	160300	756070110	9760	9760	9760	9760	0
312	20241022	160200	756070110	9760	9760	9760	9760	0
313	20241022	160100	756070110	9760	9760	9760	9760	0
314	20241022	160000	756070110	9760	9760	9760	9760	0
315	20241022	155900	756070110	9760	9760	9760	9760	0
316	20241022	155800	756070110	9760	9760	9760	9760	0
317	20241022	155700	756070110	9760	9760	9760	9760	0
318	20241022	155600	756070110	9760	9760	9760	9760	0
319	20241022	155500	756070110	9760	9760	9760	9760	0
320	20241022	155400	756070110	9760	9760	9760	9760	0
321	20241022	155300	756070110	9760	9760	9760	9760	0
322	20241022	155200	756070110	9760	9760	9760	9760	0
323	20241022	155100	756070110	9760	9760	9760	9760	0
324	20241022	155000	756070110	9760	9760	9760	9760	0
325	20241022	154900	756070110	9760	9760	9760	9760	0
326	20241022	154800	756070110	9760	9760	9760	9760	0
327	20241022	154700	756070110	9760	9760	9760	9760	0
328	20241022	154600	756070110	9760	9760	9760	9760	0
329	20241022	154500	756070110	9760	9760	9760	9760	0
330	20241022	154400	756070110	9760	9760	9760	9760	0
331	20241022	154300	756070110	9760	9760	9760	9760	0
332	20241022	154200	756070110	9760	9760	9760	9760	1209
333	20241022	154100	756070110	9760	9760	9760	9760	0
334	20241022	154000	756070110	9760	9760	9760	9760	0
335	20241022	153900	756070110	9760	9760	9760	9760	0
336	20241022	153800	756070110	9760	9760	9760	9760	0
337	20241022	153700	756070110	9760	9760	9760	9760	0
338	20241022	153600	756070110	9760	9760	9760	9760	0
339	20241022	153500	756070110	9760	9760	9760	9760	0
340	20241022	153400	756070110	9760	9760	9760	9760	0
341	20241022	153300	756070110	9760	9760	9760	9760	0
342	20241022	153200	756070110	9760	9760	9760	9760	0
343	20241022	153100	756070110	9760	9760	9760	9760	0
344	20241022	153000	756070110	9760	9760	9760	9760	1209
345	20241022	152900	744270270	9780	9780	9780	9780	0
346	20241022	152800	744270270	9780	9780	9780	9780	0
347	20241022	152700	744270270	9780	9780	9780	9780	0
348	20241022	152600	744270270	9780	9780	9780	9780	0
349	20241022	152500	744270270	9780	9780	9780	9780	0
350	20241022	152400	744270270	9780	9780	9780	9780	0
351	20241022	152300	744270270	9780	9780	9780	9780	0
352	20241022	152200	744270270	9780	9780	9780	9780	0
353	20241022	152100	744270270	9780	9780	9780	9780	0
354	20241022	152000	744270270	9780	9780	9780	9780	0
355	20241022	151900	744270270	9780	9770	9800	9770	119
356	20241022	151800	743106970	9770	9780	9780	9770	273
357	20241022	151700	740439690	9790	9780	9790	9780	168
358	20241022	151600	738795210	9780	9780	9780	9780	7
359	20241022	151500	738726750	9780	9780	9790	9780	657
360	20241022	151400	732300290	9780	9790	9800	9780	451
361	20241022	151300	727888170	9790	9790	9800	9790	45
362	20241022	151200	727447430	9800	9790	9800	9790	13
363	20241022	151100	727320150	9790	9790	9790	9790	86
364	20241022	151000	726478210	9790	9800	9800	9790	254
365	20241022	150900	723991370	9810	9810	9810	9810	0
366	20241022	150800	723991370	9810	9810	9810	9810	124
367	20241022	150700	722774930	9810	9810	9810	9810	100
368	20241022	150600	721793930	9850	9850	9850	9850	0
369	20241022	150500	721793930	9850	9820	9850	9820	310
370	20241022	150400	718749700	9820	9810	9820	9810	205
371	20241022	150300	716738600	9820	9820	9820	9820	51
