KissMeData/354200/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212600	510819690	2810	2810	2810	2810	1083
3	20241022	212500	510819690	2810	2810	2810	2810	0
4	20241022	212400	510819690	2810	2810	2810	2810	0
5	20241022	212300	510819690	2810	2810	2810	2810	0
6	20241022	212200	510819690	2810	2810	2810	2810	0
7	20241022	212100	510819690	2810	2810	2810	2810	0
8	20241022	212000	510819690	2810	2810	2810	2810	0
9	20241022	211900	510819690	2810	2810	2810	2810	0
10	20241022	211800	510819690	2810	2810	2810	2810	0
11	20241022	211700	510819690	2810	2810	2810	2810	0
12	20241022	211600	510819690	2810	2810	2810	2810	0
13	20241022	211500	510819690	2810	2810	2810	2810	0
14	20241022	211400	510819690	2810	2810	2810	2810	0
15	20241022	211300	510819690	2810	2810	2810	2810	0
16	20241022	211200	510819690	2810	2810	2810	2810	0
17	20241022	211100	510819690	2810	2810	2810	2810	0
18	20241022	211000	510819690	2810	2810	2810	2810	0
19	20241022	210900	510819690	2810	2810	2810	2810	0
20	20241022	210800	510819690	2810	2810	2810	2810	0
21	20241022	210700	510819690	2810	2810	2810	2810	0
22	20241022	210600	510819690	2810	2810	2810	2810	0
23	20241022	210500	510819690	2810	2810	2810	2810	0
24	20241022	210400	510819690	2810	2810	2810	2810	0
25	20241022	210300	510819690	2810	2810	2810	2810	0
26	20241022	210200	510819690	2810	2810	2810	2810	0
27	20241022	210100	510819690	2810	2810	2810	2810	0
28	20241022	210000	510819690	2810	2810	2810	2810	0
29	20241022	205900	510819690	2810	2810	2810	2810	0
30	20241022	205800	510819690	2810	2810	2810	2810	0
31	20241022	205700	510819690	2810	2810	2810	2810	0
32	20241022	205600	510819690	2810	2810	2810	2810	1083
33	20241022	205500	510819690	2810	2810	2810	2810	0
34	20241022	205400	510819690	2810	2810	2810	2810	0
35	20241022	205300	510819690	2810	2810	2810	2810	0
36	20241022	205200	510819690	2810	2810	2810	2810	0
37	20241022	205100	510819690	2810	2810	2810	2810	0
38	20241022	205000	510819690	2810	2810	2810	2810	0
39	20241022	204900	510819690	2810	2810	2810	2810	0
40	20241022	204800	510819690	2810	2810	2810	2810	0
41	20241022	204700	510819690	2810	2810	2810	2810	0
42	20241022	204600	510819690	2810	2810	2810	2810	0
43	20241022	204500	510819690	2810	2810	2810	2810	0
44	20241022	204400	510819690	2810	2810	2810	2810	0
45	20241022	204300	510819690	2810	2810	2810	2810	0
46	20241022	204200	510819690	2810	2810	2810	2810	0
47	20241022	204100	510819690	2810	2810	2810	2810	0
48	20241022	204000	510819690	2810	2810	2810	2810	0
49	20241022	203900	510819690	2810	2810	2810	2810	0
50	20241022	203800	510819690	2810	2810	2810	2810	0
51	20241022	203700	510819690	2810	2810	2810	2810	0
52	20241022	203600	510819690	2810	2810	2810	2810	0
53	20241022	203500	510819690	2810	2810	2810	2810	0
54	20241022	203400	510819690	2810	2810	2810	2810	0
55	20241022	203300	510819690	2810	2810	2810	2810	0
56	20241022	203200	510819690	2810	2810	2810	2810	0
57	20241022	203100	510819690	2810	2810	2810	2810	0
58	20241022	203000	510819690	2810	2810	2810	2810	0
59	20241022	202900	510819690	2810	2810	2810	2810	0
60	20241022	202800	510819690	2810	2810	2810	2810	0
61	20241022	202700	510819690	2810	2810	2810	2810	0
62	20241022	202600	510819690	2810	2810	2810	2810	1083
63	20241022	202500	510819690	2810	2810	2810	2810	0
64	20241022	202400	510819690	2810	2810	2810	2810	0
65	20241022	202300	510819690	2810	2810	2810	2810	0
66	20241022	202200	510819690	2810	2810	2810	2810	0
67	20241022	202100	510819690	2810	2810	2810	2810	0
68	20241022	202000	510819690	2810	2810	2810	2810	0
69	20241022	201900	510819690	2810	2810	2810	2810	0
70	20241022	201800	510819690	2810	2810	2810	2810	0
71	20241022	201700	510819690	2810	2810	2810	2810	0
72	20241022	201600	510819690	2810	2810	2810	2810	0
73	20241022	201500	510819690	2810	2810	2810	2810	0
74	20241022	201400	510819690	2810	2810	2810	2810	0
75	20241022	201300	510819690	2810	2810	2810	2810	0
76	20241022	201200	510819690	2810	2810	2810	2810	0
77	20241022	201100	510819690	2810	2810	2810	2810	0
78	20241022	201000	510819690	2810	2810	2810	2810	0
79	20241022	200900	510819690	2810	2810	2810	2810	0
80	20241022	200800	510819690	2810	2810	2810	2810	0
81	20241022	200700	510819690	2810	2810	2810	2810	0
82	20241022	200600	510819690	2810	2810	2810	2810	0
83	20241022	200500	510819690	2810	2810	2810	2810	0
84	20241022	200400	510819690	2810	2810	2810	2810	0
85	20241022	200300	510819690	2810	2810	2810	2810	0
86	20241022	200200	510819690	2810	2810	2810	2810	0
87	20241022	200100	510819690	2810	2810	2810	2810	0
88	20241022	200000	510819690	2810	2810	2810	2810	0
89	20241022	195900	510819690	2810	2810	2810	2810	0
90	20241022	195800	510819690	2810	2810	2810	2810	0
91	20241022	195700	510819690	2810	2810	2810	2810	0
92	20241022	195600	510819690	2810	2810	2810	2810	1083
93	20241022	195500	510819690	2810	2810	2810	2810	0
94	20241022	195400	510819690	2810	2810	2810	2810	0
95	20241022	195300	510819690	2810	2810	2810	2810	0
96	20241022	195200	510819690	2810	2810	2810	2810	0
