KissMeData/382480/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212900	122920635	2440	2440	2440	2440	466
3	20241017	212800	122920635	2440	2440	2440	2440	0
4	20241017	212700	122920635	2440	2440	2440	2440	0
5	20241017	212600	122920635	2440	2440	2440	2440	0
6	20241017	212500	122920635	2440	2440	2440	2440	0
7	20241017	212400	122920635	2440	2440	2440	2440	0
8	20241017	212300	122920635	2440	2440	2440	2440	0
9	20241017	212200	122920635	2440	2440	2440	2440	0
10	20241017	212100	122920635	2440	2440	2440	2440	0
11	20241017	212000	122920635	2440	2440	2440	2440	0
12	20241017	211900	122920635	2440	2440	2440	2440	0
13	20241017	211800	122920635	2440	2440	2440	2440	0
14	20241017	211700	122920635	2440	2440	2440	2440	0
15	20241017	211600	122920635	2440	2440	2440	2440	0
16	20241017	211500	122920635	2440	2440	2440	2440	0
17	20241017	211400	122920635	2440	2440	2440	2440	0
18	20241017	211300	122920635	2440	2440	2440	2440	0
19	20241017	211200	122920635	2440	2440	2440	2440	0
20	20241017	211100	122920635	2440	2440	2440	2440	0
21	20241017	211000	122920635	2440	2440	2440	2440	0
22	20241017	210900	122920635	2440	2440	2440	2440	0
23	20241017	210800	122920635	2440	2440	2440	2440	0
24	20241017	210700	122920635	2440	2440	2440	2440	0
25	20241017	210600	122920635	2440	2440	2440	2440	0
26	20241017	210500	122920635	2440	2440	2440	2440	0
27	20241017	210400	122920635	2440	2440	2440	2440	0
28	20241017	210300	122920635	2440	2440	2440	2440	0
29	20241017	210200	122920635	2440	2440	2440	2440	0
30	20241017	210100	122920635	2440	2440	2440	2440	0
31	20241017	210000	122920635	2440	2440	2440	2440	0
32	20241017	205900	122920635	2440	2440	2440	2440	466
33	20241017	205800	122920635	2440	2440	2440	2440	0
34	20241017	205700	122920635	2440	2440	2440	2440	0
35	20241017	205600	122920635	2440	2440	2440	2440	0
36	20241017	205500	122920635	2440	2440	2440	2440	0
37	20241017	205400	122920635	2440	2440	2440	2440	0
38	20241017	205300	122920635	2440	2440	2440	2440	0
39	20241017	205200	122920635	2440	2440	2440	2440	0
40	20241017	205100	122920635	2440	2440	2440	2440	0
41	20241017	205000	122920635	2440	2440	2440	2440	0
42	20241017	204900	122920635	2440	2440	2440	2440	0
43	20241017	204800	122920635	2440	2440	2440	2440	0
44	20241017	204700	122920635	2440	2440	2440	2440	0
45	20241017	204600	122920635	2440	2440	2440	2440	0
46	20241017	204500	122920635	2440	2440	2440	2440	0
47	20241017	204400	122920635	2440	2440	2440	2440	0
48	20241017	204300	122920635	2440	2440	2440	2440	0
49	20241017	204200	122920635	2440	2440	2440	2440	0
50	20241017	204100	122920635	2440	2440	2440	2440	0
51	20241017	204000	122920635	2440	2440	2440	2440	0
52	20241017	203900	122920635	2440	2440	2440	2440	0
53	20241017	203800	122920635	2440	2440	2440	2440	0
54	20241017	203700	122920635	2440	2440	2440	2440	0
55	20241017	203600	122920635	2440	2440	2440	2440	0
56	20241017	203500	122920635	2440	2440	2440	2440	0
57	20241017	203400	122920635	2440	2440	2440	2440	0
58	20241017	203300	122920635	2440	2440	2440	2440	0
59	20241017	203200	122920635	2440	2440	2440	2440	0
60	20241017	203100	122920635	2440	2440	2440	2440	0
61	20241017	203000	122920635	2440	2440	2440	2440	0
62	20241017	202900	122920635	2440	2440	2440	2440	466
63	20241017	202800	122920635	2440	2440	2440	2440	0
64	20241017	202700	122920635	2440	2440	2440	2440	0
65	20241017	202600	122920635	2440	2440	2440	2440	0
66	20241017	202500	122920635	2440	2440	2440	2440	0
67	20241017	202400	122920635	2440	2440	2440	2440	0
68	20241017	202300	122920635	2440	2440	2440	2440	0
69	20241017	202200	122920635	2440	2440	2440	2440	0
70	20241017	202100	122920635	2440	2440	2440	2440	0
71	20241017	202000	122920635	2440	2440	2440	2440	0
72	20241017	201900	122920635	2440	2440	2440	2440	0
73	20241017	201800	122920635	2440	2440	2440	2440	0
74	20241017	201700	122920635	2440	2440	2440	2440	0
75	20241017	201600	122920635	2440	2440	2440	2440	0
76	20241017	201500	122920635	2440	2440	2440	2440	0
77	20241017	201400	122920635	2440	2440	2440	2440	0
78	20241017	201300	122920635	2440	2440	2440	2440	0
79	20241017	201200	122920635	2440	2440	2440	2440	0
80	20241017	201100	122920635	2440	2440	2440	2440	0
81	20241017	201000	122920635	2440	2440	2440	2440	0
82	20241017	200900	122920635	2440	2440	2440	2440	0
83	20241017	200800	122920635	2440	2440	2440	2440	0
84	20241017	200700	122920635	2440	2440	2440	2440	0
85	20241017	200600	122920635	2440	2440	2440	2440	0
86	20241017	200500	122920635	2440	2440	2440	2440	0
87	20241017	200400	122920635	2440	2440	2440	2440	0
88	20241017	200300	122920635	2440	2440	2440	2440	0
89	20241017	200200	122920635	2440	2440	2440	2440	0
90	20241017	200100	122920635	2440	2440	2440	2440	0
91	20241017	200000	122920635	2440	2440	2440	2440	0
92	20241017	195900	122920635	2440	2440	2440	2440	466
93	20241017	195800	122920635	2440	2440	2440	2440	0
94	20241017	195700	122920635	2440	2440	2440	2440	0
95	20241017	195600	122920635	2440	2440	2440	2440	0