372	20241022	150200	716237780	9820	9800	9820	9800	217
373	20241022	150100	714110100	9800	9790	9800	9790	70
374	20241022	150000	713424110	9800	9800	9800	9800	4
375	20241022	145900	713384910	9800	9800	9800	9800	1
376	20241022	145800	713375110	9800	9800	9800	9800	12
377	20241022	145700	713257510	9800	9800	9800	9800	31
378	20241022	145600	712953710	9810	9810	9830	9800	97
379	20241022	145500	712002150	9810	9810	9810	9810	172
380	20241022	145400	710314830	9800	9800	9800	9800	14
381	20241022	145300	710177630	9810	9800	9810	9790	260
382	20241022	145200	707631910	9800	9800	9800	9800	119
383	20241022	145100	706465710	9810	9810	9810	9810	1
384	20241022	145000	706455900	9810	9810	9810	9810	3
385	20241022	144900	706426470	9810	9810	9810	9810	11
386	20241022	144800	706318560	9800	9800	9800	9800	10
387	20241022	144700	706220560	9800	9800	9800	9800	29
388	20241022	144600	705936360	9800	9800	9800	9800	5
389	20241022	144500	705887360	9800	9800	9800	9800	3
390	20241022	144400	705857960	9810	9810	9810	9810	30
391	20241022	144300	705563660	9800	9830	9830	9800	2700
392	20241022	144200	679085390	9860	9830	9860	9830	4
393	20241022	144100	679046020	9820	9810	9890	9810	110
394	20241022	144000	677964780	9800	9800	9800	9800	0
395	20241022	143900	677964780	9800	9830	9850	9800	4509
396	20241022	143800	633728700	9840	9840	9840	9840	0
397	20241022	143700	633728700	9840	9830	9840	9810	1510
398	20241022	143600	618906970	9840	9840	9840	9840	0
399	20241022	143500	618906970	9840	9840	9840	9840	6
400	20241022	143400	618847930	9850	9850	9850	9850	0
401	20241022	143300	618847930	9850	9850	9850	9850	0
402	20241022	143200	618847930	9850	9850	9850	9850	0
403	20241022	143100	618847930	9850	9850	9850	9850	1
404	20241022	143000	618838080	9840	9830	9840	9830	23
405	20241022	142900	618611960	9840	9840	9840	9840	0
406	20241022	142800	618611960	9840	9840	9850	9840	12
407	20241022	142700	618493860	9840	9840	9850	9840	37
408	20241022	142600	618129770	9840	9840	9840	9840	0
409	20241022	142500	618129770	9840	9840	9840	9840	25
410	20241022	142400	617883770	9830	9840	9840	9830	32
411	20241022	142300	617568900	9830	9830	9830	9830	0
412	20241022	142200	617568900	9830	9830	9830	9830	0
413	20241022	142100	617568900	9830	9840	9840	9830	27
414	20241022	142000	617303230	9830	9840	9840	9830	828
415	20241022	141900	609163340	9840	9840	9840	9840	1
416	20241022	141800	609153500	9840	9850	9850	9840	6
417	20241022	141700	609094410	9850	9840	9850	9840	18
418	20241022	141600	608917280	9840	9840	9840	9840	1
419	20241022	141500	608907440	9850	9850	9850	9850	7
420	20241022	141400	608838490	9860	9860	9860	9860	1
421	20241022	141300	608828630	9850	9860	9860	9850	2
422	20241022	141200	608808920	9850	9850	9850	9850	0
423	20241022	141100	608808920	9850	9850	9850	9850	1
424	20241022	141000	608799070	9860	9850	9860	9850	79
425	20241022	140900	608020910	9850	9850	9850	9850	0
426	20241022	140800	608020910	9850	9830	9850	9830	75
427	20241022	140700	607282180	9850	9850	9850	9850	51
428	20241022	140600	606779830	9840	9850	9850	9840	11
429	20241022	140500	606671490	9840	9830	9850	9830	6
430	20241022	140400	606612450	9830	9830	9830	9830	0
431	20241022	140300	606612450	9830	9830	9830	9830	0
432	20241022	140200	606612450	9830	9840	9840	9830	7
