KissMeData/355690/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212500	199163150	6470	6470	6470	6470	1069
3	20241023	212400	199163150	6470	6470	6470	6470	0
4	20241023	212300	199163150	6470	6470	6470	6470	0
5	20241023	212200	199163150	6470	6470	6470	6470	0
6	20241023	212100	199163150	6470	6470	6470	6470	0
7	20241023	212000	199163150	6470	6470	6470	6470	0
8	20241023	211900	199163150	6470	6470	6470	6470	0
9	20241023	211800	199163150	6470	6470	6470	6470	0
10	20241023	211700	199163150	6470	6470	6470	6470	0
11	20241023	211600	199163150	6470	6470	6470	6470	0
12	20241023	211500	199163150	6470	6470	6470	6470	0
13	20241023	211400	199163150	6470	6470	6470	6470	0
14	20241023	211300	199163150	6470	6470	6470	6470	0
15	20241023	211200	199163150	6470	6470	6470	6470	0
16	20241023	211100	199163150	6470	6470	6470	6470	0
17	20241023	211000	199163150	6470	6470	6470	6470	0
18	20241023	210900	199163150	6470	6470	6470	6470	0
19	20241023	210800	199163150	6470	6470	6470	6470	0
20	20241023	210700	199163150	6470	6470	6470	6470	0
21	20241023	210600	199163150	6470	6470	6470	6470	0
22	20241023	210500	199163150	6470	6470	6470	6470	0
23	20241023	210400	199163150	6470	6470	6470	6470	0
24	20241023	210300	199163150	6470	6470	6470	6470	0
25	20241023	210200	199163150	6470	6470	6470	6470	0
26	20241023	210100	199163150	6470	6470	6470	6470	0
27	20241023	210000	199163150	6470	6470	6470	6470	0
28	20241023	205900	199163150	6470	6470	6470	6470	0
29	20241023	205800	199163150	6470	6470	6470	6470	0
30	20241023	205700	199163150	6470	6470	6470	6470	0
31	20241023	205600	199163150	6470	6470	6470	6470	0
32	20241023	205500	199163150	6470	6470	6470	6470	1069
33	20241023	205400	199163150	6470	6470	6470	6470	0
34	20241023	205300	199163150	6470	6470	6470	6470	0
35	20241023	205200	199163150	6470	6470	6470	6470	0
36	20241023	205100	199163150	6470	6470	6470	6470	0
37	20241023	205000	199163150	6470	6470	6470	6470	0
38	20241023	204900	199163150	6470	6470	6470	6470	0
39	20241023	204800	199163150	6470	6470	6470	6470	0
40	20241023	204700	199163150	6470	6470	6470	6470	0
41	20241023	204600	199163150	6470	6470	6470	6470	0
42	20241023	204500	199163150	6470	6470	6470	6470	0
43	20241023	204400	199163150	6470	6470	6470	6470	0
44	20241023	204300	199163150	6470	6470	6470	6470	0
45	20241023	204200	199163150	6470	6470	6470	6470	0
46	20241023	204100	199163150	6470	6470	6470	6470	0
47	20241023	204000	199163150	6470	6470	6470	6470	0
48	20241023	203900	199163150	6470	6470	6470	6470	0
49	20241023	203800	199163150	6470	6470	6470	6470	0
50	20241023	203700	199163150	6470	6470	6470	6470	0
51	20241023	203600	199163150	6470	6470	6470	6470	0
52	20241023	203500	199163150	6470	6470	6470	6470	0
53	20241023	203400	199163150	6470	6470	6470	6470	0
54	20241023	203300	199163150	6470	6470	6470	6470	0
55	20241023	203200	199163150	6470	6470	6470	6470	0
56	20241023	203100	199163150	6470	6470	6470	6470	0
57	20241023	203000	199163150	6470	6470	6470	6470	0
58	20241023	202900	199163150	6470	6470	6470	6470	0
59	20241023	202800	199163150	6470	6470	6470	6470	0
60	20241023	202700	199163150	6470	6470	6470	6470	0
61	20241023	202600	199163150	6470	6470	6470	6470	0
62	20241023	202500	199163150	6470	6470	6470	6470	1069
63	20241023	202400	199163150	6470	6470	6470	6470	0
64	20241023	202300	199163150	6470	6470	6470	6470	0
65	20241023	202200	199163150	6470	6470	6470	6470	0
66	20241023	202100	199163150	6470	6470	6470	6470	0
67	20241023	202000	199163150	6470	6470	6470	6470	0
68	20241023	201900	199163150	6470	6470	6470	6470	0
69	20241023	201800	199163150	6470	6470	6470	6470	0
70	20241023	201700	199163150	6470	6470	6470	6470	0
71	20241023	201600	199163150	6470	6470	6470	6470	0
72	20241023	201500	199163150	6470	6470	6470	6470	0
73	20241023	201400	199163150	6470	6470	6470	6470	0
74	20241023	201300	199163150	6470	6470	6470	6470	0
75	20241023	201200	199163150	6470	6470	6470	6470	0
76	20241023	201100	199163150	6470	6470	6470	6470	0
77	20241023	201000	199163150	6470	6470	6470	6470	0
78	20241023	200900	199163150	6470	6470	6470	6470	0
79	20241023	200800	199163150	6470	6470	6470	6470	0
80	20241023	200700	199163150	6470	6470	6470	6470	0
81	20241023	200600	199163150	6470	6470	6470	6470	0
82	20241023	200500	199163150	6470	6470	6470	6470	0
83	20241023	200400	199163150	6470	6470	6470	6470	0
84	20241023	200300	199163150	6470	6470	6470	6470	0
85	20241023	200200	199163150	6470	6470	6470	6470	0
86	20241023	200100	199163150	6470	6470	6470	6470	0
87	20241023	200000	199163150	6470	6470	6470	6470	0
88	20241023	195900	199163150	6470	6470	6470	6470	0
89	20241023	195800	199163150	6470	6470	6470	6470	0
90	20241023	195700	199163150	6470	6470	6470	6470	0
91	20241023	195600	199163150	6470	6470	6470	6470	0
92	20241023	195500	199163150	6470	6470	6470	6470	1069
93	20241023	195400	199163150	6470	6470	6470	6470	0
94	20241023	195300	199163150	6470	6470	6470	6470	0
95	20241023	195200	199163150	6470	6470	6470	6470	0