97	20241022	195100	510819690	2810	2810	2810	2810	0
98	20241022	195000	510819690	2810	2810	2810	2810	0
99	20241022	194900	510819690	2810	2810	2810	2810	0
100	20241022	194800	510819690	2810	2810	2810	2810	0
101	20241022	194700	510819690	2810	2810	2810	2810	0
102	20241022	194600	510819690	2810	2810	2810	2810	0
103	20241022	194500	510819690	2810	2810	2810	2810	0
104	20241022	194400	510819690	2810	2810	2810	2810	0
105	20241022	194300	510819690	2810	2810	2810	2810	0
106	20241022	194200	510819690	2810	2810	2810	2810	0
107	20241022	194100	510819690	2810	2810	2810	2810	0
108	20241022	194000	510819690	2810	2810	2810	2810	0
109	20241022	193900	510819690	2810	2810	2810	2810	0
110	20241022	193800	510819690	2810	2810	2810	2810	0
111	20241022	193700	510819690	2810	2810	2810	2810	0
112	20241022	193600	510819690	2810	2810	2810	2810	0
113	20241022	193500	510819690	2810	2810	2810	2810	0
114	20241022	193400	510819690	2810	2810	2810	2810	0
115	20241022	193300	510819690	2810	2810	2810	2810	0
116	20241022	193200	510819690	2810	2810	2810	2810	0
117	20241022	193100	510819690	2810	2810	2810	2810	0
118	20241022	193000	510819690	2810	2810	2810	2810	0
119	20241022	192900	510819690	2810	2810	2810	2810	0
120	20241022	192800	510819690	2810	2810	2810	2810	0
121	20241022	192700	510819690	2810	2810	2810	2810	0
122	20241022	192600	510819690	2810	2810	2810	2810	1083
123	20241022	192500	510819690	2810	2810	2810	2810	0
124	20241022	192400	510819690	2810	2810	2810	2810	0
125	20241022	192300	510819690	2810	2810	2810	2810	0
126	20241022	192200	510819690	2810	2810	2810	2810	0
127	20241022	192100	510819690	2810	2810	2810	2810	0
128	20241022	192000	510819690	2810	2810	2810	2810	0
129	20241022	191900	510819690	2810	2810	2810	2810	0
130	20241022	191800	510819690	2810	2810	2810	2810	0
131	20241022	191700	510819690	2810	2810	2810	2810	0
132	20241022	191600	510819690	2810	2810	2810	2810	0
133	20241022	191500	510819690	2810	2810	2810	2810	0
134	20241022	191400	510819690	2810	2810	2810	2810	0
135	20241022	191300	510819690	2810	2810	2810	2810	0
136	20241022	191200	510819690	2810	2810	2810	2810	0
137	20241022	191100	510819690	2810	2810	2810	2810	0
138	20241022	191000	510819690	2810	2810	2810	2810	0
139	20241022	190900	510819690	2810	2810	2810	2810	0
140	20241022	190800	510819690	2810	2810	2810	2810	0
141	20241022	190700	510819690	2810	2810	2810	2810	0
142	20241022	190600	510819690	2810	2810	2810	2810	0
143	20241022	190500	510819690	2810	2810	2810	2810	0
144	20241022	190400	510819690	2810	2810	2810	2810	0
145	20241022	190300	510819690	2810	2810	2810	2810	0
146	20241022	190200	510819690	2810	2810	2810	2810	0
147	20241022	190100	510819690	2810	2810	2810	2810	0
148	20241022	190000	510819690	2810	2810	2810	2810	0
149	20241022	185900	510819690	2810	2810	2810	2810	0
150	20241022	185800	510819690	2810	2810	2810	2810	0
151	20241022	185700	510819690	2810	2810	2810	2810	0
152	20241022	185600	510819690	2810	2810	2810	2810	1083
153	20241022	185500	510819690	2810	2810	2810	2810	0
154	20241022	185400	510819690	2810	2810	2810	2810	0
155	20241022	185300	510819690	2810	2810	2810	2810	0
156	20241022	185200	510819690	2810	2810	2810	2810	0
157	20241022	185100	510819690	2810	2810	2810	2810	0
158	20241022	185000	510819690	2810	2810	2810	2810	0
159	20241022	184900	510819690	2810	2810	2810	2810	0
160	20241022	184800	510819690	2810	2810	2810	2810	0
161	20241022	184700	510819690	2810	2810	2810	2810	0
162	20241022	184600	510819690	2810	2810	2810	2810	0
163	20241022	184500	510819690	2810	2810	2810	2810	0
164	20241022	184400	510819690	2810	2810	2810	2810	0
165	20241022	184300	510819690	2810	2810	2810	2810	0
166	20241022	184200	510819690	2810	2810	2810	2810	0
167	20241022	184100	510819690	2810	2810	2810	2810	0
168	20241022	184000	510819690	2810	2810	2810	2810	0
169	20241022	183900	510819690	2810	2810	2810	2810	0
170	20241022	183800	510819690	2810	2810	2810	2810	0
171	20241022	183700	510819690	2810	2810	2810	2810	0
172	20241022	183600	510819690	2810	2810	2810	2810	0
173	20241022	183500	510819690	2810	2810	2810	2810	0
174	20241022	183400	510819690	2810	2810	2810	2810	0
175	20241022	183300	510819690	2810	2810	2810	2810	0
176	20241022	183200	510819690	2810	2810	2810	2810	0
177	20241022	183100	510819690	2810	2810	2810	2810	0
178	20241022	183000	510819690	2810	2810	2810	2810	0
179	20241022	182900	510819690	2810	2810	2810	2810	0
180	20241022	182800	510819690	2810	2810	2810	2810	0
181	20241022	182700	510819690	2810	2810	2810	2810	0
182	20241022	182600	510819690	2810	2810	2810	2810	1083
183	20241022	182500	510819690	2810	2810	2810	2810	0
184	20241022	182400	510819690	2810	2810	2810	2810	0
185	20241022	182300	510819690	2810	2810	2810	2810	0
186	20241022	182200	510819690	2810	2810	2810	2810	0
187	20241022	182100	510819690	2810	2810	2810	2810	0
188	20241022	182000	510819690	2810	2810	2810	2810	0
189	20241022	181900	510819690	2810	2810	2810	2810	0
190	20241022	181800	510819690	2810	2810	2810	2810	0