96	20241017	195500	122920635	2440	2440	2440	2440	0
97	20241017	195400	122920635	2440	2440	2440	2440	0
98	20241017	195300	122920635	2440	2440	2440	2440	0
99	20241017	195200	122920635	2440	2440	2440	2440	0
100	20241017	195100	122920635	2440	2440	2440	2440	0
101	20241017	195000	122920635	2440	2440	2440	2440	0
102	20241017	194900	122920635	2440	2440	2440	2440	0
103	20241017	194800	122920635	2440	2440	2440	2440	0
104	20241017	194700	122920635	2440	2440	2440	2440	0
105	20241017	194600	122920635	2440	2440	2440	2440	0
106	20241017	194500	122920635	2440	2440	2440	2440	0
107	20241017	194400	122920635	2440	2440	2440	2440	0
108	20241017	194300	122920635	2440	2440	2440	2440	0
109	20241017	194200	122920635	2440	2440	2440	2440	0
110	20241017	194100	122920635	2440	2440	2440	2440	0
111	20241017	194000	122920635	2440	2440	2440	2440	0
112	20241017	193900	122920635	2440	2440	2440	2440	0
113	20241017	193800	122920635	2440	2440	2440	2440	0
114	20241017	193700	122920635	2440	2440	2440	2440	0
115	20241017	193600	122920635	2440	2440	2440	2440	0
116	20241017	193500	122920635	2440	2440	2440	2440	0
117	20241017	193400	122920635	2440	2440	2440	2440	0
118	20241017	193300	122920635	2440	2440	2440	2440	0
119	20241017	193200	122920635	2440	2440	2440	2440	0
120	20241017	193100	122920635	2440	2440	2440	2440	0
121	20241017	193000	122920635	2440	2440	2440	2440	0
122	20241017	192900	122920635	2440	2440	2440	2440	466
123	20241017	192800	122920635	2440	2440	2440	2440	0
124	20241017	192700	122920635	2440	2440	2440	2440	0
125	20241017	192600	122920635	2440	2440	2440	2440	0
126	20241017	192500	122920635	2440	2440	2440	2440	0
127	20241017	192400	122920635	2440	2440	2440	2440	0
128	20241017	192300	122920635	2440	2440	2440	2440	0
129	20241017	192200	122920635	2440	2440	2440	2440	0
130	20241017	192100	122920635	2440	2440	2440	2440	0
131	20241017	192000	122920635	2440	2440	2440	2440	0
132	20241017	191900	122920635	2440	2440	2440	2440	0
133	20241017	191800	122920635	2440	2440	2440	2440	0
134	20241017	191700	122920635	2440	2440	2440	2440	0
135	20241017	191600	122920635	2440	2440	2440	2440	0
136	20241017	191500	122920635	2440	2440	2440	2440	0
137	20241017	191400	122920635	2440	2440	2440	2440	0
138	20241017	191300	122920635	2440	2440	2440	2440	0
139	20241017	191200	122920635	2440	2440	2440	2440	0
140	20241017	191100	122920635	2440	2440	2440	2440	0
141	20241017	191000	122920635	2440	2440	2440	2440	0
142	20241017	190900	122920635	2440	2440	2440	2440	0
143	20241017	190800	122920635	2440	2440	2440	2440	0
144	20241017	190700	122920635	2440	2440	2440	2440	0
145	20241017	190600	122920635	2440	2440	2440	2440	0
146	20241017	190500	122920635	2440	2440	2440	2440	0
147	20241017	190400	122920635	2440	2440	2440	2440	0
148	20241017	190300	122920635	2440	2440	2440	2440	0
149	20241017	190200	122920635	2440	2440	2440	2440	0
150	20241017	190100	122920635	2440	2440	2440	2440	0
151	20241017	190000	122920635	2440	2440	2440	2440	0
152	20241017	185900	122920635	2440	2440	2440	2440	466
153	20241017	185800	122920635	2440	2440	2440	2440	0
154	20241017	185700	122920635	2440	2440	2440	2440	0
155	20241017	185600	122920635	2440	2440	2440	2440	0
156	20241017	185500	122920635	2440	2440	2440	2440	0
157	20241017	185400	122920635	2440	2440	2440	2440	0
158	20241017	185300	122920635	2440	2440	2440	2440	0
159	20241017	185200	122920635	2440	2440	2440	2440	0
160	20241017	185100	122920635	2440	2440	2440	2440	0
161	20241017	185000	122920635	2440	2440	2440	2440	0
162	20241017	184900	122920635	2440	2440	2440	2440	0
163	20241017	184800	122920635	2440	2440	2440	2440	0
164	20241017	184700	122920635	2440	2440	2440	2440	0
165	20241017	184600	122920635	2440	2440	2440	2440	0
166	20241017	184500	122920635	2440	2440	2440	2440	0
167	20241017	184400	122920635	2440	2440	2440	2440	0
168	20241017	184300	122920635	2440	2440	2440	2440	0
169	20241017	184200	122920635	2440	2440	2440	2440	0
170	20241017	184100	122920635	2440	2440	2440	2440	0
171	20241017	184000	122920635	2440	2440	2440	2440	0
172	20241017	183900	122920635	2440	2440	2440	2440	0
173	20241017	183800	122920635	2440	2440	2440	2440	0
174	20241017	183700	122920635	2440	2440	2440	2440	0
175	20241017	183600	122920635	2440	2440	2440	2440	0
176	20241017	183500	122920635	2440	2440	2440	2440	0
177	20241017	183400	122920635	2440	2440	2440	2440	0
178	20241017	183300	122920635	2440	2440	2440	2440	0
179	20241017	183200	122920635	2440	2440	2440	2440	0
180	20241017	183100	122920635	2440	2440	2440	2440	0
181	20241017	183000	122920635	2440	2440	2440	2440	0
182	20241017	182900	122920635	2440	2440	2440	2440	466
183	20241017	182800	122920635	2440	2440	2440	2440	0
184	20241017	182700	122920635	2440	2440	2440	2440	0
185	20241017	182600	122920635	2440	2440	2440	2440	0
186	20241017	182500	122920635	2440	2440	2440	2440	0
187	20241017	182400	122920635	2440	2440	2440	2440	0
188	20241017	182300	122920635	2440	2440	2440	2440	0