96	20241023	195100	199163150	6470	6470	6470	6470	0
97	20241023	195000	199163150	6470	6470	6470	6470	0
98	20241023	194900	199163150	6470	6470	6470	6470	0
99	20241023	194800	199163150	6470	6470	6470	6470	0
100	20241023	194700	199163150	6470	6470	6470	6470	0
101	20241023	194600	199163150	6470	6470	6470	6470	0
102	20241023	194500	199163150	6470	6470	6470	6470	0
103	20241023	194400	199163150	6470	6470	6470	6470	0
104	20241023	194300	199163150	6470	6470	6470	6470	0
105	20241023	194200	199163150	6470	6470	6470	6470	0
106	20241023	194100	199163150	6470	6470	6470	6470	0
107	20241023	194000	199163150	6470	6470	6470	6470	0
108	20241023	193900	199163150	6470	6470	6470	6470	0
109	20241023	193800	199163150	6470	6470	6470	6470	0
110	20241023	193700	199163150	6470	6470	6470	6470	0
111	20241023	193600	199163150	6470	6470	6470	6470	0
112	20241023	193500	199163150	6470	6470	6470	6470	0
113	20241023	193400	199163150	6470	6470	6470	6470	0
114	20241023	193300	199163150	6470	6470	6470	6470	0
115	20241023	193200	199163150	6470	6470	6470	6470	0
116	20241023	193100	199163150	6470	6470	6470	6470	0
117	20241023	193000	199163150	6470	6470	6470	6470	0
118	20241023	192900	199163150	6470	6470	6470	6470	0
119	20241023	192800	199163150	6470	6470	6470	6470	0
120	20241023	192700	199163150	6470	6470	6470	6470	0
121	20241023	192600	199163150	6470	6470	6470	6470	0
122	20241023	192500	199163150	6470	6470	6470	6470	1069
123	20241023	192400	199163150	6470	6470	6470	6470	0
124	20241023	192300	199163150	6470	6470	6470	6470	0
125	20241023	192200	199163150	6470	6470	6470	6470	0
126	20241023	192100	199163150	6470	6470	6470	6470	0
127	20241023	192000	199163150	6470	6470	6470	6470	0
128	20241023	191900	199163150	6470	6470	6470	6470	0
129	20241023	191800	199163150	6470	6470	6470	6470	0
130	20241023	191700	199163150	6470	6470	6470	6470	0
131	20241023	191600	199163150	6470	6470	6470	6470	0
132	20241023	191500	199163150	6470	6470	6470	6470	0
133	20241023	191400	199163150	6470	6470	6470	6470	0
134	20241023	191300	199163150	6470	6470	6470	6470	0
135	20241023	191200	199163150	6470	6470	6470	6470	0
136	20241023	191100	199163150	6470	6470	6470	6470	0
137	20241023	191000	199163150	6470	6470	6470	6470	0
138	20241023	190900	199163150	6470	6470	6470	6470	0
139	20241023	190800	199163150	6470	6470	6470	6470	0
140	20241023	190700	199163150	6470	6470	6470	6470	0
141	20241023	190600	199163150	6470	6470	6470	6470	0
142	20241023	190500	199163150	6470	6470	6470	6470	0
143	20241023	190400	199163150	6470	6470	6470	6470	0
144	20241023	190300	199163150	6470	6470	6470	6470	0
145	20241023	190200	199163150	6470	6470	6470	6470	0
146	20241023	190100	199163150	6470	6470	6470	6470	0
147	20241023	190000	199163150	6470	6470	6470	6470	0
148	20241023	185900	199163150	6470	6470	6470	6470	0
149	20241023	185800	199163150	6470	6470	6470	6470	0
150	20241023	185700	199163150	6470	6470	6470	6470	0
151	20241023	185600	199163150	6470	6470	6470	6470	0
152	20241023	185500	199163150	6470	6470	6470	6470	1069
153	20241023	185400	199163150	6470	6470	6470	6470	0
154	20241023	185300	199163150	6470	6470	6470	6470	0
155	20241023	185200	199163150	6470	6470	6470	6470	0
156	20241023	185100	199163150	6470	6470	6470	6470	0
157	20241023	185000	199163150	6470	6470	6470	6470	0
158	20241023	184900	199163150	6470	6470	6470	6470	0
159	20241023	184800	199163150	6470	6470	6470	6470	0
160	20241023	184700	199163150	6470	6470	6470	6470	0
161	20241023	184600	199163150	6470	6470	6470	6470	0
162	20241023	184500	199163150	6470	6470	6470	6470	0
163	20241023	184400	199163150	6470	6470	6470	6470	0
164	20241023	184300	199163150	6470	6470	6470	6470	0
165	20241023	184200	199163150	6470	6470	6470	6470	0
166	20241023	184100	199163150	6470	6470	6470	6470	0
167	20241023	184000	199163150	6470	6470	6470	6470	0
168	20241023	183900	199163150	6470	6470	6470	6470	0
169	20241023	183800	199163150	6470	6470	6470	6470	0
170	20241023	183700	199163150	6470	6470	6470	6470	0
171	20241023	183600	199163150	6470	6470	6470	6470	0
172	20241023	183500	199163150	6470	6470	6470	6470	0
173	20241023	183400	199163150	6470	6470	6470	6470	0
174	20241023	183300	199163150	6470	6470	6470	6470	0
175	20241023	183200	199163150	6470	6470	6470	6470	0
176	20241023	183100	199163150	6470	6470	6470	6470	0
177	20241023	183000	199163150	6470	6470	6470	6470	0
178	20241023	182900	199163150	6470	6470	6470	6470	0
179	20241023	182800	199163150	6470	6470	6470	6470	0
180	20241023	182700	199163150	6470	6470	6470	6470	0
181	20241023	182600	199163150	6470	6470	6470	6470	0
182	20241023	182500	199163150	6470	6470	6470	6470	1069
183	20241023	182400	199163150	6470	6470	6470	6470	0
184	20241023	182300	199163150	6470	6470	6470	6470	0
185	20241023	182200	199163150	6470	6470	6470	6470	0
186	20241023	182100	199163150	6470	6470	6470	6470	0
187	20241023	182000	199163150	6470	6470	6470	6470	0
188	20241023	181900	199163150	6470	6470	6470	6470	0
