KissMeData/290650/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210500	679417780	18510	18510	18510	18510	1305
3	20241024	210400	679417780	18510	18510	18510	18510	0
4	20241024	210300	679417780	18510	18510	18510	18510	0
5	20241024	210200	679417780	18510	18510	18510	18510	0
6	20241024	210100	679417780	18510	18510	18510	18510	0
7	20241024	210000	679417780	18510	18510	18510	18510	0
8	20241024	205900	679417780	18510	18510	18510	18510	0
9	20241024	205800	679417780	18510	18510	18510	18510	0
10	20241024	205700	679417780	18510	18510	18510	18510	0
11	20241024	205600	679417780	18510	18510	18510	18510	0
12	20241024	205500	679417780	18510	18510	18510	18510	0
13	20241024	205400	679417780	18510	18510	18510	18510	0
14	20241024	205300	679417780	18510	18510	18510	18510	0
15	20241024	205200	679417780	18510	18510	18510	18510	0
16	20241024	205100	679417780	18510	18510	18510	18510	0
17	20241024	205000	679417780	18510	18510	18510	18510	0
18	20241024	204900	679417780	18510	18510	18510	18510	0
19	20241024	204800	679417780	18510	18510	18510	18510	0
20	20241024	204700	679417780	18510	18510	18510	18510	0
21	20241024	204600	679417780	18510	18510	18510	18510	0
22	20241024	204500	679417780	18510	18510	18510	18510	0
23	20241024	204400	679417780	18510	18510	18510	18510	0
24	20241024	204300	679417780	18510	18510	18510	18510	0
25	20241024	204200	679417780	18510	18510	18510	18510	0
26	20241024	204100	679417780	18510	18510	18510	18510	0
27	20241024	204000	679417780	18510	18510	18510	18510	0
28	20241024	203900	679417780	18510	18510	18510	18510	0
29	20241024	203800	679417780	18510	18510	18510	18510	0
30	20241024	203700	679417780	18510	18510	18510	18510	0
31	20241024	203600	679417780	18510	18510	18510	18510	0
32	20241024	203500	679417780	18510	18510	18510	18510	1305
33	20241024	203400	679417780	18510	18510	18510	18510	0
34	20241024	203300	679417780	18510	18510	18510	18510	0
35	20241024	203200	679417780	18510	18510	18510	18510	0
36	20241024	203100	679417780	18510	18510	18510	18510	0
37	20241024	203000	679417780	18510	18510	18510	18510	0
38	20241024	202900	679417780	18510	18510	18510	18510	0
39	20241024	202800	679417780	18510	18510	18510	18510	0
40	20241024	202700	679417780	18510	18510	18510	18510	0
41	20241024	202600	679417780	18510	18510	18510	18510	0
42	20241024	202500	679417780	18510	18510	18510	18510	0
43	20241024	202400	679417780	18510	18510	18510	18510	0
44	20241024	202300	679417780	18510	18510	18510	18510	0
45	20241024	202200	679417780	18510	18510	18510	18510	0
46	20241024	202100	679417780	18510	18510	18510	18510	0
47	20241024	202000	679417780	18510	18510	18510	18510	0
48	20241024	201900	679417780	18510	18510	18510	18510	0
49	20241024	201800	679417780	18510	18510	18510	18510	0
50	20241024	201700	679417780	18510	18510	18510	18510	0
51	20241024	201600	679417780	18510	18510	18510	18510	0
52	20241024	201500	679417780	18510	18510	18510	18510	0
53	20241024	201400	679417780	18510	18510	18510	18510	0
54	20241024	201300	679417780	18510	18510	18510	18510	0
55	20241024	201200	679417780	18510	18510	18510	18510	0
56	20241024	201100	679417780	18510	18510	18510	18510	0
57	20241024	201000	679417780	18510	18510	18510	18510	0
58	20241024	200900	679417780	18510	18510	18510	18510	0
59	20241024	200800	679417780	18510	18510	18510	18510	0
60	20241024	200700	679417780	18510	18510	18510	18510	0
61	20241024	200600	679417780	18510	18510	18510	18510	0
62	20241024	200500	679417780	18510	18510	18510	18510	1305
63	20241024	200400	679417780	18510	18510	18510	18510	0
64	20241024	200300	679417780	18510	18510	18510	18510	0
65	20241024	200200	679417780	18510	18510	18510	18510	0
66	20241024	200100	679417780	18510	18510	18510	18510	0
67	20241024	200000	679417780	18510	18510	18510	18510	0
68	20241024	195900	679417780	18510	18510	18510	18510	0
69	20241024	195800	679417780	18510	18510	18510	18510	0
70	20241024	195700	679417780	18510	18510	18510	18510	0
71	20241024	195600	679417780	18510	18510	18510	18510	0
72	20241024	195500	679417780	18510	18510	18510	18510	0
73	20241024	195400	679417780	18510	18510	18510	18510	0
74	20241024	195300	679417780	18510	18510	18510	18510	0
75	20241024	195200	679417780	18510	18510	18510	18510	0
76	20241024	195100	679417780	18510	18510	18510	18510	0
77	20241024	195000	679417780	18510	18510	18510	18510	0
78	20241024	194900	679417780	18510	18510	18510	18510	0
79	20241024	194800	679417780	18510	18510	18510	18510	0
80	20241024	194700	679417780	18510	18510	18510	18510	0
81	20241024	194600	679417780	18510	18510	18510	18510	0
82	20241024	194500	679417780	18510	18510	18510	18510	0
83	20241024	194400	679417780	18510	18510	18510	18510	0