189	20241017	182200	122920635	2440	2440	2440	2440	0
190	20241017	182100	122920635	2440	2440	2440	2440	0
191	20241017	182000	122920635	2440	2440	2440	2440	0
192	20241017	181900	122920635	2440	2440	2440	2440	0
193	20241017	181800	122920635	2440	2440	2440	2440	0
194	20241017	181700	122920635	2440	2440	2440	2440	0
195	20241017	181600	122920635	2440	2440	2440	2440	0
196	20241017	181500	122920635	2440	2440	2440	2440	0
197	20241017	181400	122920635	2440	2440	2440	2440	0
198	20241017	181300	122920635	2440	2440	2440	2440	0
199	20241017	181200	122920635	2440	2440	2440	2440	0
200	20241017	181100	122920635	2440	2440	2440	2440	0
201	20241017	181000	122920635	2440	2440	2440	2440	0
202	20241017	180900	122920635	2440	2440	2440	2440	0
203	20241017	180800	122920635	2440	2440	2440	2440	0
204	20241017	180700	122920635	2440	2440	2440	2440	0
205	20241017	180600	122920635	2440	2440	2440	2440	0
206	20241017	180500	122920635	2440	2440	2440	2440	0
207	20241017	180400	122920635	2440	2440	2440	2440	0
208	20241017	180300	122920635	2440	2440	2440	2440	0
209	20241017	180200	122920635	2440	2440	2440	2440	0
210	20241017	180100	122920635	2440	2440	2440	2440	0
211	20241017	180000	122920635	2440	2440	2440	2440	0
212	20241017	175900	122920635	2440	2440	2440	2440	466
213	20241017	175800	122920635	2440	2440	2440	2440	0
214	20241017	175700	122920635	2440	2440	2440	2440	0
215	20241017	175600	122920635	2440	2440	2440	2440	0
216	20241017	175500	122920635	2440	2440	2440	2440	0
217	20241017	175400	122920635	2440	2440	2440	2440	0
218	20241017	175300	122920635	2440	2440	2440	2440	0
219	20241017	175200	122920635	2440	2440	2440	2440	0
220	20241017	175100	122920635	2440	2440	2440	2440	0
221	20241017	175000	122920635	2440	2440	2440	2440	0
222	20241017	174900	122920635	2440	2440	2440	2440	0
223	20241017	174800	122920635	2440	2440	2440	2440	0
224	20241017	174700	122920635	2440	2440	2440	2440	0
225	20241017	174600	122920635	2440	2440	2440	2440	0
226	20241017	174500	122920635	2440	2440	2440	2440	0
227	20241017	174400	122920635	2440	2440	2440	2440	0
228	20241017	174300	122920635	2440	2440	2440	2440	0
229	20241017	174200	122920635	2440	2440	2440	2440	0
230	20241017	174100	122920635	2440	2440	2440	2440	0
231	20241017	174000	122920635	2440	2440	2440	2440	0
232	20241017	173900	122920635	2440	2440	2440	2440	0
233	20241017	173800	122920635	2440	2440	2440	2440	0
234	20241017	173700	122920635	2440	2440	2440	2440	0
235	20241017	173600	122920635	2440	2440	2440	2440	0
236	20241017	173500	122920635	2440	2440	2440	2440	0
237	20241017	173400	122920635	2440	2440	2440	2440	0
238	20241017	173300	122920635	2440	2440	2440	2440	0
239	20241017	173200	122920635	2440	2440	2440	2440	0
240	20241017	173100	122920635	2440	2440	2440	2440	0
241	20241017	173000	122920635	2440	2440	2440	2440	0
242	20241017	172900	122920635	2440	2440	2440	2440	466
243	20241017	172800	122920635	2440	2440	2440	2440	0
244	20241017	172700	122920635	2440	2440	2440	2440	0
245	20241017	172600	122920635	2440	2440	2440	2440	0
246	20241017	172500	122920635	2440	2440	2440	2440	0
247	20241017	172400	122920635	2440	2440	2440	2440	0
248	20241017	172300	122920635	2440	2440	2440	2440	0
249	20241017	172200	122920635	2440	2440	2440	2440	0
250	20241017	172100	122920635	2440	2440	2440	2440	0
251	20241017	172000	122920635	2440	2440	2440	2440	0
252	20241017	171900	122920635	2440	2440	2440	2440	0
253	20241017	171800	122920635	2440	2440	2440	2440	0
254	20241017	171700	122920635	2440	2440	2440	2440	0
255	20241017	171600	122920635	2440	2440	2440	2440	0
256	20241017	171500	122920635	2440	2440	2440	2440	0
257	20241017	171400	122920635	2440	2440	2440	2440	0
258	20241017	171300	122920635	2440	2440	2440	2440	0
259	20241017	171200	122920635	2440	2440	2440	2440	0
260	20241017	171100	122920635	2440	2440	2440	2440	0
261	20241017	171000	122920635	2440	2440	2440	2440	0
262	20241017	170900	122920635	2440	2440	2440	2440	0
263	20241017	170800	122920635	2440	2440	2440	2440	0
264	20241017	170700	122920635	2440	2440	2440	2440	0
265	20241017	170600	122920635	2440	2440	2440	2440	0
266	20241017	170500	122920635	2440	2440	2440	2440	0
267	20241017	170400	122920635	2440	2440	2440	2440	0
268	20241017	170300	122920635	2440	2440	2440	2440	0
269	20241017	170200	122920635	2440	2440	2440	2440	0
270	20241017	170100	122920635	2440	2440	2440	2440	0
271	20241017	170000	122920635	2440	2440	2440	2440	0
272	20241017	165900	122920635	2440	2440	2440	2440	466
273	20241017	165800	122920635	2440	2440	2440	2440	0
274	20241017	165700	122920635	2440	2440	2440	2440	0
275	20241017	165600	122920635	2440	2440	2440	2440	0
276	20241017	165500	122920635	2440	2440	2440	2440	0
277	20241017	165400	122920635	2440	2440	2440	2440	0
278	20241017	165300	122920635	2440	2440	2440	2440	0
279	20241017	165200	122920635	2440	2440	2440	2440	0
280	20241017	165100	122920635	2440	2440	2440	2440	0
281	20241017	165000	122920635	2440	2440	2440	2440	0