189	20241023	181800	199163150	6470	6470	6470	6470	0
190	20241023	181700	199163150	6470	6470	6470	6470	0
191	20241023	181600	199163150	6470	6470	6470	6470	0
192	20241023	181500	199163150	6470	6470	6470	6470	0
193	20241023	181400	199163150	6470	6470	6470	6470	0
194	20241023	181300	199163150	6470	6470	6470	6470	0
195	20241023	181200	199163150	6470	6470	6470	6470	0
196	20241023	181100	199163150	6470	6470	6470	6470	0
197	20241023	181000	199163150	6470	6470	6470	6470	0
198	20241023	180900	199163150	6470	6470	6470	6470	0
199	20241023	180800	199163150	6470	6470	6470	6470	0
200	20241023	180700	199163150	6470	6470	6470	6470	0
201	20241023	180600	199163150	6470	6470	6470	6470	0
202	20241023	180500	199163150	6470	6470	6470	6470	0
203	20241023	180400	199163150	6470	6470	6470	6470	0
204	20241023	180300	199163150	6470	6470	6470	6470	0
205	20241023	180200	199163150	6470	6470	6470	6470	0
206	20241023	180100	199163150	6470	6470	6470	6470	0
207	20241023	180000	199163150	6470	6470	6470	6470	0
208	20241023	175900	199163150	6470	6470	6470	6470	0
209	20241023	175800	199163150	6470	6470	6470	6470	0
210	20241023	175700	199163150	6470	6470	6470	6470	0
211	20241023	175600	199163150	6470	6470	6470	6470	0
212	20241023	175500	199163150	6470	6470	6470	6470	1069
213	20241023	175400	199163150	6470	6470	6470	6470	0
214	20241023	175300	199163150	6470	6470	6470	6470	0
215	20241023	175200	199163150	6470	6470	6470	6470	0
216	20241023	175100	199163150	6470	6470	6470	6470	0
217	20241023	175000	199163150	6470	6470	6470	6470	0
218	20241023	174900	199163150	6470	6470	6470	6470	0
219	20241023	174800	199163150	6470	6470	6470	6470	0
220	20241023	174700	199163150	6470	6470	6470	6470	0
221	20241023	174600	199163150	6470	6470	6470	6470	0
222	20241023	174500	199163150	6470	6470	6470	6470	0
223	20241023	174400	199163150	6470	6470	6470	6470	0
224	20241023	174300	199163150	6470	6470	6470	6470	0
225	20241023	174200	199163150	6470	6470	6470	6470	0
226	20241023	174100	199163150	6470	6470	6470	6470	0
227	20241023	174000	199163150	6470	6470	6470	6470	0
228	20241023	173900	199163150	6470	6470	6470	6470	0
229	20241023	173800	199163150	6470	6470	6470	6470	0
230	20241023	173700	199163150	6470	6470	6470	6470	0
231	20241023	173600	199163150	6470	6470	6470	6470	0
232	20241023	173500	199163150	6470	6470	6470	6470	0
233	20241023	173400	199163150	6470	6470	6470	6470	0
234	20241023	173300	199163150	6470	6470	6470	6470	0
235	20241023	173200	199163150	6470	6470	6470	6470	0
236	20241023	173100	199163150	6470	6470	6470	6470	0
237	20241023	173000	199163150	6470	6470	6470	6470	0
238	20241023	172900	199163150	6470	6470	6470	6470	0
239	20241023	172800	199163150	6470	6470	6470	6470	0
240	20241023	172700	199163150	6470	6470	6470	6470	0
241	20241023	172600	199163150	6470	6470	6470	6470	0
242	20241023	172500	199163150	6470	6470	6470	6470	1069
243	20241023	172400	199163150	6470	6470	6470	6470	0
244	20241023	172300	199163150	6470	6470	6470	6470	0
245	20241023	172200	199163150	6470	6470	6470	6470	0
246	20241023	172100	199163150	6470	6470	6470	6470	0
247	20241023	172000	199163150	6470	6470	6470	6470	0
248	20241023	171900	199163150	6470	6470	6470	6470	0
249	20241023	171800	199163150	6470	6470	6470	6470	0
250	20241023	171700	199163150	6470	6470	6470	6470	0
251	20241023	171600	199163150	6470	6470	6470	6470	0
252	20241023	171500	199163150	6470	6470	6470	6470	0
253	20241023	171400	199163150	6470	6470	6470	6470	0
254	20241023	171300	199163150	6470	6470	6470	6470	0
255	20241023	171200	199163150	6470	6470	6470	6470	0
256	20241023	171100	199163150	6470	6470	6470	6470	0
257	20241023	171000	199163150	6470	6470	6470	6470	0
258	20241023	170900	199163150	6470	6470	6470	6470	0
259	20241023	170800	199163150	6470	6470	6470	6470	0
260	20241023	170700	199163150	6470	6470	6470	6470	0
261	20241023	170600	199163150	6470	6470	6470	6470	0
262	20241023	170500	199163150	6470	6470	6470	6470	0
263	20241023	170400	199163150	6470	6470	6470	6470	0
264	20241023	170300	199163150	6470	6470	6470	6470	0
265	20241023	170200	199163150	6470	6470	6470	6470	0
266	20241023	170100	199163150	6470	6470	6470	6470	0
267	20241023	170000	199163150	6470	6470	6470	6470	0
268	20241023	165900	199163150	6470	6470	6470	6470	0
269	20241023	165800	199163150	6470	6470	6470	6470	0
270	20241023	165700	199163150	6470	6470	6470	6470	0
271	20241023	165600	199163150	6470	6470	6470	6470	0
272	20241023	165500	199163150	6470	6470	6470	6470	1069
273	20241023	165400	199163150	6470	6470	6470	6470	0
274	20241023	165300	199163150	6470	6470	6470	6470	0
275	20241023	165200	199163150	6470	6470	6470	6470	0
276	20241023	165100	199163150	6470	6470	6470	6470	0
277	20241023	165000	199163150	6470	6470	6470	6470	0
278	20241023	164900	199163150	6470	6470	6470	6470	0
279	20241023	164800	199163150	6470	6470	6470	6470	0
280	20241023	164700	199163150	6470	6470	6470	6470	0
281	20241023	164600	199163150	6470	6470	6470	6470	0