191	20241022	181700	510819690	2810	2810	2810	2810	0
192	20241022	181600	510819690	2810	2810	2810	2810	0
193	20241022	181500	510819690	2810	2810	2810	2810	0
194	20241022	181400	510819690	2810	2810	2810	2810	0
195	20241022	181300	510819690	2810	2810	2810	2810	0
196	20241022	181200	510819690	2810	2810	2810	2810	0
197	20241022	181100	510819690	2810	2810	2810	2810	0
198	20241022	181000	510819690	2810	2810	2810	2810	0
199	20241022	180900	510819690	2810	2810	2810	2810	0
200	20241022	180800	510819690	2810	2810	2810	2810	0
201	20241022	180700	510819690	2810	2810	2810	2810	0
202	20241022	180600	510819690	2810	2810	2810	2810	0
203	20241022	180500	510819690	2810	2810	2810	2810	0
204	20241022	180400	510819690	2810	2810	2810	2810	0
205	20241022	180300	510819690	2810	2810	2810	2810	0
206	20241022	180200	510819690	2810	2810	2810	2810	0
207	20241022	180100	510819690	2810	2810	2810	2810	0
208	20241022	180000	510819690	2810	2810	2810	2810	0
209	20241022	175900	510819690	2810	2810	2810	2810	0
210	20241022	175800	510819690	2810	2810	2810	2810	0
211	20241022	175700	510819690	2810	2810	2810	2810	0
212	20241022	175600	510819690	2810	2810	2810	2810	1083
213	20241022	175500	510819690	2810	2810	2810	2810	0
214	20241022	175400	510819690	2810	2810	2810	2810	0
215	20241022	175300	510819690	2810	2810	2810	2810	0
216	20241022	175200	510819690	2810	2810	2810	2810	0
217	20241022	175100	510819690	2810	2810	2810	2810	0
218	20241022	175000	510819690	2810	2810	2810	2810	0
219	20241022	174900	510819690	2810	2810	2810	2810	0
220	20241022	174800	510819690	2810	2810	2810	2810	0
221	20241022	174700	510819690	2810	2810	2810	2810	0
222	20241022	174600	510819690	2810	2810	2810	2810	0
223	20241022	174500	510819690	2810	2810	2810	2810	0
224	20241022	174400	510819690	2810	2810	2810	2810	0
225	20241022	174300	510819690	2810	2810	2810	2810	0
226	20241022	174200	510819690	2810	2810	2810	2810	0
227	20241022	174100	510819690	2810	2810	2810	2810	0
228	20241022	174000	510819690	2810	2810	2810	2810	0
229	20241022	173900	510819690	2810	2810	2810	2810	0
230	20241022	173800	510819690	2810	2810	2810	2810	0
231	20241022	173700	510819690	2810	2810	2810	2810	0
232	20241022	173600	510819690	2810	2810	2810	2810	0
233	20241022	173500	510819690	2810	2810	2810	2810	0
234	20241022	173400	510819690	2810	2810	2810	2810	0
235	20241022	173300	510819690	2810	2810	2810	2810	0
236	20241022	173200	510819690	2810	2810	2810	2810	0
237	20241022	173100	510819690	2810	2810	2810	2810	0
238	20241022	173000	510819690	2810	2810	2810	2810	0
239	20241022	172900	510819690	2810	2810	2810	2810	0
240	20241022	172800	510819690	2810	2810	2810	2810	0
241	20241022	172700	510819690	2810	2810	2810	2810	0
242	20241022	172600	510819690	2810	2810	2810	2810	1083
243	20241022	172500	510819690	2810	2810	2810	2810	0
244	20241022	172400	510819690	2810	2810	2810	2810	0
245	20241022	172300	510819690	2810	2810	2810	2810	0
246	20241022	172200	510819690	2810	2810	2810	2810	0
247	20241022	172100	510819690	2810	2810	2810	2810	0
248	20241022	172000	510819690	2810	2810	2810	2810	0
249	20241022	171900	510819690	2810	2810	2810	2810	0
250	20241022	171800	510819690	2810	2810	2810	2810	0
251	20241022	171700	510819690	2810	2810	2810	2810	0
252	20241022	171600	510819690	2810	2810	2810	2810	0
253	20241022	171500	510819690	2810	2810	2810	2810	0
254	20241022	171400	510819690	2810	2810	2810	2810	0
255	20241022	171300	510819690	2810	2810	2810	2810	0
256	20241022	171200	510819690	2810	2810	2810	2810	0
257	20241022	171100	510819690	2810	2810	2810	2810	0
258	20241022	171000	510819690	2810	2810	2810	2810	0
259	20241022	170900	510819690	2810	2810	2810	2810	0
260	20241022	170800	510819690	2810	2810	2810	2810	0
261	20241022	170700	510819690	2810	2810	2810	2810	0
262	20241022	170600	510819690	2810	2810	2810	2810	0
263	20241022	170500	510819690	2810	2810	2810	2810	0
264	20241022	170400	510819690	2810	2810	2810	2810	0
265	20241022	170300	510819690	2810	2810	2810	2810	0
266	20241022	170200	510819690	2810	2810	2810	2810	0
267	20241022	170100	510819690	2810	2810	2810	2810	0
268	20241022	170000	510819690	2810	2810	2810	2810	0
269	20241022	165900	510819690	2810	2810	2810	2810	0
270	20241022	165800	510819690	2810	2810	2810	2810	0
271	20241022	165700	510819690	2810	2810	2810	2810	0
272	20241022	165600	510819690	2810	2810	2810	2810	1083
273	20241022	165500	510819690	2810	2810	2810	2810	0
274	20241022	165400	510819690	2810	2810	2810	2810	0
275	20241022	165300	510819690	2810	2810	2810	2810	0
276	20241022	165200	510819690	2810	2810	2810	2810	0
277	20241022	165100	510819690	2810	2810	2810	2810	0
278	20241022	165000	510819690	2810	2810	2810	2810	0
279	20241022	164900	510819690	2810	2810	2810	2810	0
280	20241022	164800	510819690	2810	2810	2810	2810	0
281	20241022	164700	510819690	2810	2810	2810	2810	0
282	20241022	164600	510819690	2810	2810	2810	2810	0
283	20241022	164500	510819690	2810	2810	2810	2810	0
284	20241022	164400	510819690	2810	2810	2810	2810	0