282	20241017	164900	122920635	2440	2440	2440	2440	0
283	20241017	164800	122920635	2440	2440	2440	2440	0
284	20241017	164700	122920635	2440	2440	2440	2440	0
285	20241017	164600	122920635	2440	2440	2440	2440	0
286	20241017	164500	122920635	2440	2440	2440	2440	0
287	20241017	164400	122920635	2440	2440	2440	2440	0
288	20241017	164300	122920635	2440	2440	2440	2440	0
289	20241017	164200	122920635	2440	2440	2440	2440	0
290	20241017	164100	122920635	2440	2440	2440	2440	0
291	20241017	164000	122920635	2440	2440	2440	2440	0
292	20241017	163900	122920635	2440	2440	2440	2440	0
293	20241017	163800	122920635	2440	2440	2440	2440	0
294	20241017	163700	122920635	2440	2440	2440	2440	0
295	20241017	163600	122920635	2440	2440	2440	2440	0
296	20241017	163500	122920635	2440	2440	2440	2440	0
297	20241017	163400	122920635	2440	2440	2440	2440	0
298	20241017	163300	122920635	2440	2440	2440	2440	0
299	20241017	163200	122920635	2440	2440	2440	2440	0
300	20241017	163100	122920635	2440	2440	2440	2440	0
301	20241017	163000	122920635	2440	2440	2440	2440	0
302	20241017	162900	122920635	2440	2440	2440	2440	466
303	20241017	162800	122920635	2440	2440	2440	2440	0
304	20241017	162700	122920635	2440	2440	2440	2440	0
305	20241017	162600	122920635	2440	2440	2440	2440	0
306	20241017	162500	122920635	2440	2440	2440	2440	0
307	20241017	162400	122920635	2440	2440	2440	2440	0
308	20241017	162300	122920635	2440	2440	2440	2440	0
309	20241017	162200	122920635	2440	2440	2440	2440	0
310	20241017	162100	122920635	2440	2440	2440	2440	0
311	20241017	162000	122920635	2440	2440	2440	2440	0
312	20241017	161900	122920635	2440	2440	2440	2440	0
313	20241017	161800	122920635	2440	2440	2440	2440	0
314	20241017	161700	122920635	2440	2440	2440	2440	0
315	20241017	161600	122920635	2440	2440	2440	2440	0
316	20241017	161500	122920635	2440	2440	2440	2440	0
317	20241017	161400	122920635	2440	2440	2440	2440	0
318	20241017	161300	122920635	2440	2440	2440	2440	0
319	20241017	161200	122920635	2440	2440	2440	2440	0
320	20241017	161100	122920635	2440	2440	2440	2440	0
321	20241017	161000	122920635	2440	2440	2440	2440	0
322	20241017	160900	122920635	2440	2440	2440	2440	0
323	20241017	160800	122920635	2440	2440	2440	2440	0
324	20241017	160700	122920635	2440	2440	2440	2440	0
325	20241017	160600	122920635	2440	2440	2440	2440	0
326	20241017	160500	122920635	2440	2440	2440	2440	0
327	20241017	160400	122920635	2440	2440	2440	2440	0
328	20241017	160300	122920635	2440	2440	2440	2440	0
329	20241017	160200	122920635	2440	2440	2440	2440	0
330	20241017	160100	122920635	2440	2440	2440	2440	0
331	20241017	160000	122920635	2440	2440	2440	2440	0
332	20241017	155900	122920635	2440	2440	2440	2440	466
333	20241017	155800	122920635	2440	2440	2440	2440	0
334	20241017	155700	122920635	2440	2440	2440	2440	0
335	20241017	155600	122920635	2440	2440	2440	2440	0
336	20241017	155500	122920635	2440	2440	2440	2440	0
337	20241017	155400	122920635	2440	2440	2440	2440	0
338	20241017	155300	122920635	2440	2440	2440	2440	0
339	20241017	155200	122920635	2440	2440	2440	2440	0
340	20241017	155100	122920635	2440	2440	2440	2440	0
341	20241017	155000	122920635	2440	2440	2440	2440	0
342	20241017	154900	122920635	2440	2440	2440	2440	0
343	20241017	154800	122920635	2440	2440	2440	2440	0
344	20241017	154700	122920635	2440	2440	2440	2440	0
345	20241017	154600	122920635	2440	2440	2440	2440	0
346	20241017	154500	122920635	2440	2440	2440	2440	0
347	20241017	154400	122920635	2440	2440	2440	2440	0
348	20241017	154300	122920635	2440	2440	2440	2440	0
349	20241017	154200	122920635	2440	2440	2440	2440	0
350	20241017	154100	122920635	2440	2440	2440	2440	0
351	20241017	154000	122920635	2440	2440	2440	2440	0
352	20241017	153900	122920635	2440	2440	2440	2440	0
353	20241017	153800	122920635	2440	2440	2440	2440	0
354	20241017	153700	122920635	2440	2440	2440	2440	0
355	20241017	153600	122920635	2440	2440	2440	2440	0
356	20241017	153500	122920635	2440	2440	2440	2440	0
357	20241017	153400	122920635	2440	2440	2440	2440	0
358	20241017	153300	122920635	2440	2440	2440	2440	0
359	20241017	153200	122920635	2440	2440	2440	2440	0
360	20241017	153100	122920635	2440	2440	2440	2440	0
361	20241017	153000	122920635	2440	2440	2440	2440	466
362	20241017	152900	121783595	2450	2450	2450	2450	0
363	20241017	152800	121783595	2450	2450	2450	2450	0
364	20241017	152700	121783595	2450	2450	2450	2450	0
365	20241017	152600	121783595	2450	2450	2450	2450	0
366	20241017	152500	121783595	2450	2450	2450	2450	0
367	20241017	152400	121783595	2450	2450	2450	2450	0
368	20241017	152300	121783595	2450	2450	2450	2450	0
369	20241017	152200	121783595	2450	2450	2450	2450	0
370	20241017	152100	121783595	2450	2450	2450	2450	0
371	20241017	152000	121783595	2450	2450	2450	2450	0
372	20241017	151900	121783595	2450	2430	2450	2430	1706
373	20241017	151800	117624420	2430	2430	2430	2430	6
374	20241017	151700	117609840	2430	2425	2430	2425	140