282	20241023	164500	199163150	6470	6470	6470	6470	0
283	20241023	164400	199163150	6470	6470	6470	6470	0
284	20241023	164300	199163150	6470	6470	6470	6470	0
285	20241023	164200	199163150	6470	6470	6470	6470	0
286	20241023	164100	199163150	6470	6470	6470	6470	0
287	20241023	164000	199163150	6470	6470	6470	6470	0
288	20241023	163900	199163150	6470	6470	6470	6470	0
289	20241023	163800	199163150	6470	6470	6470	6470	0
290	20241023	163700	199163150	6470	6470	6470	6470	0
291	20241023	163600	199163150	6470	6470	6470	6470	0
292	20241023	163500	199163150	6470	6470	6470	6470	0
293	20241023	163400	199163150	6470	6470	6470	6470	0
294	20241023	163300	199163150	6470	6470	6470	6470	0
295	20241023	163200	199163150	6470	6470	6470	6470	0
296	20241023	163100	199163150	6470	6470	6470	6470	0
297	20241023	163000	199163150	6470	6470	6470	6470	0
298	20241023	162900	199163150	6470	6470	6470	6470	0
299	20241023	162800	199163150	6470	6470	6470	6470	0
300	20241023	162700	199163150	6470	6470	6470	6470	0
301	20241023	162600	199163150	6470	6470	6470	6470	0
302	20241023	162500	199163150	6470	6470	6470	6470	1069
303	20241023	162400	199163150	6470	6470	6470	6470	0
304	20241023	162300	199163150	6470	6470	6470	6470	0
305	20241023	162200	199163150	6470	6470	6470	6470	0
306	20241023	162100	199163150	6470	6470	6470	6470	0
307	20241023	162000	199163150	6470	6470	6470	6470	0
308	20241023	161900	199163150	6470	6470	6470	6470	0
309	20241023	161800	199163150	6470	6470	6470	6470	0
310	20241023	161700	199163150	6470	6470	6470	6470	0
311	20241023	161600	199163150	6470	6470	6470	6470	0
312	20241023	161500	199163150	6470	6470	6470	6470	0
313	20241023	161400	199163150	6470	6470	6470	6470	0
314	20241023	161300	199163150	6470	6470	6470	6470	0
315	20241023	161200	199163150	6470	6470	6470	6470	0
316	20241023	161100	199163150	6470	6470	6470	6470	0
317	20241023	161000	199163150	6470	6470	6470	6470	0
318	20241023	160900	199163150	6470	6470	6470	6470	0
319	20241023	160800	199163150	6470	6470	6470	6470	0
320	20241023	160700	199163150	6470	6470	6470	6470	0
321	20241023	160600	199163150	6470	6470	6470	6470	0
322	20241023	160500	199163150	6470	6470	6470	6470	0
323	20241023	160400	199163150	6470	6470	6470	6470	0
324	20241023	160300	199163150	6470	6470	6470	6470	0
325	20241023	160200	199163150	6470	6470	6470	6470	0
326	20241023	160100	199163150	6470	6470	6470	6470	0
327	20241023	160000	199163150	6470	6470	6470	6470	0
328	20241023	155900	199163150	6470	6470	6470	6470	0
329	20241023	155800	199163150	6470	6470	6470	6470	0
330	20241023	155700	199163150	6470	6470	6470	6470	0
331	20241023	155600	199163150	6470	6470	6470	6470	0
332	20241023	155500	199163150	6470	6470	6470	6470	1069
333	20241023	155400	199163150	6470	6470	6470	6470	0
334	20241023	155300	199163150	6470	6470	6470	6470	0
335	20241023	155200	199163150	6470	6470	6470	6470	0
336	20241023	155100	199163150	6470	6470	6470	6470	0
337	20241023	155000	199163150	6470	6470	6470	6470	0
338	20241023	154900	199163150	6470	6470	6470	6470	0
339	20241023	154800	199163150	6470	6470	6470	6470	0
340	20241023	154700	199163150	6470	6470	6470	6470	0
341	20241023	154600	199163150	6470	6470	6470	6470	0
342	20241023	154500	199163150	6470	6470	6470	6470	0
343	20241023	154400	199163150	6470	6470	6470	6470	0
344	20241023	154300	199163150	6470	6470	6470	6470	0
345	20241023	154200	199163150	6470	6470	6470	6470	0
346	20241023	154100	199163150	6470	6470	6470	6470	0
347	20241023	154000	199163150	6470	6470	6470	6470	0
348	20241023	153900	199163150	6470	6470	6470	6470	0
349	20241023	153800	199163150	6470	6470	6470	6470	0
350	20241023	153700	199163150	6470	6470	6470	6470	0
351	20241023	153600	199163150	6470	6470	6470	6470	0
352	20241023	153500	199163150	6470	6470	6470	6470	0
353	20241023	153400	199163150	6470	6470	6470	6470	0
354	20241023	153300	199163150	6470	6470	6470	6470	0
355	20241023	153200	199163150	6470	6470	6470	6470	0
356	20241023	153100	199163150	6470	6470	6470	6470	0
357	20241023	153000	199163150	6470	6470	6470	6470	1069
358	20241023	152900	192246720	6460	6460	6460	6460	0
359	20241023	152800	192246720	6460	6460	6460	6460	0
360	20241023	152700	192246720	6460	6460	6460	6460	0
361	20241023	152600	192246720	6460	6460	6460	6460	0
362	20241023	152500	192246720	6460	6460	6460	6460	0
363	20241023	152400	192246720	6460	6460	6460	6460	0
364	20241023	152300	192246720	6460	6460	6460	6460	0
365	20241023	152200	192246720	6460	6460	6460	6460	0
366	20241023	152100	192246720	6460	6460	6460	6460	0
367	20241023	152000	192246720	6460	6460	6460	6460	0
368	20241023	151900	192246720	6460	6430	6460	6420	52
369	20241023	151800	191911240	6460	6450	6460	6450	1291
370	20241023	151700	183575330	6440	6440	6440	6440	268
371	20241023	151600	181849410	6410	6410	6410	6410	0
372	20241023	151500	181849410	6410	6410	6410	6410	0
373	20241023	151400	181849410	6410	6410	6410	6410	37
374	20241023	151300	181612240	6450	6440	6450	6440	281