285	20241022	164300	510819690	2810	2810	2810	2810	0
286	20241022	164200	510819690	2810	2810	2810	2810	0
287	20241022	164100	510819690	2810	2810	2810	2810	0
288	20241022	164000	510819690	2810	2810	2810	2810	0
289	20241022	163900	510819690	2810	2810	2810	2810	0
290	20241022	163800	510819690	2810	2810	2810	2810	0
291	20241022	163700	510819690	2810	2810	2810	2810	0
292	20241022	163600	510819690	2810	2810	2810	2810	0
293	20241022	163500	510819690	2810	2810	2810	2810	0
294	20241022	163400	510819690	2810	2810	2810	2810	0
295	20241022	163300	510819690	2810	2810	2810	2810	0
296	20241022	163200	510819690	2810	2810	2810	2810	0
297	20241022	163100	510819690	2810	2810	2810	2810	0
298	20241022	163000	510819690	2810	2810	2810	2810	0
299	20241022	162900	510819690	2810	2810	2810	2810	0
300	20241022	162800	510819690	2810	2810	2810	2810	0
301	20241022	162700	510819690	2810	2810	2810	2810	0
302	20241022	162600	510819690	2810	2810	2810	2810	1083
303	20241022	162500	510819690	2810	2810	2810	2810	0
304	20241022	162400	510819690	2810	2810	2810	2810	0
305	20241022	162300	510819690	2810	2810	2810	2810	0
306	20241022	162200	510819690	2810	2810	2810	2810	0
307	20241022	162100	510819690	2810	2810	2810	2810	0
308	20241022	162000	510819690	2810	2810	2810	2810	0
309	20241022	161900	510819690	2810	2810	2810	2810	0
310	20241022	161800	510819690	2810	2810	2810	2810	0
311	20241022	161700	510819690	2810	2810	2810	2810	0
312	20241022	161600	510819690	2810	2810	2810	2810	0
313	20241022	161500	510819690	2810	2810	2810	2810	0
314	20241022	161400	510819690	2810	2810	2810	2810	0
315	20241022	161300	510819690	2810	2810	2810	2810	0
316	20241022	161200	510819690	2810	2810	2810	2810	0
317	20241022	161100	510819690	2810	2810	2810	2810	0
318	20241022	161000	510819690	2810	2810	2810	2810	0
319	20241022	160900	510819690	2810	2810	2810	2810	0
320	20241022	160800	510819690	2810	2810	2810	2810	0
321	20241022	160700	510819690	2810	2810	2810	2810	0
322	20241022	160600	510819690	2810	2810	2810	2810	0
323	20241022	160500	510819690	2810	2810	2810	2810	0
324	20241022	160400	510819690	2810	2810	2810	2810	0
325	20241022	160300	510819690	2810	2810	2810	2810	0
326	20241022	160200	510819690	2810	2810	2810	2810	0
327	20241022	160100	510819690	2810	2810	2810	2810	0
328	20241022	160000	510819690	2810	2810	2810	2810	0
329	20241022	155900	510819690	2810	2810	2810	2810	0
330	20241022	155800	510819690	2810	2810	2810	2810	0
331	20241022	155700	510819690	2810	2810	2810	2810	0
332	20241022	155600	510819690	2810	2810	2810	2810	1083
333	20241022	155500	510819690	2810	2810	2810	2810	0
334	20241022	155400	510819690	2810	2810	2810	2810	0
335	20241022	155300	510819690	2810	2810	2810	2810	0
336	20241022	155200	510819690	2810	2810	2810	2810	0
337	20241022	155100	510819690	2810	2810	2810	2810	0
338	20241022	155000	510819690	2810	2810	2810	2810	0
339	20241022	154900	510819690	2810	2810	2810	2810	0
340	20241022	154800	510819690	2810	2810	2810	2810	0
341	20241022	154700	510819690	2810	2810	2810	2810	0
342	20241022	154600	510819690	2810	2810	2810	2810	0
343	20241022	154500	510819690	2810	2810	2810	2810	0
344	20241022	154400	510819690	2810	2810	2810	2810	0
345	20241022	154300	510819690	2810	2810	2810	2810	0
346	20241022	154200	510819690	2810	2810	2810	2810	0
347	20241022	154100	510819690	2810	2810	2810	2810	0
348	20241022	154000	510819690	2810	2810	2810	2810	0
349	20241022	153900	510819690	2810	2810	2810	2810	0
350	20241022	153800	510819690	2810	2810	2810	2810	0
351	20241022	153700	510819690	2810	2810	2810	2810	0
352	20241022	153600	510819690	2810	2810	2810	2810	0
353	20241022	153500	510819690	2810	2810	2810	2810	0
354	20241022	153400	510819690	2810	2810	2810	2810	0
355	20241022	153300	510819690	2810	2810	2810	2810	0
356	20241022	153200	510819690	2810	2810	2810	2810	0
357	20241022	153100	510819690	2810	2810	2810	2810	0
358	20241022	153000	510819690	2810	2810	2810	2810	1083
359	20241022	152900	507776460	2790	2790	2790	2790	0
360	20241022	152800	507776460	2790	2790	2790	2790	0
361	20241022	152700	507776460	2790	2790	2790	2790	0
362	20241022	152600	507776460	2790	2790	2790	2790	0
363	20241022	152500	507776460	2790	2790	2790	2790	0
364	20241022	152400	507776460	2790	2790	2790	2790	0
365	20241022	152300	507776460	2790	2790	2790	2790	0
366	20241022	152200	507776460	2790	2790	2790	2790	0
367	20241022	152100	507776460	2790	2790	2790	2790	0
368	20241022	152000	507776460	2790	2790	2790	2790	0
369	20241022	151900	507776460	2790	2795	2795	2790	773
370	20241022	151800	505619355	2795	2795	2795	2795	755
371	20241022	151700	503509130	2795	2800	2800	2795	142
372	20241022	151600	503112190	2800	2805	2805	2800	157
373	20241022	151500	502672145	2800	2800	2800	2800	100
374	20241022	151400	502392145	2800	2805	2805	2800	500
375	20241022	151300	500991645	2805	2805	2805	2805	0
376	20241022	151200	500991645	2805	2805	2805	2805	0
377	20241022	151100	500991645	2805	2810	2810	2805	188
378	20241022	151000	500463615	2810	2810	2810	2810	0