375	20241017	151600	117269645	2435	2425	2435	2425	43
376	20241017	151500	117164950	2435	2430	2435	2430	1419
377	20241017	151400	113716760	2430	2430	2430	2430	3
378	20241017	151300	113709470	2435	2435	2435	2435	6
379	20241017	151200	113694860	2430	2430	2430	2430	0
380	20241017	151100	113694860	2430	2435	2435	2430	4653
381	20241017	151000	102387620	2435	2435	2435	2435	0
382	20241017	150900	102387620	2435	2435	2435	2435	9
383	20241017	150800	102365705	2435	2435	2435	2435	21
384	20241017	150700	102314570	2430	2430	2430	2430	0
385	20241017	150600	102314570	2430	2435	2435	2430	747
386	20241017	150500	100498440	2435	2435	2435	2435	30
387	20241017	150400	100425390	2435	2435	2435	2435	620
388	20241017	150300	98915690	2435	2435	2435	2435	9
389	20241017	150200	98893775	2435	2435	2435	2435	66
390	20241017	150100	98733065	2435	2435	2435	2435	250
391	20241017	150000	98124315	2435	2440	2440	2435	4725
392	20241017	145900	86617090	2445	2445	2445	2445	0
393	20241017	145800	86617090	2445	2445	2445	2445	11
394	20241017	145700	86590195	2445	2445	2445	2445	0
395	20241017	145600	86590195	2445	2445	2445	2445	7
396	20241017	145500	86573080	2445	2450	2450	2445	80
397	20241017	145400	86377380	2450	2450	2450	2450	0
398	20241017	145300	86377380	2450	2450	2450	2450	0
399	20241017	145200	86377380	2450	2450	2450	2450	1
400	20241017	145100	86374930	2440	2440	2440	2440	0
401	20241017	145000	86374930	2440	2440	2440	2440	0
402	20241017	144900	86374930	2440	2440	2440	2440	0
403	20241017	144800	86374930	2440	2440	2440	2440	0
404	20241017	144700	86374930	2440	2440	2440	2440	213
405	20241017	144600	85855210	2450	2450	2450	2450	0
406	20241017	144500	85855210	2450	2450	2450	2450	100
407	20241017	144400	85610210	2450	2450	2450	2450	0
408	20241017	144300	85610210	2450	2450	2450	2450	0
409	20241017	144200	85610210	2450	2450	2450	2450	2
410	20241017	144100	85605310	2445	2445	2445	2445	0
411	20241017	144000	85605310	2445	2445	2445	2445	83
412	20241017	143900	85402375	2445	2445	2445	2445	129
413	20241017	143800	85086970	2445	2445	2445	2445	1
414	20241017	143700	85084525	2440	2440	2440	2440	0
415	20241017	143600	85084525	2440	2440	2440	2440	20
416	20241017	143500	85035725	2440	2440	2440	2440	0
417	20241017	143400	85035725	2440	2440	2440	2440	0
418	20241017	143300	85035725	2440	2440	2440	2440	0
419	20241017	143200	85035725	2440	2440	2440	2440	621
420	20241017	143100	83520485	2440	2440	2440	2440	0
421	20241017	143000	83520485	2440	2440	2440	2440	5
422	20241017	142900	83508285	2440	2440	2440	2440	0
423	20241017	142800	83508285	2440	2440	2440	2440	0
424	20241017	142700	83508285	2440	2440	2440	2440	0
425	20241017	142600	83508285	2440	2440	2440	2440	0
426	20241017	142500	83508285	2440	2440	2440	2440	0
427	20241017	142400	83508285	2440	2440	2440	2440	0
428	20241017	142300	83508285	2440	2440	2440	2440	0
429	20241017	142200	83508285	2440	2440	2440	2440	0
430	20241017	142100	83508285	2440	2440	2440	2440	0
431	20241017	142000	83508285	2440	2440	2440	2440	0
432	20241017	141900	83508285	2440	2440	2440	2440	0
433	20241017	141800	83508285	2440	2440	2440	2440	0
434	20241017	141700	83508285	2440	2440	2440	2440	0
435	20241017	141600	83508285	2440	2440	2440	2440	0
436	20241017	141500	83508285	2440	2440	2440	2440	0
437	20241017	141400	83508285	2440	2440	2440	2440	0
438	20241017	141300	83508285	2440	2440	2440	2440	206
439	20241017	141200	83005645	2440	2440	2440	2440	0
440	20241017	141100	83005645	2440	2440	2440	2440	100
441	20241017	141000	82761645	2440	2440	2440	2440	0
442	20241017	140900	82761645	2440	2440	2440	2440	0
443	20241017	140800	82761645	2440	2445	2445	2440	8
444	20241017	140700	82742090	2440	2440	2440	2440	150
445	20241017	140600	82376090	2440	2440	2440	2440	2
446	20241017	140500	82371210	2440	2440	2440	2440	0
447	20241017	140400	82371210	2440	2440	2440	2440	0
448	20241017	140300	82371210	2440	2440	2440	2440	527
449	20241017	140200	81085330	2440	2440	2440	2440	0
450	20241017	140100	81085330	2440	2440	2440	2440	600
451	20241017	140000	79621330	2445	2445	2445	2445	0
452	20241017	135900	79621330	2445	2445	2445	2445	0
453	20241017	135800	79621330	2445	2445	2445	2445	0
454	20241017	135700	79621330	2445	2445	2445	2445	0
455	20241017	135600	79621330	2445	2445	2445	2445	0
456	20241017	135500	79621330	2445	2445	2445	2445	0
457	20241017	135400	79621330	2445	2445	2445	2445	0
458	20241017	135300	79621330	2445	2445	2445	2445	0
459	20241017	135200	79621330	2445	2445	2445	2445	0
460	20241017	135100	79621330	2445	2445	2445	2445	1
461	20241017	135000	79618885	2440	2440	2440	2440	0
462	20241017	134900	79618885	2440	2440	2440	2440	0
463	20241017	134800	79618885	2440	2440	2440	2440	0
464	20241017	134700	79618885	2440	2440	2440	2440	0
465	20241017	134600	79618885	2440	2440	2440	2440	0
466	20241017	134500	79618885	2440	2440	2440	2440	0
467	20241017	134400	79618885	2440	2440	2440	2440	0
468	20241017	134300	79618885	2440	2440	2440	2440	0