375	20241023	151200	179802470	6410	6410	6410	6410	0
376	20241023	151100	179802470	6410	6410	6410	6410	200
377	20241023	151000	178520470	6420	6420	6420	6420	0
378	20241023	150900	178520470	6420	6420	6420	6420	0
379	20241023	150800	178520470	6420	6420	6420	6420	33
380	20241023	150700	178308610	6420	6420	6420	6420	0
381	20241023	150600	178308610	6420	6420	6420	6420	0
382	20241023	150500	178308610	6420	6420	6420	6420	20
383	20241023	150400	178180210	6430	6440	6440	6430	21
384	20241023	150300	178045170	6440	6440	6440	6440	3
385	20241023	150200	178025850	6440	6440	6440	6440	0
386	20241023	150100	178025850	6440	6440	6440	6440	267
387	20241023	150000	176306370	6450	6450	6450	6450	130
388	20241023	145900	175467870	6450	6450	6450	6450	0
389	20241023	145800	175467870	6450	6450	6450	6450	165
390	20241023	145700	174403620	6440	6440	6440	6440	1
391	20241023	145600	174397180	6440	6440	6440	6440	0
392	20241023	145500	174397180	6440	6440	6440	6440	99
393	20241023	145400	173759620	6440	6440	6440	6440	0
394	20241023	145300	173759620	6440	6440	6440	6440	111
395	20241023	145200	173044780	6440	6440	6440	6440	0
396	20241023	145100	173044780	6440	6440	6440	6440	0
397	20241023	145000	173044780	6440	6440	6440	6440	0
398	20241023	144900	173044780	6440	6440	6440	6440	0
399	20241023	144800	173044780	6440	6430	6440	6430	2399
400	20241023	144700	157605720	6420	6420	6420	6420	23
401	20241023	144600	157458060	6420	6420	6420	6420	781
402	20241023	144500	152444040	6420	6420	6420	6420	1
403	20241023	144400	152437620	6400	6400	6400	6400	15
404	20241023	144300	152341620	6400	6400	6400	6400	1
405	20241023	144200	152335220	6400	6400	6400	6400	5
406	20241023	144100	152303220	6420	6420	6420	6420	0
407	20241023	144000	152303220	6420	6420	6420	6420	0
408	20241023	143900	152303220	6420	6420	6420	6420	100
409	20241023	143800	151661220	6420	6420	6420	6420	0
410	20241023	143700	151661220	6420	6420	6420	6420	118
411	20241023	143600	150903660	6420	6420	6420	6420	0
412	20241023	143500	150903660	6420	6420	6420	6420	30
413	20241023	143400	150711060	6420	6420	6420	6420	0
414	20241023	143300	150711060	6420	6420	6420	6420	0
415	20241023	143200	150711060	6420	6420	6420	6420	0
416	20241023	143100	150711060	6420	6420	6420	6420	90
417	20241023	143000	150133260	6440	6440	6440	6440	0
418	20241023	142900	150133260	6440	6440	6440	6440	0
419	20241023	142800	150133260	6440	6440	6440	6440	0
420	20241023	142700	150133260	6440	6440	6440	6440	1
421	20241023	142600	150126820	6430	6430	6430	6430	1
422	20241023	142500	150120390	6400	6400	6400	6400	0
423	20241023	142400	150120390	6400	6400	6400	6400	409
424	20241023	142300	147502790	6400	6400	6400	6400	0
425	20241023	142200	147502790	6400	6400	6400	6400	0
426	20241023	142100	147502790	6400	6400	6400	6400	10
427	20241023	142000	147438790	6400	6400	6400	6400	16
428	20241023	141900	147336390	6390	6390	6390	6390	0
429	20241023	141800	147336390	6390	6390	6390	6390	0
430	20241023	141700	147336390	6390	6390	6390	6390	0
431	20241023	141600	147336390	6390	6390	6390	6390	11
432	20241023	141500	147266100	6390	6390	6390	6390	41
433	20241023	141400	147004110	6390	6390	6390	6390	6
434	20241023	141300	146965770	6390	6390	6390	6390	59
435	20241023	141200	146588760	6390	6390	6390	6390	0
436	20241023	141100	146588760	6390	6390	6390	6390	0
437	20241023	141000	146588760	6390	6390	6390	6390	0
438	20241023	140900	146588760	6390	6390	6390	6390	0
439	20241023	140800	146588760	6390	6390	6390	6390	0
440	20241023	140700	146588760	6390	6390	6390	6390	0
441	20241023	140600	146588760	6390	6390	6390	6390	0
442	20241023	140500	146588760	6390	6390	6390	6390	901
443	20241023	140400	140831370	6400	6400	6400	6400	0
444	20241023	140300	140831370	6400	6400	6400	6400	30
445	20241023	140200	140639370	6400	6400	6400	6400	18
446	20241023	140100	140524170	6400	6400	6400	6400	4
447	20241023	140000	140498570	6400	6400	6400	6400	0
448	20241023	135900	140498570	6400	6400	6400	6400	100
449	20241023	135800	139858570	6400	6400	6400	6400	1
450	20241023	135700	139852170	6400	6400	6400	6400	0
451	20241023	135600	139852170	6400	6400	6400	6400	2
452	20241023	135500	139839370	6400	6400	6400	6400	18
453	20241023	135400	139724170	6390	6390	6390	6390	0
454	20241023	135300	139724170	6390	6390	6390	6390	81
455	20241023	135200	139206580	6390	6390	6390	6390	0
456	20241023	135100	139206580	6390	6390	6390	6390	25
457	20241023	135000	139046830	6390	6390	6390	6390	0
458	20241023	134900	139046830	6390	6390	6390	6390	0
459	20241023	134800	139046830	6390	6390	6390	6390	14
460	20241023	134700	138957370	6390	6390	6390	6390	0
461	20241023	134600	138957370	6390	6390	6390	6390	4
462	20241023	134500	138931810	6390	6380	6390	6380	23
463	20241023	134400	138785050	6340	6340	6340	6340	0
464	20241023	134300	138785050	6340	6390	6390	6340	508
465	20241023	134200	135556950	6400	6400	6400	6400	119
466	20241023	134100	134795350	6400	6400	6400	6400	10