84	20241024	194300	679417780	18510	18510	18510	18510	0
85	20241024	194200	679417780	18510	18510	18510	18510	0
86	20241024	194100	679417780	18510	18510	18510	18510	0
87	20241024	194000	679417780	18510	18510	18510	18510	0
88	20241024	193900	679417780	18510	18510	18510	18510	0
89	20241024	193800	679417780	18510	18510	18510	18510	0
90	20241024	193700	679417780	18510	18510	18510	18510	0
91	20241024	193600	679417780	18510	18510	18510	18510	0
92	20241024	193500	679417780	18510	18510	18510	18510	1305
93	20241024	193400	679417780	18510	18510	18510	18510	0
94	20241024	193300	679417780	18510	18510	18510	18510	0
95	20241024	193200	679417780	18510	18510	18510	18510	0
96	20241024	193100	679417780	18510	18510	18510	18510	0
97	20241024	193000	679417780	18510	18510	18510	18510	0
98	20241024	192900	679417780	18510	18510	18510	18510	0
99	20241024	192800	679417780	18510	18510	18510	18510	0
100	20241024	192700	679417780	18510	18510	18510	18510	0
101	20241024	192600	679417780	18510	18510	18510	18510	0
102	20241024	192500	679417780	18510	18510	18510	18510	0
103	20241024	192400	679417780	18510	18510	18510	18510	0
104	20241024	192300	679417780	18510	18510	18510	18510	0
105	20241024	192200	679417780	18510	18510	18510	18510	0
106	20241024	192100	679417780	18510	18510	18510	18510	0
107	20241024	192000	679417780	18510	18510	18510	18510	0
108	20241024	191900	679417780	18510	18510	18510	18510	0
109	20241024	191800	679417780	18510	18510	18510	18510	0
110	20241024	191700	679417780	18510	18510	18510	18510	0
111	20241024	191600	679417780	18510	18510	18510	18510	0
112	20241024	191500	679417780	18510	18510	18510	18510	0
113	20241024	191400	679417780	18510	18510	18510	18510	0
114	20241024	191300	679417780	18510	18510	18510	18510	0
115	20241024	191200	679417780	18510	18510	18510	18510	0
116	20241024	191100	679417780	18510	18510	18510	18510	0
117	20241024	191000	679417780	18510	18510	18510	18510	0
118	20241024	190900	679417780	18510	18510	18510	18510	0
119	20241024	190800	679417780	18510	18510	18510	18510	0
120	20241024	190700	679417780	18510	18510	18510	18510	0
121	20241024	190600	679417780	18510	18510	18510	18510	0
122	20241024	190500	679417780	18510	18510	18510	18510	1305
123	20241024	190400	679417780	18510	18510	18510	18510	0
124	20241024	190300	679417780	18510	18510	18510	18510	0
125	20241024	190200	679417780	18510	18510	18510	18510	0
126	20241024	190100	679417780	18510	18510	18510	18510	0
127	20241024	190000	679417780	18510	18510	18510	18510	0
128	20241024	185900	679417780	18510	18510	18510	18510	0
129	20241024	185800	679417780	18510	18510	18510	18510	0
130	20241024	185700	679417780	18510	18510	18510	18510	0
131	20241024	185600	679417780	18510	18510	18510	18510	0
132	20241024	185500	679417780	18510	18510	18510	18510	0
133	20241024	185400	679417780	18510	18510	18510	18510	0
134	20241024	185300	679417780	18510	18510	18510	18510	0
135	20241024	185200	679417780	18510	18510	18510	18510	0
136	20241024	185100	679417780	18510	18510	18510	18510	0
137	20241024	185000	679417780	18510	18510	18510	18510	0
138	20241024	184900	679417780	18510	18510	18510	18510	0
139	20241024	184800	679417780	18510	18510	18510	18510	0
140	20241024	184700	679417780	18510	18510	18510	18510	0
141	20241024	184600	679417780	18510	18510	18510	18510	0
142	20241024	184500	679417780	18510	18510	18510	18510	0
143	20241024	184400	679417780	18510	18510	18510	18510	0
144	20241024	184300	679417780	18510	18510	18510	18510	0
145	20241024	184200	679417780	18510	18510	18510	18510	0
146	20241024	184100	679417780	18510	18510	18510	18510	0
147	20241024	184000	679417780	18510	18510	18510	18510	0
148	20241024	183900	679417780	18510	18510	18510	18510	0
149	20241024	183800	679417780	18510	18510	18510	18510	0
150	20241024	183700	679417780	18510	18510	18510	18510	0
151	20241024	183600	679417780	18510	18510	18510	18510	0
152	20241024	183500	679417780	18510	18510	18510	18510	1305
153	20241024	183400	679417780	18510	18510	18510	18510	0
154	20241024	183300	679417780	18510	18510	18510	18510	0
155	20241024	183200	679417780	18510	18510	18510	18510	0
156	20241024	183100	679417780	18510	18510	18510	18510	0
157	20241024	183000	679417780	18510	18510	18510	18510	0
158	20241024	182900	679417780	18510	18510	18510	18510	0
159	20241024	182800	679417780	18510	18510	18510	18510	0
160	20241024	182700	679417780	18510	18510	18510	18510	0
161	20241024	182600	679417780	18510	18510	18510	18510	0
162	20241024	182500	679417780	18510	18510	18510	18510	0
163	20241024	182400	679417780	18510	18510	18510	18510	0
164	20241024	182300	679417780	18510	18510	18510	18510	0