379	20241022	150900	500463615	2810	2810	2810	2810	6
380	20241022	150800	500446755	2810	2810	2810	2810	20
381	20241022	150700	500390555	2800	2800	2800	2795	7920
382	20241022	150600	478214575	2800	2800	2800	2800	237
383	20241022	150500	477550975	2810	2810	2810	2810	13
384	20241022	150400	477514445	2810	2810	2810	2810	0
385	20241022	150300	477514445	2810	2810	2810	2810	0
386	20241022	150200	477514445	2810	2800	2810	2800	700
387	20241022	150100	475547545	2805	2805	2805	2805	0
388	20241022	150000	475547545	2805	2805	2805	2805	0
389	20241022	145900	475547545	2805	2805	2805	2805	0
390	20241022	145800	475547545	2805	2805	2805	2805	0
391	20241022	145700	475547545	2805	2805	2805	2805	611
392	20241022	145600	473833690	2805	2795	2805	2790	4277
393	20241022	145500	461889800	2795	2795	2795	2795	100
394	20241022	145400	461610300	2795	2795	2795	2795	0
395	20241022	145300	461610300	2795	2795	2795	2795	0
396	20241022	145200	461610300	2795	2795	2795	2790	817
397	20241022	145100	459327700	2795	2795	2795	2795	12
398	20241022	145000	459294160	2805	2805	2805	2805	0
399	20241022	144900	459294160	2805	2805	2805	2805	0
400	20241022	144800	459294160	2805	2805	2805	2805	0
401	20241022	144700	459294160	2805	2805	2805	2805	0
402	20241022	144600	459294160	2805	2805	2805	2805	500
403	20241022	144500	457891660	2805	2805	2805	2805	500
404	20241022	144400	456489160	2790	2790	2790	2790	0
405	20241022	144300	456489160	2790	2790	2790	2790	0
406	20241022	144200	456489160	2790	2790	2790	2790	0
407	20241022	144100	456489160	2790	2790	2790	2790	0
408	20241022	144000	456489160	2790	2790	2790	2790	0
409	20241022	143900	456489160	2790	2785	2805	2785	839
410	20241022	143800	454142710	2785	2785	2785	2785	381
411	20241022	143700	453081625	2780	2780	2780	2780	591
412	20241022	143600	451438645	2780	2780	2780	2780	200
413	20241022	143500	450882645	2780	2780	2780	2780	15
414	20241022	143400	450840945	2780	2780	2780	2780	0
415	20241022	143300	450840945	2780	2785	2785	2780	151
416	20241022	143200	450420760	2785	2785	2785	2785	0
417	20241022	143100	450420760	2785	2785	2785	2785	1
418	20241022	143000	450417975	2800	2800	2800	2800	0
419	20241022	142900	450417975	2800	2800	2800	2800	0
420	20241022	142800	450417975	2800	2800	2800	2800	0
421	20241022	142700	450417975	2800	2800	2800	2800	0
422	20241022	142600	450417975	2800	2800	2800	2800	100
423	20241022	142500	450137975	2800	2800	2800	2800	165
424	20241022	142400	449675975	2785	2785	2785	2785	0
425	20241022	142300	449675975	2785	2785	2785	2785	0
426	20241022	142200	449675975	2785	2785	2785	2785	1
427	20241022	142100	449673190	2790	2790	2790	2790	0
428	20241022	142000	449673190	2790	2795	2795	2770	2251
429	20241022	141900	443416815	2790	2790	2790	2790	16
430	20241022	141800	443372175	2785	2785	2785	2785	0
431	20241022	141700	443372175	2785	2785	2785	2775	249
432	20241022	141600	442678800	2780	2780	2780	2780	0
433	20241022	141500	442678800	2780	2770	2780	2770	694
434	20241022	141400	440751480	2770	2755	2780	2755	1694
435	20241022	141300	436053620	2725	2745	2745	2725	1000
436	20241022	141200	433322045	2725	2725	2725	2725	0
437	20241022	141100	433322045	2725	2725	2725	2725	0
438	20241022	141000	433322045	2725	2765	2765	2725	814
439	20241022	140900	431077885	2780	2780	2780	2780	0
440	20241022	140800	431077885	2780	2780	2780	2780	0
441	20241022	140700	431077885	2780	2775	2780	2775	100
442	20241022	140600	430800320	2770	2770	2770	2770	7
443	20241022	140500	430780930	2765	2785	2785	2765	3500
444	20241022	140400	421034800	2800	2800	2800	2800	0
445	20241022	140300	421034800	2800	2800	2800	2800	0
446	20241022	140200	421034800	2800	2800	2800	2800	3066
447	20241022	140100	412450000	2800	2795	2800	2795	666
448	20241022	140000	410585700	2795	2795	2795	2795	0
449	20241022	135900	410585700	2795	2795	2795	2795	0
450	20241022	135800	410585700	2795	2795	2795	2795	180
451	20241022	135700	410082600	2800	2800	2800	2800	5
452	20241022	135600	410068600	2805	2805	2805	2805	0
453	20241022	135500	410068600	2805	2805	2805	2805	0
454	20241022	135400	410068600	2805	2805	2805	2805	0
455	20241022	135300	410068600	2805	2805	2805	2805	2
456	20241022	135200	410062990	2805	2805	2805	2805	1
457	20241022	135100	410060185	2795	2795	2795	2795	0
458	20241022	135000	410060185	2795	2795	2795	2795	22
459	20241022	134900	409998695	2795	2795	2795	2795	0
460	20241022	134800	409998695	2795	2795	2795	2795	12
461	20241022	134700	409965155	2795	2795	2795	2795	37
462	20241022	134600	409861740	2795	2795	2795	2795	0
463	20241022	134500	409861740	2795	2795	2795	2795	1
464	20241022	134400	409858945	2810	2810	2810	2810	0
465	20241022	134300	409858945	2810	2810	2810	2810	0
466	20241022	134200	409858945	2810	2810	2810	2810	400
467	20241022	134100	408734945	2810	2810	2810	2810	0
468	20241022	134000	408734945	2810	2810	2810	2810	0
469	20241022	133900	408734945	2810	2810	2810	2810	250
470	20241022	133800	408032445	2805	2800	2805	2800	2701