467	20241023	134000	134731350	6400	6400	6400	6400	0
468	20241023	133900	134731350	6400	6400	6400	6400	0
469	20241023	133800	134731350	6400	6380	6400	6380	288
470	20241023	133700	132888870	6340	6400	6400	6340	2205
471	20241023	133600	118875590	6400	6420	6420	6400	117
472	20241023	133500	118125560	6460	6460	6460	6460	0
473	20241023	133400	118125560	6460	6460	6460	6460	0
474	20241023	133300	118125560	6460	6460	6460	6460	0
475	20241023	133200	118125560	6460	6460	6460	6460	0
476	20241023	133100	118125560	6460	6460	6460	6460	0
477	20241023	133000	118125560	6460	6460	6460	6460	0
478	20241023	132900	118125560	6460	6460	6460	6460	0
479	20241023	132800	118125560	6460	6460	6460	6460	0
480	20241023	132700	118125560	6460	6460	6460	6460	0
481	20241023	132600	118125560	6460	6460	6460	6460	1
482	20241023	132500	118119100	6460	6460	6460	6460	0
483	20241023	132400	118119100	6460	6460	6460	6460	24
484	20241023	132300	117964060	6450	6450	6450	6450	0
485	20241023	132200	117964060	6450	6450	6450	6450	0
486	20241023	132100	117964060	6450	6450	6450	6450	0
487	20241023	132000	117964060	6450	6450	6450	6450	0
488	20241023	131900	117964060	6450	6450	6450	6450	130
489	20241023	131800	117125560	6450	6410	6450	6410	21
490	20241023	131700	116990870	6420	6450	6450	6420	124
491	20241023	131600	116191980	6450	6450	6450	6450	0
492	20241023	131500	116191980	6450	6450	6450	6450	0
493	20241023	131400	116191980	6450	6450	6450	6450	0
494	20241023	131300	116191980	6450	6450	6450	6450	3
495	20241023	131200	116172630	6460	6460	6460	6460	0
496	20241023	131100	116172630	6460	6460	6460	6460	0
497	20241023	131000	116172630	6460	6460	6460	6460	0
498	20241023	130900	116172630	6460	6460	6460	6460	0
499	20241023	130800	116172630	6460	6460	6460	6460	0
500	20241023	130700	116172630	6460	6460	6460	6460	0
501	20241023	130600	116172630	6460	6460	6460	6460	0
502	20241023	130500	116172630	6460	6460	6460	6460	100
503	20241023	130400	115526630	6460	6460	6460	6460	0
504	20241023	130300	115526630	6460	6460	6460	6460	0
505	20241023	130200	115526630	6460	6450	6460	6450	23
506	20241023	130100	115378130	6470	6470	6470	6470	100
507	20241023	130000	114731130	6470	6470	6470	6470	0
508	20241023	125900	114731130	6470	6420	6470	6420	43
509	20241023	125800	114455020	6410	6410	6410	6410	0
510	20241023	125700	114455020	6410	6410	6410	6410	0
511	20241023	125600	114455020	6410	6410	6410	6410	0
512	20241023	125500	114455020	6410	6410	6410	6410	0
513	20241023	125400	114455020	6410	6410	6410	6410	0
514	20241023	125300	114455020	6410	6410	6410	6410	50
515	20241023	125200	114134520	6410	6410	6410	6410	5
516	20241023	125100	114102470	6410	6410	6410	6410	0
517	20241023	125000	114102470	6410	6410	6410	6410	1
518	20241023	124900	114096060	6350	6350	6350	6350	0
519	20241023	124800	114096060	6350	6370	6370	6350	61
520	20241023	124700	113708290	6370	6370	6370	6370	149
521	20241023	124600	112759160	6370	6380	6380	6370	131
522	20241023	124500	111924670	6380	6380	6380	6380	40
523	20241023	124400	111669470	6390	6390	6390	6390	142
524	20241023	124300	110762090	6390	6480	6480	6390	436
525	20241023	124200	107966140	6480	6480	6480	6480	0
526	20241023	124100	107966140	6480	6480	6480	6480	0
527	20241023	124000	107966140	6480	6480	6480	6480	1
528	20241023	123900	107959660	6560	6560	6560	6560	0
529	20241023	123800	107959660	6560	6560	6560	6560	0
530	20241023	123700	107959660	6560	6560	6560	6560	0
531	20241023	123600	107959660	6560	6560	6560	6560	0
532	20241023	123500	107959660	6560	6560	6560	6560	0
533	20241023	123400	107959660	6560	6560	6560	6560	0
534	20241023	123300	107959660	6560	6560	6560	6560	0
535	20241023	123200	107959660	6560	6560	6560	6560	0
536	20241023	123100	107959660	6560	6560	6560	6560	0
537	20241023	123000	107959660	6560	6560	6560	6560	0
538	20241023	122900	107959660	6560	6550	6560	6550	20
539	20241023	122800	107828560	6560	6540	6560	6540	41
540	20241023	122700	107559990	6530	6520	6530	6520	2
541	20241023	122600	107546940	6540	6540	6540	6540	5
542	20241023	122500	107514240	6570	6570	6570	6570	0
543	20241023	122400	107514240	6570	6570	6570	6570	0
544	20241023	122300	107514240	6570	6570	6570	6570	0
545	20241023	122200	107514240	6570	6570	6570	6570	0
546	20241023	122100	107514240	6570	6570	6570	6570	0
547	20241023	122000	107514240	6570	6470	6570	6370	70
548	20241023	121900	107063410	6570	6570	6570	6570	0
549	20241023	121800	107063410	6570	6570	6570	6570	0
550	20241023	121700	107063410	6570	6570	6570	6570	0
551	20241023	121600	107063410	6570	6510	6570	6510	20
552	20241023	121500	106932840	6590	6590	6590	6590	0
553	20241023	121400	106932840	6590	6590	6590	6590	0
554	20241023	121300	106932840	6590	6480	6590	6480	100
555	20241023	121200	106281190	6550	6550	6550	6550	0
556	20241023	121100	106281190	6550	6440	6550	6440	410
557	20241023	121000	103616050	6430	6450	6450	6430	23
558	20241023	120900	103468120	6450	6460	6460	6450	238
559	20241023	120800	101932920	6440	6440	6440	6440	70