165	20241024	182200	679417780	18510	18510	18510	18510	0
166	20241024	182100	679417780	18510	18510	18510	18510	0
167	20241024	182000	679417780	18510	18510	18510	18510	0
168	20241024	181900	679417780	18510	18510	18510	18510	0
169	20241024	181800	679417780	18510	18510	18510	18510	0
170	20241024	181700	679417780	18510	18510	18510	18510	0
171	20241024	181600	679417780	18510	18510	18510	18510	0
172	20241024	181500	679417780	18510	18510	18510	18510	0
173	20241024	181400	679417780	18510	18510	18510	18510	0
174	20241024	181300	679417780	18510	18510	18510	18510	0
175	20241024	181200	679417780	18510	18510	18510	18510	0
176	20241024	181100	679417780	18510	18510	18510	18510	0
177	20241024	181000	679417780	18510	18510	18510	18510	0
178	20241024	180900	679417780	18510	18510	18510	18510	0
179	20241024	180800	679417780	18510	18510	18510	18510	0
180	20241024	180700	679417780	18510	18510	18510	18510	0
181	20241024	180600	679417780	18510	18510	18510	18510	0
182	20241024	180500	679417780	18510	18510	18510	18510	1305
183	20241024	180400	679417780	18510	18510	18510	18510	0
184	20241024	180300	679417780	18510	18510	18510	18510	0
185	20241024	180200	679417780	18510	18510	18510	18510	0
186	20241024	180100	679417780	18510	18510	18510	18510	0
187	20241024	180000	679417780	18510	18510	18510	18510	0
188	20241024	175900	679417780	18510	18510	18510	18510	0
189	20241024	175800	679417780	18510	18510	18510	18510	0
190	20241024	175700	679417780	18510	18510	18510	18510	0
191	20241024	175600	679417780	18510	18510	18510	18510	0
192	20241024	175500	679417780	18510	18510	18510	18510	0
193	20241024	175400	679417780	18510	18510	18510	18510	0
194	20241024	175300	679417780	18510	18510	18510	18510	0
195	20241024	175200	679417780	18510	18510	18510	18510	0
196	20241024	175100	679417780	18510	18510	18510	18510	0
197	20241024	175000	679417780	18510	18510	18510	18510	0
198	20241024	174900	679417780	18510	18510	18510	18510	0
199	20241024	174800	679417780	18510	18510	18510	18510	0
200	20241024	174700	679417780	18510	18510	18510	18510	0
201	20241024	174600	679417780	18510	18510	18510	18510	0
202	20241024	174500	679417780	18510	18510	18510	18510	0
203	20241024	174400	679417780	18510	18510	18510	18510	0
204	20241024	174300	679417780	18510	18510	18510	18510	0
205	20241024	174200	679417780	18510	18510	18510	18510	0
206	20241024	174100	679417780	18510	18510	18510	18510	0
207	20241024	174000	679417780	18510	18510	18510	18510	0
208	20241024	173900	679417780	18510	18510	18510	18510	0
209	20241024	173800	679417780	18510	18510	18510	18510	0
210	20241024	173700	679417780	18510	18510	18510	18510	0
211	20241024	173600	679417780	18510	18510	18510	18510	0
212	20241024	173500	679417780	18510	18510	18510	18510	1305
213	20241024	173400	679417780	18510	18510	18510	18510	0
214	20241024	173300	679417780	18510	18510	18510	18510	0
215	20241024	173200	679417780	18510	18510	18510	18510	0
216	20241024	173100	679417780	18510	18510	18510	18510	0
217	20241024	173000	679417780	18510	18510	18510	18510	0
218	20241024	172900	679417780	18510	18510	18510	18510	0
219	20241024	172800	679417780	18510	18510	18510	18510	0
220	20241024	172700	679417780	18510	18510	18510	18510	0
221	20241024	172600	679417780	18510	18510	18510	18510	0
222	20241024	172500	679417780	18510	18510	18510	18510	0
223	20241024	172400	679417780	18510	18510	18510	18510	0
224	20241024	172300	679417780	18510	18510	18510	18510	0
225	20241024	172200	679417780	18510	18510	18510	18510	0
226	20241024	172100	679417780	18510	18510	18510	18510	0
227	20241024	172000	679417780	18510	18510	18510	18510	0
228	20241024	171900	679417780	18510	18510	18510	18510	0
229	20241024	171800	679417780	18510	18510	18510	18510	0
230	20241024	171700	679417780	18510	18510	18510	18510	0
231	20241024	171600	679417780	18510	18510	18510	18510	0
232	20241024	171500	679417780	18510	18510	18510	18510	0
233	20241024	171400	679417780	18510	18510	18510	18510	0
234	20241024	171300	679417780	18510	18510	18510	18510	0
235	20241024	171200	679417780	18510	18510	18510	18510	0
236	20241024	171100	679417780	18510	18510	18510	18510	0
237	20241024	171000	679417780	18510	18510	18510	18510	0
238	20241024	170900	679417780	18510	18510	18510	18510	0
239	20241024	170800	679417780	18510	18510	18510	18510	0
240	20241024	170700	679417780	18510	18510	18510	18510	0
241	20241024	170600	679417780	18510	18510	18510	18510	0
242	20241024	170500	679417780	18510	18510	18510	18510	1305
243	20241024	170400	679417780	18510	18510	18510	18510	0
244	20241024	170300	679417780	18510	18510	18510	18510	0
245	20241024	170200	679417780	18510	18510	18510	18510	0