469	20241017	134200	79618885	2440	2440	2440	2440	677
470	20241017	134100	77967005	2440	2440	2440	2440	350
471	20241017	134000	77113005	2440	2440	2440	2440	0
472	20241017	133900	77113005	2440	2440	2440	2440	0
473	20241017	133800	77113005	2440	2440	2440	2440	750
474	20241017	133700	75283005	2440	2440	2440	2440	0
475	20241017	133600	75283005	2440	2440	2440	2440	0
476	20241017	133500	75283005	2440	2440	2440	2440	0
477	20241017	133400	75283005	2440	2440	2440	2440	154
478	20241017	133300	74907245	2435	2440	2440	2435	3938
479	20241017	133200	65307090	2450	2450	2450	2450	2
480	20241017	133100	65302190	2450	2450	2450	2450	0
481	20241017	133000	65302190	2450	2450	2450	2450	0
482	20241017	132900	65302190	2450	2450	2450	2450	0
483	20241017	132800	65302190	2450	2450	2450	2450	1
484	20241017	132700	65299740	2440	2440	2440	2440	0
485	20241017	132600	65299740	2440	2440	2440	2440	590
486	20241017	132500	63860140	2450	2450	2450	2450	0
487	20241017	132400	63860140	2450	2450	2450	2450	10
488	20241017	132300	63835640	2450	2450	2450	2450	0
489	20241017	132200	63835640	2450	2450	2450	2450	0
490	20241017	132100	63835640	2450	2450	2450	2450	10
491	20241017	132000	63811140	2445	2440	2445	2440	177
492	20241017	131900	63378425	2445	2445	2445	2445	10
493	20241017	131800	63353975	2445	2445	2445	2445	95
494	20241017	131700	63121700	2445	2445	2445	2445	100
495	20241017	131600	62877200	2445	2445	2445	2445	100
496	20241017	131500	62632700	2445	2445	2445	2445	165
497	20241017	131400	62229275	2445	2445	2445	2445	35
498	20241017	131300	62143700	2445	2445	2445	2445	5
499	20241017	131200	62131475	2445	2445	2445	2445	2
500	20241017	131100	62126585	2445	2445	2445	2445	0
501	20241017	131000	62126585	2445	2445	2445	2445	0
502	20241017	130900	62126585	2445	2445	2445	2445	0
503	20241017	130800	62126585	2445	2445	2445	2445	0
504	20241017	130700	62126585	2445	2445	2445	2445	0
505	20241017	130600	62126585	2445	2445	2445	2445	0
506	20241017	130500	62126585	2445	2445	2445	2445	0
507	20241017	130400	62126585	2445	2445	2445	2445	0
508	20241017	130300	62126585	2445	2445	2445	2445	0
509	20241017	130200	62126585	2445	2445	2445	2445	0
510	20241017	130100	62126585	2445	2445	2445	2445	0
511	20241017	130000	62126585	2445	2445	2445	2445	0
512	20241017	125900	62126585	2445	2445	2445	2445	434
513	20241017	125800	61065455	2445	2445	2445	2445	0
514	20241017	125700	61065455	2445	2445	2445	2445	0
515	20241017	125600	61065455	2445	2445	2445	2445	0
516	20241017	125500	61065455	2445	2445	2445	2445	0
517	20241017	125400	61065455	2445	2445	2445	2445	0
518	20241017	125300	61065455	2445	2445	2445	2445	0
519	20241017	125200	61065455	2445	2445	2445	2445	0
520	20241017	125100	61065455	2445	2445	2445	2445	0
521	20241017	125000	61065455	2445	2445	2445	2445	26
522	20241017	124900	61001885	2445	2445	2445	2445	0
523	20241017	124800	61001885	2445	2445	2445	2445	0
524	20241017	124700	61001885	2445	2445	2445	2445	0
525	20241017	124600	61001885	2445	2445	2445	2445	0
526	20241017	124500	61001885	2445	2445	2445	2445	130
527	20241017	124400	60684035	2445	2445	2445	2445	0
528	20241017	124300	60684035	2445	2445	2445	2445	0
529	20241017	124200	60684035	2445	2445	2445	2445	0
530	20241017	124100	60684035	2445	2445	2445	2445	667
531	20241017	124000	59053220	2445	2445	2445	2445	0
532	20241017	123900	59053220	2445	2445	2445	2445	0
533	20241017	123800	59053220	2445	2445	2445	2445	39
534	20241017	123700	58957865	2445	2445	2445	2445	68
535	20241017	123600	58791605	2445	2445	2445	2445	1193
536	20241017	123500	55874720	2445	2445	2445	2445	0
537	20241017	123400	55874720	2445	2445	2445	2445	0
538	20241017	123300	55874720	2445	2445	2445	2445	0
539	20241017	123200	55874720	2445	2445	2445	2445	0
540	20241017	123100	55874720	2445	2445	2445	2445	0
541	20241017	123000	55874720	2445	2445	2445	2445	0
542	20241017	122900	55874720	2445	2445	2445	2445	0
543	20241017	122800	55874720	2445	2445	2445	2445	0
544	20241017	122700	55874720	2445	2445	2445	2445	50
545	20241017	122600	55752470	2460	2460	2460	2460	0
546	20241017	122500	55752470	2460	2460	2460	2460	0
547	20241017	122400	55752470	2460	2460	2460	2460	0
548	20241017	122300	55752470	2460	2460	2460	2460	0
549	20241017	122200	55752470	2460	2460	2460	2460	0
550	20241017	122100	55752470	2460	2460	2460	2460	0
551	20241017	122000	55752470	2460	2460	2460	2460	0
552	20241017	121900	55752470	2460	2460	2460	2460	0
553	20241017	121800	55752470	2460	2455	2460	2455	100
554	20241017	121700	55506615	2455	2445	2455	2445	400
555	20241017	121600	54525245	2445	2445	2445	2445	0
556	20241017	121500	54525245	2445	2445	2445	2445	0
557	20241017	121400	54525245	2445	2445	2445	2445	0
558	20241017	121300	54525245	2445	2445	2445	2445	0
559	20241017	121200	54525245	2445	2445	2445	2445	0
560	20241017	121100	54525245	2445	2445	2445	2445	0
561	20241017	121000	54525245	2445	2445	2445	2445	0
562	20241017	120900	54525245	2445	2445	2445	2445	63