560	20241023	120700	101482120	6440	6400	6440	6400	177
561	20241023	120600	100345040	6400	6400	6400	6400	13
562	20241023	120500	100261840	6380	6380	6380	6380	0
563	20241023	120400	100261840	6380	6380	6380	6380	2023
564	20241023	120300	87355100	6380	6380	6380	6380	0
565	20241023	120200	87355100	6380	6380	6380	6380	120
566	20241023	120100	86589500	6380	6380	6380	6380	1
567	20241023	120000	86583120	6370	6370	6370	6370	0
568	20241023	115900	86583120	6370	6370	6370	6370	0
569	20241023	115800	86583120	6370	6370	6370	6370	5
570	20241023	115700	86551270	6360	6360	6360	6360	0
571	20241023	115600	86551270	6360	6360	6360	6360	0
572	20241023	115500	86551270	6360	6360	6360	6360	0
573	20241023	115400	86551270	6360	6360	6360	6360	0
574	20241023	115300	86551270	6360	6360	6360	6360	0
575	20241023	115200	86551270	6360	6360	6360	6360	0
576	20241023	115100	86551270	6360	6360	6360	6360	0
577	20241023	115000	86551270	6360	6360	6360	6360	6
578	20241023	114900	86513110	6360	6360	6360	6360	3
579	20241023	114800	86494030	6360	6360	6360	6360	7
580	20241023	114700	86449510	6360	6360	6360	6360	0
581	20241023	114600	86449510	6360	6360	6360	6360	0
582	20241023	114500	86449510	6360	6360	6360	6360	0
583	20241023	114400	86449510	6360	6360	6360	6360	0
584	20241023	114300	86449510	6360	6360	6360	6360	0
585	20241023	114200	86449510	6360	6360	6360	6360	0
586	20241023	114100	86449510	6360	6360	6360	6360	0
587	20241023	114000	86449510	6360	6360	6360	6360	21
588	20241023	113900	86315950	6360	6360	6360	6360	1
589	20241023	113800	86309590	6340	6340	6340	6340	0
590	20241023	113700	86309590	6340	6340	6340	6340	0
591	20241023	113600	86309590	6340	6340	6340	6340	0
592	20241023	113500	86309590	6340	6340	6340	6340	0
593	20241023	113400	86309590	6340	6340	6340	6340	59
594	20241023	113300	85935530	6340	6350	6350	6340	224
595	20241023	113200	84514250	6360	6360	6360	6360	0
596	20241023	113100	84514250	6360	6370	6370	6360	37
597	20241023	113000	84278660	6380	6380	6380	6380	0
598	20241023	112900	84278660	6380	6380	6380	6380	0
599	20241023	112800	84278660	6380	6380	6380	6380	1
600	20241023	112700	84272280	6380	6380	6380	6380	0
601	20241023	112600	84272280	6380	6380	6380	6380	0
602	20241023	112500	84272280	6380	6380	6380	6370	74
603	20241023	112400	83800170	6400	6400	6400	6400	0
604	20241023	112300	83800170	6400	6400	6400	6400	10
605	20241023	112200	83736170	6400	6400	6400	6400	60
606	20241023	112100	83352170	6400	6400	6400	6400	0
607	20241023	112000	83352170	6400	6400	6400	6400	0
608	20241023	111900	83352170	6400	6400	6400	6400	48
609	20241023	111800	83044970	6400	6400	6400	6400	1
610	20241023	111700	83038570	6380	6380	6380	6380	30
611	20241023	111600	82847170	6380	6380	6380	6380	0
612	20241023	111500	82847170	6380	6380	6380	6380	1
613	20241023	111400	82840790	6370	6370	6370	6370	0
614	20241023	111300	82840790	6370	6370	6370	6370	3
615	20241023	111200	82821680	6400	6400	6400	6400	0
616	20241023	111100	82821680	6400	6400	6400	6400	0
617	20241023	111000	82821680	6400	6400	6400	6400	0
618	20241023	110900	82821680	6400	6400	6400	6400	0
619	20241023	110800	82821680	6400	6400	6400	6400	100
620	20241023	110700	82181680	6400	6400	6400	6400	0
621	20241023	110600	82181680	6400	6400	6400	6400	0
622	20241023	110500	82181680	6400	6400	6400	6400	0
623	20241023	110400	82181680	6400	6400	6400	6400	0
624	20241023	110300	82181680	6400	6400	6400	6400	0
625	20241023	110200	82181680	6400	6400	6400	6400	322
626	20241023	110100	80120880	6400	6400	6400	6400	0
627	20241023	110000	80120880	6400	6400	6400	6400	0
628	20241023	105900	80120880	6400	6400	6400	6400	0
629	20241023	105800	80120880	6400	6400	6400	6400	1
630	20241023	105700	80114480	6400	6400	6400	6400	0
631	20241023	105600	80114480	6400	6400	6400	6400	0
632	20241023	105500	80114480	6400	6400	6400	6400	1
633	20241023	105400	80108080	6390	6390	6390	6390	0
634	20241023	105300	80108080	6390	6390	6390	6390	0
635	20241023	105200	80108080	6390	6390	6390	6390	0
636	20241023	105100	80108080	6390	6390	6390	6390	251
637	20241023	105000	78504190	6390	6390	6390	6390	4
638	20241023	104900	78478630	6400	6400	6400	6400	58
639	20241023	104800	78107430	6360	6360	6360	6360	4
640	20241023	104700	78081990	6340	6400	6400	6340	388
641	20241023	104600	75614940	6390	6390	6390	6390	220
642	20241023	104500	74209140	6390	6410	6410	6390	46
643	20241023	104400	73914900	6390	6390	6390	6390	0
644	20241023	104300	73914900	6390	6390	6390	6390	0
645	20241023	104200	73914900	6390	6390	6390	6390	0
646	20241023	104100	73914900	6390	6390	6390	6390	24
647	20241023	104000	73761540	6380	6380	6380	6380	0
648	20241023	103900	73761540	6380	6380	6380	6380	0
649	20241023	103800	73761540	6380	6380	6380	6380	0
650	20241023	103700	73761540	6380	6380	6380	6380	62
651	20241023	103600	73365980	6380	6380	6380	6380	0
652	20241023	103500	73365980	6380	6380	6380	6380	0
653	20241023	103400	73365980	6380	6380	6380	6380	0