246	20241024	170100	679417780	18510	18510	18510	18510	0
247	20241024	170000	679417780	18510	18510	18510	18510	0
248	20241024	165900	679417780	18510	18510	18510	18510	0
249	20241024	165800	679417780	18510	18510	18510	18510	0
250	20241024	165700	679417780	18510	18510	18510	18510	0
251	20241024	165600	679417780	18510	18510	18510	18510	0
252	20241024	165500	679417780	18510	18510	18510	18510	0
253	20241024	165400	679417780	18510	18510	18510	18510	0
254	20241024	165300	679417780	18510	18510	18510	18510	0
255	20241024	165200	679417780	18510	18510	18510	18510	0
256	20241024	165100	679417780	18510	18510	18510	18510	0
257	20241024	165000	679417780	18510	18510	18510	18510	0
258	20241024	164900	679417780	18510	18510	18510	18510	0
259	20241024	164800	679417780	18510	18510	18510	18510	0
260	20241024	164700	679417780	18510	18510	18510	18510	0
261	20241024	164600	679417780	18510	18510	18510	18510	0
262	20241024	164500	679417780	18510	18510	18510	18510	0
263	20241024	164400	679417780	18510	18510	18510	18510	0
264	20241024	164300	679417780	18510	18510	18510	18510	0
265	20241024	164200	679417780	18510	18510	18510	18510	0
266	20241024	164100	679417780	18510	18510	18510	18510	0
267	20241024	164000	679417780	18510	18510	18510	18510	0
268	20241024	163900	679417780	18510	18510	18510	18510	0
269	20241024	163800	679417780	18510	18510	18510	18510	0
270	20241024	163700	679417780	18510	18510	18510	18510	0
271	20241024	163600	679417780	18510	18510	18510	18510	0
272	20241024	163500	679417780	18510	18510	18510	18510	1305
273	20241024	163400	679417780	18510	18510	18510	18510	0
274	20241024	163300	679417780	18510	18510	18510	18510	0
275	20241024	163200	679417780	18510	18510	18510	18510	0
276	20241024	163100	679417780	18510	18510	18510	18510	0
277	20241024	163000	679417780	18510	18510	18510	18510	0
278	20241024	162900	679417780	18510	18510	18510	18510	0
279	20241024	162800	679417780	18510	18510	18510	18510	0
280	20241024	162700	679417780	18510	18510	18510	18510	0
281	20241024	162600	679417780	18510	18510	18510	18510	0
282	20241024	162500	679417780	18510	18510	18510	18510	0
283	20241024	162400	679417780	18510	18510	18510	18510	0
284	20241024	162300	679417780	18510	18510	18510	18510	0
285	20241024	162200	679417780	18510	18510	18510	18510	0
286	20241024	162100	679417780	18510	18510	18510	18510	0
287	20241024	162000	679417780	18510	18510	18510	18510	0
288	20241024	161900	679417780	18510	18510	18510	18510	0
289	20241024	161800	679417780	18510	18510	18510	18510	0
290	20241024	161700	679417780	18510	18510	18510	18510	0
291	20241024	161600	679417780	18510	18510	18510	18510	0
292	20241024	161500	679417780	18510	18510	18510	18510	0
293	20241024	161400	679417780	18510	18510	18510	18510	0
294	20241024	161300	679417780	18510	18510	18510	18510	0
295	20241024	161200	679417780	18510	18510	18510	18510	0
296	20241024	161100	679417780	18510	18510	18510	18510	0
297	20241024	161000	679417780	18510	18510	18510	18510	0
298	20241024	160900	679417780	18510	18510	18510	18510	0
299	20241024	160800	679417780	18510	18510	18510	18510	0
300	20241024	160700	679417780	18510	18510	18510	18510	0
301	20241024	160600	679417780	18510	18510	18510	18510	0
302	20241024	160500	679417780	18510	18510	18510	18510	1305
303	20241024	160400	679417780	18510	18510	18510	18510	0
304	20241024	160300	679417780	18510	18510	18510	18510	0
305	20241024	160200	679417780	18510	18510	18510	18510	0
306	20241024	160100	679417780	18510	18510	18510	18510	0
307	20241024	160000	679417780	18510	18510	18510	18510	0
308	20241024	155900	679417780	18510	18510	18510	18510	0
309	20241024	155800	679417780	18510	18510	18510	18510	0
310	20241024	155700	679417780	18510	18510	18510	18510	0
311	20241024	155600	679417780	18510	18510	18510	18510	0
312	20241024	155500	679417780	18510	18510	18510	18510	0
313	20241024	155400	679417780	18510	18510	18510	18510	0
314	20241024	155300	679417780	18510	18510	18510	18510	0
315	20241024	155200	679417780	18510	18510	18510	18510	0
316	20241024	155100	679417780	18510	18510	18510	18510	0
317	20241024	155000	679417780	18510	18510	18510	18510	0
318	20241024	154900	679417780	18510	18510	18510	18510	0
319	20241024	154800	679417780	18510	18510	18510	18510	0
320	20241024	154700	679417780	18510	18510	18510	18510	0
321	20241024	154600	679417780	18510	18510	18510	18510	0
322	20241024	154500	679417780	18510	18510	18510	18510	0
323	20241024	154400	679417780	18510	18510	18510	18510	0
324	20241024	154300	679417780	18510	18510	18510	18510	0
325	20241024	154200	679417780	18510	18510	18510	18510	0
326	20241024	154100	679417780	18510	18510	18510	18510	0