471	20241022	133700	400469545	2785	2785	2785	2785	29
472	20241022	133600	400388780	2790	2790	2790	2790	0
473	20241022	133500	400388780	2790	2790	2790	2790	41
474	20241022	133400	400274390	2790	2790	2790	2790	4
475	20241022	133300	400263230	2790	2790	2790	2790	37
476	20241022	133200	400160000	2790	2800	2800	2790	1012
477	20241022	133100	397335870	2790	2790	2790	2790	0
478	20241022	133000	397335870	2790	2790	2790	2790	594
479	20241022	132900	395678610	2790	2790	2790	2790	100
480	20241022	132800	395399610	2790	2790	2790	2790	0
481	20241022	132700	395399610	2790	2790	2790	2790	0
482	20241022	132600	395399610	2790	2790	2790	2790	0
483	20241022	132500	395399610	2790	2790	2790	2790	0
484	20241022	132400	395399610	2790	2790	2790	2790	0
485	20241022	132300	395399610	2790	2790	2790	2790	0
486	20241022	132200	395399610	2790	2790	2790	2790	0
487	20241022	132100	395399610	2790	2790	2790	2790	0
488	20241022	132000	395399610	2790	2790	2790	2790	0
489	20241022	131900	395399610	2790	2790	2790	2790	0
490	20241022	131800	395399610	2790	2790	2790	2790	22
491	20241022	131700	395338230	2790	2790	2790	2790	0
492	20241022	131600	395338230	2790	2790	2790	2790	0
493	20241022	131500	395338230	2790	2790	2790	2790	100
494	20241022	131400	395059230	2790	2790	2790	2790	0
495	20241022	131300	395059230	2790	2800	2800	2790	350
496	20241022	131200	394081730	2795	2785	2800	2780	3863
497	20241022	131100	383296230	2780	2780	2780	2780	100
498	20241022	131000	383018230	2780	2780	2780	2780	0
499	20241022	130900	383018230	2780	2775	2780	2775	8
500	20241022	130800	382996015	2775	2775	2775	2775	0
501	20241022	130700	382996015	2775	2775	2775	2775	0
502	20241022	130600	382996015	2775	2775	2775	2775	0
503	20241022	130500	382996015	2775	2775	2775	2775	0
504	20241022	130400	382996015	2775	2775	2775	2775	0
505	20241022	130300	382996015	2775	2775	2775	2775	55
506	20241022	130200	382843390	2775	2775	2775	2775	0
507	20241022	130100	382843390	2775	2775	2775	2775	0
508	20241022	130000	382843390	2775	2775	2775	2775	0
509	20241022	125900	382843390	2775	2775	2775	2775	2
510	20241022	125800	382837840	2775	2775	2775	2775	0
511	20241022	125700	382837840	2775	2775	2775	2775	60
512	20241022	125600	382671340	2775	2775	2775	2775	10
513	20241022	125500	382643590	2770	2770	2770	2770	0
514	20241022	125400	382643590	2770	2770	2770	2770	0
515	20241022	125300	382643590	2770	2775	2775	2770	966
516	20241022	125200	379964540	2775	2775	2775	2775	0
517	20241022	125100	379964540	2775	2775	2775	2775	0
518	20241022	125000	379964540	2775	2775	2775	2775	1
519	20241022	124900	379961765	2770	2770	2770	2770	0
520	20241022	124800	379961765	2770	2770	2770	2770	1
521	20241022	124700	379958995	2770	2770	2770	2770	0
522	20241022	124600	379958995	2770	2770	2770	2770	100
523	20241022	124500	379681995	2770	2770	2770	2770	0
524	20241022	124400	379681995	2770	2770	2770	2770	0
525	20241022	124300	379681995	2770	2770	2770	2770	0
526	20241022	124200	379681995	2770	2770	2770	2770	12
527	20241022	124100	379648755	2770	2770	2770	2770	0
528	20241022	124000	379648755	2770	2770	2770	2770	0
529	20241022	123900	379648755	2770	2770	2770	2770	0
530	20241022	123800	379648755	2770	2770	2770	2770	0
531	20241022	123700	379648755	2770	2770	2770	2770	1
532	20241022	123600	379645985	2770	2770	2770	2770	0
533	20241022	123500	379645985	2770	2770	2770	2770	0
534	20241022	123400	379645985	2770	2770	2770	2770	834
535	20241022	123300	377335805	2770	2770	2770	2770	0
536	20241022	123200	377335805	2770	2770	2770	2770	2665
537	20241022	123100	369953755	2770	2770	2770	2770	0
538	20241022	123000	369953755	2770	2770	2770	2770	10
539	20241022	122900	369926055	2770	2770	2770	2770	0
540	20241022	122800	369926055	2770	2770	2770	2770	0
541	20241022	122700	369926055	2770	2770	2770	2770	25
542	20241022	122600	369856805	2770	2770	2770	2770	0
543	20241022	122500	369856805	2770	2770	2770	2770	0
544	20241022	122400	369856805	2770	2770	2770	2770	0
545	20241022	122300	369856805	2770	2770	2770	2770	0
546	20241022	122200	369856805	2770	2770	2770	2770	300
547	20241022	122100	369025805	2760	2760	2760	2760	30
548	20241022	122000	368943005	2760	2760	2760	2760	204
549	20241022	121900	368379965	2760	2760	2760	2760	0
550	20241022	121800	368379965	2760	2760	2760	2760	0
551	20241022	121700	368379965	2760	2760	2760	2760	12
552	20241022	121600	368346845	2770	2770	2770	2770	820
553	20241022	121500	366075445	2770	2770	2770	2770	1017
554	20241022	121400	363258355	2770	2775	2775	2770	4176
555	20241022	121300	351690775	2770	2770	2770	2770	3061
556	20241022	121200	343211805	2775	2775	2775	2775	0
557	20241022	121100	343211805	2775	2775	2775	2775	0
558	20241022	121000	343211805	2775	2775	2775	2775	955
559	20241022	120900	340561680	2785	2785	2785	2785	0
560	20241022	120800	340561680	2785	2785	2785	2785	36
561	20241022	120700	340461420	2780	2780	2780	2780	0
562	20241022	120600	340461420	2780	2780	2780	2780	0
563	20241022	120500	340461420	2780	2780	2780	2780	0
564	20241022	120400	340461420	2780	2780	2780	2780	3