433	20241022	140100	606543580	9830	9830	9830	9830	0
434	20241022	140000	606543580	9830	9840	9840	9830	35
435	20241022	135900	606199190	9840	9850	9850	9840	119
436	20241022	135800	605028220	9840	9840	9840	9840	0
437	20241022	135700	605028220	9840	9850	9850	9840	2
438	20241022	135600	605008530	9840	9840	9840	9840	138
439	20241022	135500	603650610	9840	9840	9840	9840	0
440	20241022	135400	603650610	9840	9860	9860	9840	274
441	20241022	135300	600953740	9850	9850	9850	9850	0
442	20241022	135200	600953740	9850	9850	9850	9850	0
443	20241022	135100	600953740	9850	9870	9880	9840	278
444	20241022	135000	598213910	9890	9870	9890	9870	3
445	20241022	134900	598184280	9860	9860	9860	9860	1
446	20241022	134800	598174420	9860	9860	9860	9860	0
447	20241022	134700	598174420	9860	9860	9860	9860	0
448	20241022	134600	598174420	9860	9880	9880	9860	2054
449	20241022	134500	577900780	9900	9900	9900	9890	185
450	20241022	134400	576071110	9910	9900	9910	9900	2
451	20241022	134300	576051300	9890	9900	9910	9890	66
452	20241022	134200	575397900	9910	9910	9910	9910	1
453	20241022	134100	575387990	9910	9900	9910	9890	14
454	20241022	134000	575249380	9910	9920	9920	9910	17
455	20241022	133900	575080890	9910	9900	9910	9900	162
456	20241022	133800	573475970	9890	9890	9890	9890	2
457	20241022	133700	573456190	9890	9890	9900	9890	15
458	20241022	133600	573307720	9890	9890	9890	9890	0
459	20241022	133500	573307720	9890	9890	9900	9890	27
460	20241022	133400	573040570	9900	9900	9900	9900	137
461	20241022	133300	571684270	9900	9900	9900	9900	2
462	20241022	133200	571664470	9890	9900	9900	9890	13
463	20241022	133100	571535780	9890	9890	9890	9890	65
464	20241022	133000	570892930	9890	9880	9890	9880	13
465	20241022	132900	570764370	9890	9890	9890	9890	12
466	20241022	132800	570645690	9880	9870	9880	9860	1178
467	20241022	132700	559018650	9860	9860	9870	9850	68
468	20241022	132600	558348570	9870	9870	9870	9870	0
469	20241022	132500	558348570	9870	9860	9870	9860	106
470	20241022	132400	557303290	9860	9860	9860	9860	10
471	20241022	132300	557204690	9870	9860	9870	9860	28
472	20241022	132200	556928590	9860	9850	9860	9850	43
473	20241022	132100	556504620	9850	9850	9850	9850	0
474	20241022	132000	556504620	9850	9850	9860	9850	36
475	20241022	131900	556149900	9850	9860	9860	9850	13
476	20241022	131800	556021730	9860	9860	9860	9850	4
477	20241022	131700	555982300	9850	9850	9860	9850	122
478	20241022	131600	554780590	9850	9850	9850	9840	112
479	20241022	131500	553678390	9840	9840	9840	9840	1
480	20241022	131400	553668550	9840	9840	9840	9840	13
481	20241022	131300	553540630	9830	9830	9830	9830	2
482	20241022	131200	553520970	9840	9840	9840	9840	13
483	20241022	131100	553393050	9830	9840	9840	9830	3
484	20241022	131000	553363540	9840	9830	9840	9830	363
485	20241022	130900	549794620	9830	9820	9830	9820	316
486	20241022	130800	546691460	9810	9820	9820	9810	76
487	20241022	130700	545945790	9810	9820	9820	9810	35
488	20241022	130600	545602120	9820	9820	9820	9820	108
489	20241022	130500	544541560	9820	9820	9820	9810	34
490	20241022	130400	544207690	9810	9820	9820	9810	360
491	20241022	130300	540673800	9810	9810	9810	9810	197
492	20241022	130200	538741230	9810	9810	9820	9810	211
493	20241022	130100	536671180	9810	9850	9850	9800	7348