327	20241024	154000	679417780	18510	18510	18510	18510	0
328	20241024	153900	679417780	18510	18510	18510	18510	0
329	20241024	153800	679417780	18510	18510	18510	18510	0
330	20241024	153700	679417780	18510	18510	18510	18510	0
331	20241024	153600	679417780	18510	18510	18510	18510	0
332	20241024	153500	679417780	18510	18510	18510	18510	1305
333	20241024	153400	679417780	18510	18510	18510	18510	0
334	20241024	153300	679417780	18510	18510	18510	18510	0
335	20241024	153200	679417780	18510	18510	18510	18510	0
336	20241024	153100	679417780	18510	18510	18510	18510	0
337	20241024	153000	679417780	18510	18510	18510	18510	1305
338	20241024	152900	655262230	18620	18620	18620	18620	0
339	20241024	152800	655262230	18620	18620	18620	18620	0
340	20241024	152700	655262230	18620	18620	18620	18620	0
341	20241024	152600	655262230	18620	18620	18620	18620	0
342	20241024	152500	655262230	18620	18620	18620	18620	0
343	20241024	152400	655262230	18620	18620	18620	18620	0
344	20241024	152300	655262230	18620	18620	18620	18620	0
345	20241024	152200	655262230	18620	18620	18620	18620	0
346	20241024	152100	655262230	18620	18620	18620	18620	0
347	20241024	152000	655262230	18620	18620	18620	18620	0
348	20241024	151900	655262230	18620	18550	18620	18520	1171
349	20241024	151800	633541960	18550	18580	18580	18550	3
350	20241024	151700	633486250	18520	18520	18520	18520	0
351	20241024	151600	633486250	18520	18540	18600	18520	594
352	20241024	151500	622482430	18530	18530	18530	18530	1
353	20241024	151400	622463900	18550	18530	18550	18530	81
354	20241024	151300	620962950	18550	18540	18550	18540	60
355	20241024	151200	619850040	18550	18540	18550	18540	2
356	20241024	151100	619812950	18560	18560	18560	18560	1
357	20241024	151000	619794390	18560	18560	18560	18560	2
358	20241024	150900	619757270	18560	18580	18600	18550	134
359	20241024	150800	617267560	18580	18580	18590	18580	16
360	20241024	150700	616970230	18580	18580	18580	18580	0
361	20241024	150600	616970230	18580	18590	18590	18580	4
362	20241024	150500	616895900	18590	18590	18590	18590	36
363	20241024	150400	616226660	18580	18590	18590	18580	18
364	20241024	150300	615892140	18590	18590	18590	18590	20
365	20241024	150200	615520340	18590	18590	18590	18590	0
366	20241024	150100	615520340	18590	18590	18590	18590	1
367	20241024	150000	615501750	18580	18560	18580	18560	494
368	20241024	145900	606329240	18560	18560	18560	18550	200
369	20241024	145800	602618130	18560	18560	18560	18560	1
370	20241024	145700	602599570	18560	18560	18560	18560	12
371	20241024	145600	602376850	18560	18550	18560	18540	140
372	20241024	145500	599780630	18560	18550	18560	18550	32
373	20241024	145400	599186720	18550	18560	18560	18550	570
374	20241024	145300	588607530	18560	18560	18560	18550	36
375	20241024	145200	587939410	18560	18560	18560	18560	26
376	20241024	145100	587456850	18550	18550	18550	18550	3
377	20241024	145000	587401200	18560	18550	18560	18550	50
378	20241024	144900	586473340	18550	18550	18550	18550	19
379	20241024	144800	586120890	18560	18550	18560	18550	49
380	20241024	144700	585211930	18550	18550	18550	18550	0
381	20241024	144600	585211930	18550	18550	18550	18550	50
382	20241024	144500	584284430	18540	18540	18540	18540	162
383	20241024	144400	581280950	18540	18540	18540	18540	0
384	20241024	144300	581280950	18540	18540	18540	18540	49
385	20241024	144200	580372490	18540	18540	18540	18540	0
386	20241024	144100	580372490	18540	18540	18540	18540	3
387	20241024	144000	580316870	18540	18550	18550	18540	93
388	20241024	143900	578592180	18560	18560	18620	18550	44
389	20241024	143800	577775230	18560	18520	18560	18510	351
390	20241024	143700	571273500	18530	18530	18530	18530	20
391	20241024	143600	570902900	18530	18550	18550	18530	1033
392	20241024	143500	551754780	18560	18560	18560	18560	1
393	20241024	143400	551736220	18550	18560	18560	18550	354
394	20241024	143300	545167490	18550	18550	18550	18550	0
395	20241024	143200	545167490	18550	18550	18550	18550	30
396	20241024	143100	544610990	18560	18580	18580	18560	366
397	20241024	143000	537813130	18590	18610	18610	18590	63
398	20241024	142900	536641940	18600	18610	18610	18600	4
399	20241024	142800	536567530	18610	18610	18610	18610	1
400	20241024	142700	536548920	18610	18610	18610	18610	0
401	20241024	142600	536548920	18610	18610	18610	18610	1
402	20241024	142500	536530310	18610	18610	18610	18610	46
403	20241024	142400	535674250	18600	18600	18600	18600	0
404	20241024	142300	535674250	18600	18590	18600	18580	31
405	20241024	142200	535097900	18600	18590	18600	18590	26
406	20241024	142100	534614490	18580	18580	18580	18580	38
407	20241024	142000	533908450	18580	18590	18590	18580	38