565	20241022	120300	340453080	2785	2790	2790	2785	6
566	20241022	120200	340436365	2790	2785	2790	2780	1006
567	20241022	120100	337639625	2790	2790	2790	2790	1
568	20241022	120000	337636835	2775	2785	2785	2775	230
569	20241022	115900	336997770	2785	2785	2785	2785	0
570	20241022	115800	336997770	2785	2785	2785	2785	0
571	20241022	115700	336997770	2785	2785	2785	2785	0
572	20241022	115600	336997770	2785	2785	2785	2785	0
573	20241022	115500	336997770	2785	2785	2785	2785	0
574	20241022	115400	336997770	2785	2785	2785	2785	0
575	20241022	115300	336997770	2785	2785	2785	2785	0
576	20241022	115200	336997770	2785	2785	2785	2785	1
577	20241022	115100	336994985	2790	2790	2790	2790	350
578	20241022	115000	336018485	2790	2790	2790	2790	0
579	20241022	114900	336018485	2790	2790	2790	2790	0
580	20241022	114800	336018485	2790	2790	2790	2790	50
581	20241022	114700	335878985	2790	2790	2790	2790	0
582	20241022	114600	335878985	2790	2790	2790	2790	11
583	20241022	114500	335848295	2780	2780	2780	2780	195
584	20241022	114400	335306195	2780	2775	2780	2775	22
585	20241022	114300	335245140	2780	2780	2780	2780	13
586	20241022	114200	335209000	2780	2780	2780	2780	0
587	20241022	114100	335209000	2780	2780	2780	2780	0
588	20241022	114000	335209000	2780	2780	2780	2780	0
589	20241022	113900	335209000	2780	2780	2780	2780	1
590	20241022	113800	335206220	2780	2780	2780	2780	3217
591	20241022	113700	326262960	2790	2790	2790	2790	0
592	20241022	113600	326262960	2790	2790	2790	2790	0
593	20241022	113500	326262960	2790	2790	2790	2790	0
594	20241022	113400	326262960	2790	2790	2790	2790	5
595	20241022	113300	326249010	2790	2790	2790	2790	0
596	20241022	113200	326249010	2790	2790	2790	2790	0
597	20241022	113100	326249010	2790	2790	2790	2790	10
598	20241022	113000	326221110	2780	2780	2780	2780	0
599	20241022	112900	326221110	2780	2780	2780	2780	0
600	20241022	112800	326221110	2780	2780	2780	2780	0
601	20241022	112700	326221110	2780	2780	2780	2780	0
602	20241022	112600	326221110	2780	2780	2780	2780	0
603	20241022	112500	326221110	2780	2780	2780	2780	4
604	20241022	112400	326209990	2790	2790	2790	2790	0
605	20241022	112300	326209990	2790	2790	2790	2790	0
606	20241022	112200	326209990	2790	2790	2790	2790	0
607	20241022	112100	326209990	2790	2785	2790	2785	92
608	20241022	112000	325953725	2785	2760	2785	2760	3012
609	20241022	111900	317571735	2760	2780	2780	2760	2330
610	20241022	111800	311098835	2790	2790	2790	2790	0
611	20241022	111700	311098835	2790	2790	2790	2790	5
612	20241022	111600	311084885	2795	2780	2795	2780	3
613	20241022	111500	311076530	2795	2795	2795	2795	14
614	20241022	111400	311037400	2795	2795	2795	2795	5
615	20241022	111300	311023425	2795	2795	2795	2795	0
616	20241022	111200	311023425	2795	2795	2795	2795	0
617	20241022	111100	311023425	2795	2795	2795	2795	0
618	20241022	111000	311023425	2795	2795	2795	2795	1
619	20241022	110900	311020630	2780	2780	2780	2780	759
620	20241022	110800	308910610	2785	2785	2785	2785	0
621	20241022	110700	308910610	2785	2785	2785	2785	500
622	20241022	110600	307518110	2770	2770	2770	2770	0
623	20241022	110500	307518110	2770	2770	2770	2770	0
624	20241022	110400	307518110	2770	2770	2770	2770	0
625	20241022	110300	307518110	2770	2770	2770	2770	500
626	20241022	110200	306133110	2770	2770	2770	2770	0
627	20241022	110100	306133110	2770	2770	2770	2770	100
628	20241022	110000	305856110	2765	2765	2765	2765	0
629	20241022	105900	305856110	2765	2765	2765	2765	0
630	20241022	105800	305856110	2765	2765	2765	2765	0
631	20241022	105700	305856110	2765	2765	2765	2765	0
632	20241022	105600	305856110	2765	2765	2765	2765	300
633	20241022	105500	305026610	2770	2790	2795	2770	6366
634	20241022	105400	287308490	2800	2800	2800	2800	1
635	20241022	105300	287305690	2805	2805	2805	2805	10
636	20241022	105200	287277640	2785	2805	2805	2785	2
637	20241022	105100	287272050	2785	2790	2805	2785	1400
638	20241022	105000	283366050	2800	2800	2800	2800	1200
639	20241022	104900	280006050	2785	2795	2800	2785	2950
640	20241022	104800	271787300	2795	2785	2795	2785	2874
641	20241022	104700	263765720	2785	2780	2785	2780	1781
642	20241022	104600	258813815	2770	2765	2770	2765	871
643	20241022	104500	256401400	2765	2765	2765	2765	0
644	20241022	104400	256401400	2765	2765	2765	2765	139
645	20241022	104300	256017065	2755	2755	2755	2755	0
646	20241022	104200	256017065	2755	2755	2755	2755	336
647	20241022	104100	255091385	2760	2765	2765	2760	236
648	20241022	104000	254439845	2755	2755	2755	2755	0
649	20241022	103900	254439845	2755	2755	2755	2755	500
650	20241022	103800	253062345	2755	2755	2755	2755	300
651	20241022	103700	252235845	2760	2755	2760	2755	700
652	20241022	103600	250304845	2755	2760	2770	2755	1510
653	20241022	103500	246132295	2760	2760	2760	2760	390
654	20241022	103400	245055895	2775	2775	2775	2775	160
655	20241022	103300	244611895	2770	2770	2770	2770	41
656	20241022	103200	244498325	2770	2765	2770	2765	61