494	20241022	130000	464574200	9850	9850	9850	9840	103
495	20241022	125900	463559660	9850	9850	9850	9840	105
496	20241022	125800	462525450	9850	9850	9850	9850	177
497	20241022	125700	460782000	9850	9850	9860	9850	43
498	20241022	125600	460358330	9860	9860	9860	9860	25
499	20241022	125500	460111830	9850	9850	9860	9850	57
500	20241022	125400	459550360	9850	9870	9870	9850	1096
501	20241022	125300	448750720	9870	9870	9870	9870	12
502	20241022	125200	448632280	9870	9860	9880	9850	3094
503	20241022	125100	418145740	9870	9880	9880	9870	205
504	20241022	125000	416122360	9890	9890	9890	9890	13
505	20241022	124900	415993790	9880	9870	9880	9870	301
506	20241022	124800	413019920	9880	9880	9880	9880	85
507	20241022	124700	412180120	9880	9880	9880	9880	12
508	20241022	124600	412061560	9870	9880	9880	9870	3
509	20241022	124500	412031930	9880	9880	9880	9880	23
510	20241022	124400	411804690	9870	9870	9870	9870	1
511	20241022	124300	411794820	9880	9880	9880	9880	17
512	20241022	124200	411626860	9880	9880	9880	9880	13
513	20241022	124100	411498420	9880	9870	9880	9870	16
514	20241022	124000	411340350	9880	9870	9880	9870	16
515	20241022	123900	411182290	9860	9870	9870	9860	270
516	20241022	123800	408517590	9880	9870	9880	9870	13
517	20241022	123700	408389160	9880	9880	9880	9880	12
518	20241022	123600	408270600	9880	9880	9880	9880	1
519	20241022	123500	408260720	9870	9880	9880	9870	1584
520	20241022	123400	392623460	9880	9880	9880	9880	31
521	20241022	123300	392317180	9890	9880	9890	9880	13
522	20241022	123200	392188620	9880	9890	9890	9880	26
523	20241022	123100	391931620	9880	9880	9880	9880	0
524	20241022	123000	391931620	9880	9890	9890	9880	14
525	20241022	122900	391793170	9890	9890	9890	9890	163
526	20241022	122800	390181100	9890	9890	9890	9890	12
527	20241022	122700	390062420	9880	9890	9890	9880	13
528	20241022	122600	389933860	9880	9880	9880	9880	53
529	20241022	122500	389410220	9890	9870	9890	9870	13
530	20241022	122400	389281670	9890	9890	9890	9890	23
531	20241022	122300	389054200	9880	9880	9890	9880	281
532	20241022	122200	386277800	9880	9880	9880	9880	43
533	20241022	122100	385852960	9890	9880	9890	9880	14
534	20241022	122000	385714520	9880	9880	9890	9880	167
535	20241022	121900	384064420	9880	9870	9880	9870	9
536	20241022	121800	383975510	9880	9880	9890	9880	81
537	20241022	121700	383175100	9880	9890	9890	9880	68
538	20241022	121600	382503250	9890	9890	9890	9880	229
539	20241022	121500	380238590	9880	9880	9880	9880	52
540	20241022	121400	379724830	9880	9870	9880	9870	104
541	20241022	121300	378697320	9890	9880	9890	9880	28
542	20241022	121200	378420410	9880	9890	9890	9880	19
543	20241022	121100	378232520	9890	9890	9890	9870	172
544	20241022	121000	376534120	9890	9890	9890	9870	2499
545	20241022	120900	351823740	9900	9900	9900	9900	490
546	20241022	120800	346972740	9900	9920	9920	9900	183
547	20241022	120700	345159090	9920	9930	9940	9920	15
548	20241022	120600	345010260	9940	9930	9940	9920	66
549	20241022	120500	344354910	9930	9920	9930	9920	20
550	20241022	120400	344156500	9940	9930	9940	9930	67
551	20241022	120300	343491180	9930	9920	9930	9920	4
552	20241022	120200	343451480	9930	9930	9930	9930	1
553	20241022	120100	343441550	9940	9920	9940	9920	38