408	20241024	141900	533202050	18610	18610	18610	18610	0
409	20241024	141800	533202050	18610	18610	18610	18610	1
410	20241024	141700	533183440	18600	18600	18600	18600	8
411	20241024	141600	533034640	18610	18610	18610	18610	1
412	20241024	141500	533016030	18610	18610	18610	18610	0
413	20241024	141400	533016030	18610	18610	18610	18610	1
414	20241024	141300	532997420	18620	18620	18620	18620	0
415	20241024	141200	532997420	18620	18620	18620	18620	0
416	20241024	141100	532997420	18620	18600	18620	18600	7
417	20241024	141000	532867140	18600	18580	18600	18580	225
418	20241024	140900	528686620	18580	18580	18580	18580	1
419	20241024	140800	528668040	18580	18580	18580	18580	10
420	20241024	140700	528482240	18580	18580	18580	18580	1
421	20241024	140600	528463660	18580	18580	18580	18580	1
422	20241024	140500	528445080	18580	18570	18580	18570	135
423	20241024	140400	525937780	18580	18580	18580	18580	7
424	20241024	140300	525807720	18580	18580	18580	18580	0
425	20241024	140200	525807720	18580	18580	18580	18580	10
426	20241024	140100	525621920	18580	18580	18580	18570	16
427	20241024	140000	525324650	18600	18590	18600	18590	38
428	20241024	135900	524618220	18600	18600	18600	18600	0
429	20241024	135800	524618220	18600	18600	18600	18600	1
430	20241024	135700	524599620	18590	18600	18600	18590	4
431	20241024	135600	524525250	18610	18610	18610	18600	4
432	20241024	135500	524450830	18620	18620	18620	18620	0
433	20241024	135400	524450830	18620	18610	18620	18610	46
434	20241024	135300	523594760	18610	18610	18610	18610	0
435	20241024	135200	523594760	18610	18610	18610	18610	1
436	20241024	135100	523576150	18600	18600	18600	18600	1
437	20241024	135000	523557550	18610	18590	18610	18590	56
438	20241024	134900	522516450	18590	18590	18590	18590	0
439	20241024	134800	522516450	18590	18590	18590	18590	0
440	20241024	134700	522516450	18590	18580	18590	18580	8
441	20241024	134600	522367780	18560	18560	18560	18560	59
442	20241024	134500	521272740	18560	18550	18560	18550	4
443	20241024	134400	521198510	18560	18560	18560	18560	0
444	20241024	134300	521198510	18560	18560	18560	18560	111
445	20241024	134200	519138350	18560	18560	18560	18560	1
446	20241024	134100	519119790	18560	18560	18560	18560	14
447	20241024	134000	518859950	18560	18560	18560	18560	18
448	20241024	133900	518525870	18560	18560	18560	18560	51
449	20241024	133800	517579310	18560	18560	18560	18560	0
450	20241024	133700	517579310	18560	18560	18560	18560	1
451	20241024	133600	517560750	18560	18560	18560	18560	0
452	20241024	133500	517560750	18560	18560	18560	18560	11
453	20241024	133400	517356590	18560	18570	18570	18550	264
454	20241024	133300	512456750	18570	18570	18570	18570	5
455	20241024	133200	512363900	18570	18570	18570	18570	20
456	20241024	133100	511992500	18570	18580	18580	18570	189
457	20241024	133000	508482670	18580	18570	18580	18570	102
458	20241024	132900	506588410	18580	18580	18580	18580	0
459	20241024	132800	506588410	18580	18580	18580	18580	1
460	20241024	132700	506569830	18580	18570	18580	18570	16
461	20241024	132600	506272680	18570	18570	18570	18570	0
462	20241024	132500	506272680	18570	18570	18570	18570	30
463	20241024	132400	505715580	18580	18580	18580	18580	1
464	20241024	132300	505697000	18580	18580	18580	18580	20
465	20241024	132200	505325400	18580	18580	18580	18580	1
466	20241024	132100	505306820	18570	18570	18570	18570	0
467	20241024	132000	505306820	18570	18580	18580	18570	107
468	20241024	131900	503319760	18580	18580	18580	18580	1
469	20241024	131800	503301180	18580	18590	18590	18580	94
470	20241024	131700	501553730	18590	18600	18600	18590	5
471	20241024	131600	501460750	18590	18580	18590	18580	479
472	20241024	131500	492560920	18580	18580	18580	18580	0
473	20241024	131400	492560920	18580	18570	18580	18570	23
474	20241024	131300	492133770	18580	18580	18580	18580	0
475	20241024	131200	492133770	18580	18580	18580	18580	4
476	20241024	131100	492059450	18580	18580	18580	18580	70
477	20241024	131000	490758850	18580	18580	18580	18580	5
478	20241024	130900	490665950	18580	18580	18580	18580	1
479	20241024	130800	490647370	18580	18580	18580	18580	1
480	20241024	130700	490628790	18570	18570	18570	18570	167
481	20241024	130600	487527600	18580	18580	18580	18580	1
482	20241024	130500	487509020	18580	18580	18580	18580	2
483	20241024	130400	487471860	18580	18580	18580	18580	2
484	20241024	130300	487434700	18580	18580	18580	18580	0
485	20241024	130200	487434700	18580	18580	18580	18580	1
486	20241024	130100	487416120	18580	18580	18580	18580	2
487	20241024	130000	487378960	18580	18580	18580	18580	6