657	20241022	103100	244329380	2770	2750	2770	2750	2921
658	20241022	103000	236275740	2745	2730	2745	2730	4511
659	20241022	102900	223908185	2730	2730	2730	2730	146
660	20241022	102800	223509605	2730	2730	2730	2730	0
661	20241022	102700	223509605	2730	2730	2730	2730	327
662	20241022	102600	222616895	2725	2725	2725	2725	786
663	20241022	102500	220475045	2720	2725	2725	2720	936
664	20241022	102400	217926625	2720	2720	2720	2720	304
665	20241022	102300	217099745	2715	2715	2715	2715	0
666	20241022	102200	217099745	2715	2715	2715	2715	0
667	20241022	102100	217099745	2715	2710	2715	2710	1449
668	20241022	102000	213170205	2705	2705	2705	2705	6
669	20241022	101900	213153975	2705	2705	2705	2705	21
670	20241022	101800	213097170	2700	2705	2710	2690	3677
671	20241022	101700	203173020	2705	2710	2710	2705	51
672	20241022	101600	203035060	2710	2700	2710	2700	807
673	20241022	101500	200853090	2705	2715	2715	2705	5350
674	20241022	101400	186352570	2725	2730	2730	2715	2111
675	20241022	101300	180610185	2730	2725	2730	2725	39
676	20241022	101200	180503800	2735	2735	2735	2735	42
677	20241022	101100	180388930	2720	2720	2720	2720	53
678	20241022	101000	180244770	2720	2720	2720	2720	201
679	20241022	100900	179698050	2720	2720	2720	2720	101
680	20241022	100800	179423330	2720	2740	2740	2720	105
681	20241022	100700	179136730	2740	2740	2740	2740	3
682	20241022	100600	179128510	2720	2735	2735	2720	1298
683	20241022	100500	175578660	2735	2710	2735	2705	420
684	20241022	100400	174438255	2710	2710	2715	2710	105
685	20241022	100300	174153205	2710	2720	2720	2710	2829
686	20241022	100200	166468690	2720	2725	2725	2720	800
687	20241022	100100	164291690	2720	2725	2725	2720	1302
688	20241022	100000	160744615	2725	2725	2725	2725	0
689	20241022	095900	160744615	2725	2730	2730	2725	1088
690	20241022	095800	157779570	2735	2730	2735	2730	55
691	20241022	095700	157629400	2725	2725	2725	2725	1009
692	20241022	095600	154879875	2725	2735	2735	2725	4365
693	20241022	095500	142959335	2740	2740	2740	2740	129
694	20241022	095400	142605875	2740	2740	2740	2740	0
695	20241022	095300	142605875	2740	2740	2740	2740	116
696	20241022	095200	142288035	2740	2735	2740	2735	8
697	20241022	095100	142266140	2735	2735	2735	2735	1
698	20241022	095000	142263405	2735	2735	2735	2735	0
699	20241022	094900	142263405	2735	2730	2735	2730	1714
700	20241022	094800	137575865	2730	2730	2730	2730	138
701	20241022	094700	137199125	2735	2730	2735	2730	1227
702	20241022	094600	133846630	2735	2735	2735	2735	1153
703	20241022	094500	130693175	2740	2740	2740	2740	500
704	20241022	094400	129323175	2745	2740	2745	2735	121
705	20241022	094300	128991890	2740	2745	2745	2740	11
706	20241022	094200	128961730	2745	2745	2745	2745	46
707	20241022	094100	128835460	2740	2745	2745	2740	233
708	20241022	094000	128196020	2740	2740	2745	2740	77
709	20241022	093900	127985035	2740	2740	2740	2740	50
710	20241022	093800	127848035	2750	2740	2750	2740	2289
711	20241022	093700	121556005	2745	2735	2745	2735	1765
712	20241022	093600	116725820	2735	2735	2735	2735	1387
713	20241022	093500	112932375	2740	2740	2740	2740	522
714	20241022	093400	111502095	2740	2740	2740	2740	0
715	20241022	093300	111502095	2740	2740	2745	2740	1197
716	20241022	093200	108222300	2740	2750	2750	2740	2000
717	20241022	093100	102733255	2750	2750	2750	2750	0
718	20241022	093000	102733255	2750	2770	2770	2750	4002
719	20241022	092900	91719125	2765	2770	2770	2765	516
720	20241022	092800	90292135	2770	2770	2770	2770	60
721	20241022	092700	90125935	2770	2770	2770	2770	20
722	20241022	092600	90070535	2770	2770	2770	2770	1154
723	20241022	092500	86873955	2770	2765	2780	2765	386
724	20241022	092400	85804600	2765	2765	2765	2765	0
725	20241022	092300	85804600	2765	2760	2785	2760	4787
726	20241022	092200	72590190	2750	2760	2760	2750	1832
727	20241022	092100	67540255	2760	2760	2760	2760	500
728	20241022	092000	66160255	2760	2760	2760	2760	0
729	20241022	091900	66160255	2760	2760	2760	2760	1
730	20241022	091800	66157495	2760	2760	2760	2760	856
731	20241022	091700	63794935	2760	2760	2760	2760	702
732	20241022	091600	61857415	2755	2760	2760	2755	2754
733	20241022	091500	54269555	2760	2765	2765	2760	1686
734	20241022	091400	49615690	2755	2755	2755	2755	0
735	20241022	091300	49615690	2755	2775	2775	2755	2073
736	20241022	091200	43880505	2770	2750	2770	2750	457
737	20241022	091100	42614770	2750	2775	2775	2730	1323
738	20241022	091000	38973325	2775	2800	2815	2750	3561
739	20241022	090900	29141485	2805	2790	2810	2790	88
740	20241022	090800	28894840	2790	2790	2815	2790	1218
741	20241022	090700	25496345	2805	2820	2820	2790	4633
742	20241022	090600	12508590	2820	2825	2825	2820	105
743	20241022	090500	12212130	2825	2830	2830	2825	265
744	20241022	090400	11463255	2835	2835	2835	2835	0
745	20241022	090300	11463255	2835	2860	2860	2830	1010
746	20241022	090200	8594200	2860	2840	2860	2840	423
747	20241022	090100	7392860	2845	2850	2850	2845	668
748	20241022	090000	5491875	2855	2890	2890	2855	1798