563	20241017	120800	54371210	2445	2445	2445	2445	0
564	20241017	120700	54371210	2445	2445	2445	2445	0
565	20241017	120600	54371210	2445	2445	2445	2445	0
566	20241017	120500	54371210	2445	2445	2445	2445	0
567	20241017	120400	54371210	2445	2445	2445	2445	0
568	20241017	120300	54371210	2445	2450	2450	2445	10
569	20241017	120200	54346740	2440	2440	2440	2440	0
570	20241017	120100	54346740	2440	2440	2440	2440	0
571	20241017	120000	54346740	2440	2450	2450	2440	6
572	20241017	115900	54332090	2440	2440	2440	2440	0
573	20241017	115800	54332090	2440	2445	2445	2440	958
574	20241017	115700	51994520	2445	2445	2445	2445	0
575	20241017	115600	51994520	2445	2445	2445	2445	673
576	20241017	115500	50349035	2450	2450	2450	2450	0
577	20241017	115400	50349035	2450	2450	2450	2450	0
578	20241017	115300	50349035	2450	2450	2450	2450	0
579	20241017	115200	50349035	2450	2450	2450	2450	0
580	20241017	115100	50349035	2450	2450	2450	2450	10
581	20241017	115000	50324535	2450	2450	2450	2450	0
582	20241017	114900	50324535	2450	2450	2450	2450	0
583	20241017	114800	50324535	2450	2450	2450	2450	0
584	20241017	114700	50324535	2450	2450	2450	2450	0
585	20241017	114600	50324535	2450	2450	2450	2450	0
586	20241017	114500	50324535	2450	2450	2450	2450	1
587	20241017	114400	50322085	2450	2450	2450	2450	0
588	20241017	114300	50322085	2450	2450	2450	2450	0
589	20241017	114200	50322085	2450	2450	2450	2450	153
590	20241017	114100	49947235	2450	2450	2450	2450	150
591	20241017	114000	49579735	2450	2450	2450	2450	0
592	20241017	113900	49579735	2450	2450	2450	2450	0
593	20241017	113800	49579735	2450	2450	2450	2450	0
594	20241017	113700	49579735	2450	2450	2450	2450	239
595	20241017	113600	48994185	2450	2450	2450	2450	0
596	20241017	113500	48994185	2450	2450	2450	2450	0
597	20241017	113400	48994185	2450	2450	2450	2450	100
598	20241017	113300	48749185	2450	2450	2450	2450	0
599	20241017	113200	48749185	2450	2450	2450	2450	0
600	20241017	113100	48749185	2450	2450	2450	2450	386
601	20241017	113000	47803485	2450	2450	2450	2450	1
602	20241017	112900	47801035	2450	2450	2450	2450	178
603	20241017	112800	47364935	2450	2450	2450	2450	0
604	20241017	112700	47364935	2450	2450	2450	2450	0
605	20241017	112600	47364935	2450	2450	2450	2450	0
606	20241017	112500	47364935	2450	2450	2450	2450	299
607	20241017	112400	46632385	2445	2445	2445	2445	399
608	20241017	112300	45656830	2440	2440	2440	2440	4
609	20241017	112200	45647070	2445	2445	2445	2445	0
610	20241017	112100	45647070	2445	2445	2445	2445	0
611	20241017	112000	45647070	2445	2445	2445	2445	0
612	20241017	111900	45647070	2445	2445	2445	2445	0
613	20241017	111800	45647070	2445	2445	2445	2445	0
614	20241017	111700	45647070	2445	2445	2445	2445	5
615	20241017	111600	45634845	2445	2445	2445	2445	0
616	20241017	111500	45634845	2445	2445	2445	2445	0
617	20241017	111400	45634845	2445	2445	2445	2445	0
618	20241017	111300	45634845	2445	2445	2445	2445	100
619	20241017	111200	45390345	2445	2445	2445	2445	0
620	20241017	111100	45390345	2445	2445	2445	2445	4
621	20241017	111000	45380565	2445	2445	2445	2445	0
622	20241017	110900	45380565	2445	2445	2445	2445	0
623	20241017	110800	45380565	2445	2445	2445	2445	0
624	20241017	110700	45380565	2445	2445	2445	2445	0
625	20241017	110600	45380565	2445	2445	2445	2445	0
626	20241017	110500	45380565	2445	2445	2445	2445	100
627	20241017	110400	45136065	2440	2440	2440	2440	0
628	20241017	110300	45136065	2440	2440	2440	2440	0
629	20241017	110200	45136065	2440	2440	2440	2440	0
630	20241017	110100	45136065	2440	2440	2440	2440	425
631	20241017	110000	44099065	2445	2445	2445	2445	240
632	20241017	105900	43512265	2445	2445	2445	2445	280
633	20241017	105800	42827665	2450	2450	2450	2450	300
634	20241017	105700	42092665	2445	2445	2445	2445	0
635	20241017	105600	42092665	2445	2445	2445	2445	0
636	20241017	105500	42092665	2445	2445	2445	2445	0
637	20241017	105400	42092665	2445	2445	2445	2445	0
638	20241017	105300	42092665	2445	2445	2445	2445	103
639	20241017	105200	41840830	2445	2445	2445	2445	0
640	20241017	105100	41840830	2445	2445	2445	2445	534
641	20241017	105000	40535200	2450	2450	2450	2450	3
642	20241017	104900	40527850	2445	2445	2445	2445	0
643	20241017	104800	40527850	2445	2445	2445	2445	0
644	20241017	104700	40527850	2445	2445	2445	2445	0
645	20241017	104600	40527850	2445	2445	2445	2445	0
646	20241017	104500	40527850	2445	2445	2445	2445	97
647	20241017	104400	40290685	2440	2445	2445	2440	423
648	20241017	104300	39258200	2445	2445	2445	2445	0
649	20241017	104200	39258200	2445	2445	2445	2445	15
650	20241017	104100	39221525	2440	2440	2440	2440	0
651	20241017	104000	39221525	2440	2440	2440	2440	0
652	20241017	103900	39221525	2440	2440	2440	2440	0
653	20241017	103800	39221525	2440	2440	2440	2440	0
654	20241017	103700	39221525	2440	2440	2440	2440	0
655	20241017	103600	39221525	2440	2440	2440	2440	38
656	20241017	103500	39128805	2440	2440	2440	2440	0