488	20241024	125900	487267480	18570	18580	18580	18570	179
489	20241024	125800	483943390	18570	18600	18600	18570	2046
490	20241024	125700	445920490	18590	18590	18590	18590	33
491	20241024	125600	445307020	18600	18600	18600	18600	4
492	20241024	125500	445232620	18600	18600	18600	18600	135
493	20241024	125400	442721620	18600	18600	18600	18600	163
494	20241024	125300	439689820	18600	18600	18600	18600	11
495	20241024	125200	439485220	18600	18600	18600	18600	0
496	20241024	125100	439485220	18600	18600	18600	18600	30
497	20241024	125000	438927220	18590	18600	18600	18590	187
498	20241024	124900	435450020	18610	18600	18610	18600	75
499	20241024	124800	434054990	18600	18600	18600	18600	1
500	20241024	124700	434036390	18600	18600	18600	18600	0
501	20241024	124600	434036390	18600	18600	18600	18600	100
502	20241024	124500	432176390	18600	18600	18600	18600	201
503	20241024	124400	428437790	18600	18600	18600	18600	0
504	20241024	124300	428437790	18600	18600	18600	18600	3
505	20241024	124200	428381990	18600	18600	18610	18600	86
506	20241024	124100	426782340	18610	18610	18610	18610	5
507	20241024	124000	426689290	18600	18600	18600	18600	16
508	20241024	123900	426391690	18600	18600	18600	18600	32
509	20241024	123800	425796490	18600	18600	18600	18600	0
510	20241024	123700	425796490	18600	18600	18600	18590	571
511	20241024	123600	415176890	18610	18610	18610	18610	0
512	20241024	123500	415176890	18610	18610	18610	18610	50
513	20241024	123400	414246390	18610	18610	18610	18610	11
514	20241024	123300	414041680	18600	18610	18610	18600	198
515	20241024	123200	410357210	18620	18650	18650	18620	649
516	20241024	123100	398257110	18660	18660	18660	18660	3
517	20241024	123000	398201130	18650	18670	18670	18650	127
518	20241024	122900	395831620	18670	18670	18670	18670	0
519	20241024	122800	395831620	18670	18670	18670	18670	0
520	20241024	122700	395831620	18670	18670	18670	18670	1
521	20241024	122600	395812950	18670	18670	18670	18670	60
522	20241024	122500	394692750	18670	18670	18670	18670	0
523	20241024	122400	394692750	18670	18670	18670	18670	35
524	20241024	122300	394039300	18680	18680	18680	18680	0
525	20241024	122200	394039300	18680	18680	18680	18680	0
526	20241024	122100	394039300	18680	18680	18680	18680	1
527	20241024	122000	394020620	18680	18680	18680	18680	0
528	20241024	121900	394020620	18680	18680	18680	18680	2
529	20241024	121800	393983260	18680	18680	18730	18680	27
530	20241024	121700	393478700	18680	18680	18680	18680	1
531	20241024	121600	393460020	18680	18680	18680	18680	1
532	20241024	121500	393441340	18680	18680	18680	18680	0
533	20241024	121400	393441340	18680	18680	18680	18680	0
534	20241024	121300	393441340	18680	18680	18680	18680	0
535	20241024	121200	393441340	18680	18670	18680	18670	14
536	20241024	121100	393179900	18680	18680	18680	18680	1
537	20241024	121000	393161220	18730	18730	18730	18730	0
538	20241024	120900	393161220	18730	18680	18730	18680	2
539	20241024	120800	393123810	18690	18710	18710	18660	201
540	20241024	120700	389366870	18710	18720	18720	18710	58
541	20241024	120600	388281130	18730	18730	18730	18730	0
542	20241024	120500	388281130	18730	18730	18730	18730	1
543	20241024	120400	388262400	18730	18730	18730	18730	0
544	20241024	120300	388262400	18730	18730	18730	18730	1
545	20241024	120200	388243670	18730	18730	18730	18730	0
546	20241024	120100	388243670	18730	18730	18730	18730	101
547	20241024	120000	386351940	18730	18730	18730	18730	0
548	20241024	115900	386351940	18730	18730	18730	18730	0
549	20241024	115800	386351940	18730	18730	18730	18730	1
550	20241024	115700	386333210	18720	18720	18720	18720	0
551	20241024	115600	386333210	18720	18720	18720	18720	0
552	20241024	115500	386333210	18720	18720	18720	18720	1
553	20241024	115400	386314490	18740	18700	18740	18700	102
554	20241024	115300	384406130	18700	18700	18700	18700	1
555	20241024	115200	384387430	18700	18700	18700	18700	0
556	20241024	115100	384387430	18700	18700	18700	18700	1
557	20241024	115000	384368730	18700	18700	18700	18700	1
558	20241024	114900	384350030	18700	18680	18700	18680	52
559	20241024	114800	383377660	18670	18670	18670	18670	17
560	20241024	114700	383060270	18660	18660	18660	18660	0
561	20241024	114600	383060270	18660	18660	18660	18660	0
562	20241024	114500	383060270	18660	18670	18670	18660	2
563	20241024	114400	383022940	18660	18660	18660	18660	0
564	20241024	114300	383022940	18660	18650	18660	18650	61
565	20241024	114200	381884740	18650	18660	18660	18650	479
566	20241024	114100	372950570	18660	18670	18670	18660	125
567	20241024	114000	370617950	18680	18680	18680	18680	4
568	20241024	113900	370543230	18690	18690	18690	18690	25