554	20241022	120000	343064290	9920	9930	9940	9920	210
555	20241022	115900	340980310	9930	9930	9930	9930	1
556	20241022	115800	340970380	9940	9940	9940	9940	12
557	20241022	115700	340851100	9930	9930	9930	9930	1
558	20241022	115600	340841170	9940	9940	9940	9940	13
559	20241022	115500	340711950	9930	9940	9940	9930	13
560	20241022	115400	340582740	9940	9940	9940	9940	106
561	20241022	115300	339529100	9940	9980	9980	9940	191
562	20241022	115200	337627570	9960	9960	9960	9960	1
563	20241022	115100	337617610	9980	9980	9980	9980	12
564	20241022	115000	337497850	9980	9980	9980	9980	12
565	20241022	114900	337378090	9960	9960	9960	9960	1
566	20241022	114800	337368130	9980	9980	9980	9980	12
567	20241022	114700	337248370	9980	9960	9980	9960	3
568	20241022	114600	337218470	9980	9980	9980	9980	23
569	20241022	114500	336988930	9970	9970	9970	9970	12
570	20241022	114400	336869290	9970	9960	9970	9960	3
571	20241022	114300	336839390	9980	9980	9980	9980	33
572	20241022	114200	336510050	9970	9970	9970	9970	50
573	20241022	114100	336011550	9970	9960	9970	9950	39
574	20241022	114000	335623000	9970	9970	9970	9970	65
575	20241022	113900	334974950	9960	9960	9960	9960	91
576	20241022	113800	334068590	9980	9970	9980	9970	13
577	20241022	113700	333938970	9960	9960	9960	9960	0
578	20241022	113600	333938970	9960	9950	9960	9950	54
579	20241022	113500	333401540	9940	9940	9940	9940	0
580	20241022	113400	333401540	9940	9960	9960	9930	41
581	20241022	113300	332994340	9960	9960	9960	9960	11
582	20241022	113200	332884780	9950	9950	9950	9950	0
583	20241022	113100	332884780	9950	9960	9960	9950	25
584	20241022	113000	332635910	9950	9950	9950	9950	1
585	20241022	112900	332625960	9950	9950	9950	9950	2
586	20241022	112800	332606060	9950	9940	9980	9940	50
587	20241022	112700	332108620	9930	9940	9940	9930	502
588	20241022	112600	327118750	9940	9940	9940	9940	12
589	20241022	112500	326999470	9930	9930	9930	9930	1
590	20241022	112400	326989540	9940	9940	9940	9940	13
591	20241022	112300	326860320	9940	9940	9940	9940	12
592	20241022	112200	326741040	9930	9930	9930	9930	1
593	20241022	112100	326731110	9930	9930	9930	9930	13
594	20241022	112000	326602020	9920	9920	9920	9920	0
595	20241022	111900	326602020	9920	9930	9930	9920	21
596	20241022	111800	326393500	9920	9920	9920	9920	1
597	20241022	111700	326383580	9920	9910	9920	9910	3
598	20241022	111600	326353830	9920	9920	9920	9920	14
599	20241022	111500	326214950	9920	9920	9920	9920	50
600	20241022	111400	325718950	9920	9910	9920	9910	15
601	20241022	111300	325570160	9920	9920	9920	9910	53
602	20241022	111200	325044800	9920	9920	9920	9920	1
603	20241022	111100	325034880	9920	9920	9920	9910	16
604	20241022	111000	324876170	9920	9920	9920	9920	52
605	20241022	110900	324360330	9920	9940	9940	9910	619
606	20241022	110800	318211440	9950	9940	9980	9940	441
607	20241022	110700	313811680	9940	9940	9940	9940	37
608	20241022	110600	313443900	9930	9890	9930	9890	555
609	20241022	110500	307933180	9920	9920	9920	9920	1
610	20241022	110400	307923260	9920	9920	9920	9920	12
611	20241022	110300	307804220	9890	9890	9890	9890	1
612	20241022	110200	307794330	9900	9900	9900	9900	349
613	20241022	110100	304339230	9900	9900	9900	9900	12
614	20241022	110000	304220430	9890	9900	9900	9890	101