657	20241017	103400	39128805	2440	2440	2440	2440	10
658	20241017	103300	39104405	2445	2445	2445	2445	85
659	20241017	103200	38896580	2445	2450	2450	2445	64
660	20241017	103100	38739980	2450	2450	2450	2450	3
661	20241017	103000	38732630	2445	2445	2445	2445	5
662	20241017	102900	38720405	2445	2445	2445	2445	0
663	20241017	102800	38720405	2445	2445	2445	2445	0
664	20241017	102700	38720405	2445	2445	2445	2445	51
665	20241017	102600	38595710	2445	2445	2445	2445	0
666	20241017	102500	38595710	2445	2445	2445	2445	0
667	20241017	102400	38595710	2445	2445	2445	2445	0
668	20241017	102300	38595710	2445	2445	2445	2445	0
669	20241017	102200	38595710	2445	2445	2445	2445	0
670	20241017	102100	38595710	2445	2445	2445	2445	0
671	20241017	102000	38595710	2445	2445	2445	2445	0
672	20241017	101900	38595710	2445	2445	2445	2445	1175
673	20241017	101800	35722835	2450	2450	2450	2450	10
674	20241017	101700	35698335	2450	2450	2450	2450	0
675	20241017	101600	35698335	2450	2450	2450	2450	40
676	20241017	101500	35600335	2450	2455	2460	2450	27
677	20241017	101400	35534035	2455	2455	2455	2455	0
678	20241017	101300	35534035	2455	2455	2455	2455	0
679	20241017	101200	35534035	2455	2455	2455	2455	0
680	20241017	101100	35534035	2455	2455	2455	2455	0
681	20241017	101000	35534035	2455	2455	2455	2455	30
682	20241017	100900	35460385	2455	2455	2455	2455	0
683	20241017	100800	35460385	2455	2455	2455	2455	0
684	20241017	100700	35460385	2455	2455	2455	2455	0
685	20241017	100600	35460385	2455	2455	2455	2455	0
686	20241017	100500	35460385	2455	2455	2455	2455	1
687	20241017	100400	35457930	2455	2455	2455	2455	15
688	20241017	100300	35421105	2455	2455	2455	2455	5
689	20241017	100200	35408830	2455	2455	2455	2455	3
690	20241017	100100	35401465	2450	2450	2450	2450	21
691	20241017	100000	35350015	2455	2455	2455	2455	11
692	20241017	095900	35323010	2455	2455	2455	2455	514
693	20241017	095800	34061140	2450	2450	2450	2450	34
694	20241017	095700	33977840	2445	2445	2445	2445	0
695	20241017	095600	33977840	2445	2450	2450	2445	646
696	20241017	095500	32398345	2450	2455	2455	2450	571
697	20241017	095400	30999355	2465	2465	2465	2465	0
698	20241017	095300	30999355	2465	2465	2465	2465	0
699	20241017	095200	30999355	2465	2465	2465	2465	0
700	20241017	095100	30999355	2465	2465	2465	2465	5
701	20241017	095000	30987030	2465	2465	2465	2465	12
702	20241017	094900	30957450	2460	2460	2460	2460	0
703	20241017	094800	30957450	2460	2460	2460	2460	0
704	20241017	094700	30957450	2460	2470	2470	2460	946
705	20241017	094600	28628030	2470	2470	2470	2470	100
706	20241017	094500	28381030	2475	2470	2475	2470	4
707	20241017	094400	28371145	2465	2445	2510	2445	5203
708	20241017	094300	15410730	2465	2460	2465	2460	1216
709	20241017	094200	12416680	2460	2440	2460	2440	634
710	20241017	094100	10866050	2440	2455	2455	2440	386
711	20241017	094000	9922760	2455	2455	2455	2455	108
712	20241017	093900	9657620	2455	2455	2455	2455	1
713	20241017	093800	9655165	2450	2450	2450	2450	40
714	20241017	093700	9557165	2450	2450	2450	2450	9
715	20241017	093600	9535115	2440	2440	2440	2440	0
716	20241017	093500	9535115	2440	2440	2440	2440	0
717	20241017	093400	9535115	2440	2440	2440	2440	0
718	20241017	093300	9535115	2440	2440	2440	2440	700
719	20241017	093200	7827115	2440	2440	2440	2440	0
720	20241017	093100	7827115	2440	2440	2440	2440	0
721	20241017	093000	7827115	2440	2440	2440	2440	0
722	20241017	092900	7827115	2440	2440	2440	2440	0
723	20241017	092800	7827115	2440	2440	2440	2440	0
724	20241017	092700	7827115	2440	2440	2440	2440	0
725	20241017	092600	7827115	2440	2440	2440	2440	0
726	20241017	092500	7827115	2440	2440	2440	2440	1
727	20241017	092400	7824675	2440	2440	2440	2440	0
728	20241017	092300	7824675	2440	2440	2440	2440	0
729	20241017	092200	7824675	2440	2440	2440	2440	1
730	20241017	092100	7822235	2440	2445	2445	2440	701
731	20241017	092000	6111180	2440	2440	2440	2440	0
732	20241017	091900	6111180	2440	2440	2440	2440	0
733	20241017	091800	6111180	2440	2440	2440	2440	0
734	20241017	091700	6111180	2440	2440	2440	2440	0
735	20241017	091600	6111180	2440	2440	2440	2440	0
736	20241017	091500	6111180	2440	2455	2455	2440	427
737	20241017	091400	5068040	2455	2455	2455	2455	0
738	20241017	091300	5068040	2455	2455	2455	2455	0
739	20241017	091200	5068040	2455	2455	2460	2455	57
740	20241017	091100	4927865	2455	2455	2455	2455	257
741	20241017	091000	4296930	2455	2455	2455	2455	19
742	20241017	090900	4250285	2455	2455	2455	2455	24
743	20241017	090800	4191365	2460	2460	2460	2460	104
744	20241017	090700	3935525	2460	2460	2460	2460	100
745	20241017	090600	3689525	2465	2465	2465	2465	5
746	20241017	090500	3677200	2465	2465	2465	2465	1292
747	20241017	090400	492420	2465	2465	2465	2465	0
748	20241017	090300	492420	2465	2465	2465	2465	0
749	20241017	090200	492420	2465	2465	2465	2465	25
750	20241017	090100	430795	2460	2465	2465	2460	166
751	20241017	090000	22230	2470	2470	2470	2470	9