654	20241023	103300	73365980	6380	6380	6380	6380	115
655	20241023	103200	72632280	6380	6380	6380	6380	0
656	20241023	103100	72632280	6380	6390	6390	6380	51
657	20241023	103000	72306880	6400	6400	6400	6400	0
658	20241023	102900	72306880	6400	6400	6400	6400	1
659	20241023	102800	72300480	6400	6400	6400	6400	39
660	20241023	102700	72050880	6400	6400	6400	6400	0
661	20241023	102600	72050880	6400	6400	6400	6400	0
662	20241023	102500	72050880	6400	6400	6400	6400	0
663	20241023	102400	72050880	6400	6380	6400	6380	6
664	20241023	102300	72012500	6370	6370	6370	6370	0
665	20241023	102200	72012500	6370	6370	6370	6370	0
666	20241023	102100	72012500	6370	6370	6370	6370	0
667	20241023	102000	72012500	6370	6370	6370	6370	10
668	20241023	101900	71948800	6370	6370	6370	6370	0
669	20241023	101800	71948800	6370	6370	6370	6370	0
670	20241023	101700	71948800	6370	6370	6370	6370	0
671	20241023	101600	71948800	6370	6370	6370	6370	123
672	20241023	101500	71165290	6370	6370	6370	6370	107
673	20241023	101400	70483700	6380	6380	6380	6380	500
674	20241023	101300	67293700	6380	6390	6390	6380	492
675	20241023	101200	64149830	6390	6390	6390	6390	359
676	20241023	101100	61855820	6390	6400	6400	6390	567
677	20241023	101000	58231690	6420	6400	6420	6400	943
678	20241023	100900	52196470	6410	6420	6420	6410	549
679	20241023	100800	48675490	6440	6440	6440	6440	1
680	20241023	100700	48669050	6440	6440	6440	6440	85
681	20241023	100600	48121650	6440	6460	6460	6440	15
682	20241023	100500	48024770	6430	6430	6430	6430	0
683	20241023	100400	48024770	6430	6430	6430	6430	0
684	20241023	100300	48024770	6430	6430	6430	6430	61
685	20241023	100200	47632540	6430	6430	6430	6430	150
686	20241023	100100	46668040	6430	6430	6430	6430	0
687	20241023	100000	46668040	6430	6430	6430	6430	791
688	20241023	095900	41581910	6420	6420	6420	6420	0
689	20241023	095800	41581910	6420	6420	6420	6420	0
690	20241023	095700	41581910	6420	6420	6420	6420	0
691	20241023	095600	41581910	6420	6420	6420	6420	20
692	20241023	095500	41453510	6420	6420	6420	6420	0
693	20241023	095400	41453510	6420	6420	6420	6420	0
694	20241023	095300	41453510	6420	6420	6420	6420	4
695	20241023	095200	41427830	6420	6420	6420	6420	0
696	20241023	095100	41427830	6420	6450	6450	6420	80
697	20241023	095000	40913430	6450	6450	6450	6450	31
698	20241023	094900	40713480	6450	6470	6470	6450	273
699	20241023	094800	38949230	6530	6530	6530	6530	0
700	20241023	094700	38949230	6530	6520	6530	6520	60
701	20241023	094600	38557520	6530	6530	6530	6530	0
702	20241023	094500	38557520	6530	6530	6530	6530	0
703	20241023	094400	38557520	6530	6530	6530	6530	8
704	20241023	094300	38505280	6540	6540	6540	6540	0
705	20241023	094200	38505280	6540	6540	6540	6540	2
706	20241023	094100	38492200	6570	6570	6570	6570	0
707	20241023	094000	38492200	6570	6570	6570	6570	0
708	20241023	093900	38492200	6570	6480	6570	6480	4
709	20241023	093800	38466100	6480	6470	6490	6470	386
710	20241023	093700	35968580	6470	6470	6470	6470	0
711	20241023	093600	35968580	6470	6470	6470	6470	0
712	20241023	093500	35968580	6470	6470	6470	6470	0
713	20241023	093400	35968580	6470	6470	6470	6470	16
714	20241023	093300	35865060	6470	6470	6470	6470	0
715	20241023	093200	35865060	6470	6430	6470	6430	129
716	20241023	093100	35035510	6430	6430	6430	6430	5
717	20241023	093000	35003360	6430	6430	6430	6430	0
718	20241023	092900	35003360	6430	6430	6430	6430	0
719	20241023	092800	35003360	6430	6430	6430	6430	200
720	20241023	092700	33717360	6430	6430	6430	6430	9
721	20241023	092600	33659490	6430	6430	6430	6430	581
722	20241023	092500	29923660	6430	6410	6430	6410	172
723	20241023	092400	28818430	6410	6390	6410	6390	901
724	20241023	092300	23044830	6420	6420	6420	6420	0
725	20241023	092200	23044830	6420	6410	6420	6380	72
726	20241023	092100	22584700	6420	6430	6430	6420	5
727	20241023	092000	22552580	6430	6430	6430	6430	0
728	20241023	091900	22552580	6430	6430	6430	6430	1
729	20241023	091800	22546150	6430	6440	6440	6430	39
730	20241023	091700	22295030	6440	6440	6440	6440	23
731	20241023	091600	22146910	6450	6490	6490	6450	28
732	20241023	091500	21965940	6490	6530	6530	6490	1102
733	20241023	091400	14802280	6530	6540	6540	6530	5
734	20241023	091300	14769600	6550	6570	6570	6550	498
735	20241023	091200	11504540	6580	6580	6580	6580	3
736	20241023	091100	11484800	6630	6630	6630	6630	0
737	20241023	091000	11484800	6630	6630	6630	6630	0
738	20241023	090900	11484800	6630	6630	6630	6630	0
739	20241023	090800	11484800	6630	6640	6640	6630	2
740	20241023	090700	11471530	6650	6610	6650	6610	119
741	20241023	090600	10681550	6610	6610	6610	6610	36
742	20241023	090500	10443590	6650	6570	6650	6570	115
743	20241023	090400	9687020	6550	6600	6600	6550	738
744	20241023	090300	4849580	6550	6550	6590	6550	528
745	20241023	090200	1382170	6550	6550	6550	6550	200
746	20241023	090100	72170	6590	6590	6590	6590	0
747	20241023	090000	72170	6590	6550	6590	6550	11