615	20241022	105900	303220540	9900	9900	9900	9900	15
616	20241022	105800	303072040	9900	9890	9900	9890	174
617	20241022	105700	301351170	9900	9900	9900	9890	2513
618	20241022	105600	276472760	9890	9890	9890	9890	19
619	20241022	105500	276284850	9890	9890	9890	9890	15
620	20241022	105400	276136500	9900	9920	9930	9890	223
621	20241022	105300	273929440	9900	9950	9950	9900	3030
622	20241022	105200	243914350	10000	9960	10040	9950	67
623	20241022	105100	243246220	10000	9960	10080	9960	108
624	20241022	105000	242169210	9950	9950	9950	9940	4
625	20241022	104900	242129430	9960	9960	9960	9960	12
626	20241022	104800	242009910	9960	9950	9960	9930	301
627	20241022	104700	239018970	9960	9950	9960	9950	13
628	20241022	104600	238889500	9950	9960	9960	9950	14
629	20241022	104500	238750080	9950	9960	9960	9950	16
630	20241022	104400	238590860	9950	9950	9950	9950	2
631	20241022	104300	238570960	9960	9930	9960	9930	854
632	20241022	104200	230086190	9930	9930	9930	9930	12
633	20241022	104100	229967030	9920	9930	9930	9920	40
634	20241022	104000	229569840	9920	9930	9930	9920	8
635	20241022	103900	229490440	9920	9920	9920	9910	20
636	20241022	103800	229292050	9920	9930	9930	9920	12
637	20241022	103700	229173000	9930	9920	9930	9920	1017
638	20241022	103600	219076760	9910	9920	9920	9910	120
639	20241022	103500	217886440	9920	9920	9920	9900	201
640	20241022	103400	215896350	9920	9910	9920	9910	55
641	20241022	103300	215351180	9900	9910	9910	9900	13
642	20241022	103200	215222460	9910	9910	9910	9910	40
643	20241022	103100	214826060	9910	9910	9910	9900	16
644	20241022	103000	214667510	9910	9910	9910	9910	82
645	20241022	102900	213854890	9910	9910	9910	9910	112
646	20241022	102800	212744970	9910	9910	9920	9900	39
647	20241022	102700	212358830	9910	9910	9910	9910	12
648	20241022	102600	212239910	9920	9920	9920	9920	0
649	20241022	102500	212239910	9920	9910	9920	9900	59
650	20241022	102400	211655060	9900	9900	9900	9900	27
651	20241022	102300	211387760	9900	9900	9900	9900	17
652	20241022	102200	211219460	9910	9890	9910	9890	57
653	20241022	102100	210655050	9900	9890	9900	9890	88
654	20241022	102000	209784720	9890	9890	9890	9880	59
655	20241022	101900	209201620	9890	9890	9890	9880	22
656	20241022	101800	208984130	9890	9870	9890	9870	25
657	20241022	101700	208737210	9880	9880	9880	9870	18
658	20241022	101600	208559380	9880	9890	9890	9880	187
659	20241022	101500	206711800	9890	9870	9890	9870	282
660	20241022	101400	203927920	9890	9910	9910	9870	1385
661	20241022	101300	190231070	9920	9920	9930	9910	14
662	20241022	101200	190092220	9920	9910	9920	9900	31
663	20241022	101100	189785010	9910	9910	9910	9910	4
664	20241022	101000	189745370	9910	9950	9950	9910	152
665	20241022	100900	188238450	9950	9940	9950	9940	12
666	20241022	100800	188119150	9940	9940	9940	9940	2
667	20241022	100700	188099270	9930	9920	9940	9920	148
668	20241022	100600	186631080	9920	9920	9920	9910	20
669	20241022	100500	186432730	9920	9920	9920	9920	24
670	20241022	100400	186194650	9920	9910	9920	9900	39
671	20241022	100300	185808160	9900	9910	9920	9900	81
672	20241022	100200	185005700	9940	9900	9940	9890	52
673	20241022	100100	184490530	9910	9890	10400	9870	6376
674	20241022	100000	120698520	9890	9890	9890	9880	245
675	20241022	095900	118275760	9890	9920	9920	9880	2316
676	20241022	095800	95344590	9920	9920	9920	9910	34
677	20241022	095700	95007330	9920	9930	9930	9920	354
678	20241022	095600	91495510	9930	9930	9930	9930	60
679	20241022	095500	90899710	9930	9920	9930	9920	224
680	20241022	095400	88677490	9930	9930	9930	9930	28
681	20241022	095300	88399450	9930	9930	9930	9920	6
682	20241022	095200	88339880	9930	9930	9930	9930	73
683	20241022	095100	87614990	9930	9930	9930	9920	26
684	20241022	095000	87356860	9930	9930	9930	9920	172
685	20241022	094900	85649170	9940	9940	9940	9940	5
686	20241022	094800	85599470	9930	9950	9950	9930	728
687	20241022	094700	78363300	9940	9950	9960	9940	209
688	20241022	094600	76285240	9950	9960	9960	9950	27
689	20241022	094500	76016470	9950	9970	9970	9950	1313
690	20241022	094400	62946470	9970	10020	10020	9970	1325
691	20241022	094300	49716170	10030	10030	10030	10010	19
692	20241022	094200	49525660	10030	10030	10030	10030	14
693	20241022	094100	49385240	10030	10030	10030	10030	11
694	20241022	094000	49274910	10030	10020	10030	10020	18
695	20241022	093900	49094400	10020	10020	10020	10020	0
696	20241022	093800	49094400	10020	10020	10020	10020	12
697	20241022	093700	48974160	10020	10010	10020	10010	13
698	20241022	093600	48844010	10000	10000	10000	10000	0
699	20241022	093500	48844010	10000	10000	10000	10000	78
700	20241022	093400	48064010	10000	10000	10000	10000	2
701	20241022	093300	48044010	10010	10000	10010	10000	13
702	20241022	093200	47914000	10010	9990	10010	9990	214
703	20241022	093100	45772460	10000	10000	10000	9980	204
704	20241022	093000	43736160	10010	10010	10010	10010	13
705	20241022	092900	43606030	10000	10000	10000	10000	0
706	20241022	092800	43606030	10000	10010	10010	10000	3
707	20241022	092700	43576020	10000	10010	10010	10000	15
708	20241022	092600	43425900	10010	10010	10010	10010	0
709	20241022	092500	43425900	10010	9990	10010	9990	62
710	20241022	092400	42806050	9980	9980	9980	9980	0
711	20241022	092300	42806050	9980	9980	9980	9980	0
712	20241022	092200	42806050	9980	9990	9990	9980	1032
713	20241022	092100	32496670	9990	10000	10000	9990	21
714	20241022	092000	32286840	10000	10000	10000	10000	0
715	20241022	091900	32286840	10000	10000	10000	10000	5
716	20241022	091800	32236840	10000	10000	10000	10000	17
717	20241022	091700	32066840	10010	10010	10010	10010	0
718	20241022	091600	32066840	10010	10010	10010	10010	0
719	20241022	091500	32066840	10010	10000	10010	10000	48
720	20241022	091400	31586830	10000	9990	10000	9990	33
721	20241022	091300	31257150	10000	9990	10000	9990	34
722	20241022	091200	30917480	10000	9990	10000	9990	2
723	20241022	091100	30897490	9990	10000	10000	9990	85
724	20241022	091000	30047790	9990	10000	10000	9970	138
725	20241022	090900	28669540	9990	9960	9990	9960	809
726	20241022	090800	20588240	9960	9960	9960	9960	144
727	20241022	090700	19154000	9970	10030	10030	9960	398
728	20241022	090600	15187950	9990	10020	10020	9990	1089
729	20241022	090500	4294440	10020	10020	10020	10020	1
730	20241022	090400	4284420	10050	10050	10050	10050	60
731	20241022	090300	3681420	10050	10050	10050	10050	10
732	20241022	090200	3580920	9990	9990	9990	9990	0
733	20241022	090100	3580920	9990	9990	9990	9990	0
734	20241022	090000	3580920	9990	9990	9990	9990	308