569	20241024	113800	370075980	18700	18700	18700	18690	47
570	20241024	113700	369197440	18700	18700	18700	18700	0
571	20241024	113600	369197440	18700	18700	18700	18700	0
572	20241024	113500	369197440	18700	18710	18710	18700	12
573	20241024	113400	368973030	18720	18720	18720	18720	0
574	20241024	113300	368973030	18720	18730	18730	18720	46
575	20241024	113200	368111770	18730	18740	18740	18730	29
576	20241024	113100	367568330	18750	18750	18760	18750	52
577	20241024	113000	366593320	18760	18760	18760	18760	1
578	20241024	112900	366574560	18750	18750	18750	18750	0
579	20241024	112800	366574560	18750	18750	18750	18750	0
580	20241024	112700	366574560	18750	18750	18750	18750	102
581	20241024	112600	364662060	18760	18730	18760	18730	42
582	20241024	112500	363875340	18730	18730	18730	18730	0
583	20241024	112400	363875340	18730	18750	18760	18710	142
584	20241024	112300	361215590	18740	18740	18750	18740	40
585	20241024	112200	360465790	18730	18720	18730	18720	175
586	20241024	112100	357188610	18710	18680	18710	18680	124
587	20241024	112000	354870030	18680	18650	18680	18650	119
588	20241024	111900	352647470	18680	18640	18680	18640	103
589	20241024	111800	350727450	18630	18630	18630	18630	15
590	20241024	111700	350448000	18620	18620	18620	18620	1
591	20241024	111600	350429380	18610	18600	18610	18600	12
592	20241024	111500	350206070	18610	18610	18610	18610	54
593	20241024	111400	349201130	18610	18640	18640	18610	668
594	20241024	111300	336761690	18640	18640	18640	18640	0
595	20241024	111200	336761690	18640	18640	18640	18640	15
596	20241024	111100	336482090	18640	18640	18640	18640	0
597	20241024	111000	336482090	18640	18640	18640	18640	0
598	20241024	110900	336482090	18640	18640	18640	18640	5
599	20241024	110800	336388890	18640	18640	18640	18640	0
600	20241024	110700	336388890	18640	18630	18640	18630	2
601	20241024	110600	336351620	18620	18630	18640	18620	172
602	20241024	110500	333147060	18630	18630	18630	18630	0
603	20241024	110400	333147060	18630	18630	18630	18630	3
604	20241024	110300	333091170	18620	18620	18620	18620	113
605	20241024	110200	330987110	18630	18640	18640	18620	93
606	20241024	110100	329254320	18660	18630	18660	18630	72
607	20241024	110000	327911870	18620	18620	18620	18620	10
608	20241024	105900	327725670	18620	18620	18620	18620	0
609	20241024	105800	327725670	18620	18620	18620	18620	17
610	20241024	105700	327409130	18640	18630	18640	18630	30
611	20241024	105600	326850220	18620	18610	18620	18610	22
612	20241024	105500	326440660	18610	18610	18610	18600	588
613	20241024	105400	315501480	18620	18620	18620	18620	0
614	20241024	105300	315501480	18620	18620	18620	18620	0
615	20241024	105200	315501480	18620	18620	18620	18620	171
616	20241024	105100	312317460	18630	18630	18630	18630	0
617	20241024	105000	312317460	18630	18630	18630	18630	0
618	20241024	104900	312317460	18630	18630	18630	18630	0
619	20241024	104800	312317460	18630	18630	18630	18630	0
620	20241024	104700	312317460	18630	18630	18630	18630	0
621	20241024	104600	312317460	18630	18630	18630	18630	0
622	20241024	104500	312317460	18630	18650	18650	18630	98
623	20241024	104400	310491280	18650	18650	18650	18650	0
624	20241024	104300	310491280	18650	18650	18650	18650	1
625	20241024	104200	310472630	18660	18660	18660	18660	0
626	20241024	104100	310472630	18660	18660	18660	18660	0
627	20241024	104000	310472630	18660	18660	18660	18660	1
628	20241024	103900	310453970	18650	18650	18650	18650	10
629	20241024	103800	310267470	18650	18650	18650	18650	1
630	20241024	103700	310248820	18640	18640	18640	18640	0
631	20241024	103600	310248820	18640	18640	18640	18640	2
632	20241024	103500	310211540	18640	18640	18640	18640	0
633	20241024	103400	310211540	18640	18640	18640	18640	3
634	20241024	103300	310155620	18650	18650	18650	18650	1
635	20241024	103200	310136970	18630	18630	18630	18630	1
636	20241024	103100	310118340	18660	18640	18680	18640	17
637	20241024	103000	309801340	18640	18640	18640	18640	0
638	20241024	102900	309801340	18640	18640	18640	18640	5
639	20241024	102800	309708140	18680	18680	18680	18680	0
640	20241024	102700	309708140	18680	18620	18680	18620	58
641	20241024	102600	308628110	18620	18610	18620	18610	89
642	20241024	102500	306971320	18610	18610	18610	18610	0
643	20241024	102400	306971320	18610	18610	18610	18610	130
644	20241024	102300	304552020	18600	18610	18610	18600	340
645	20241024	102200	298226870	18620	18610	18620	18610	282
646	20241024	102100	292976340	18610	18610	18610	18610	56
647	20241024	102000	291934180	18610	18610	18610	18610	65
648	20241024	101900	290724530	18610	18610	18610	18610	0
649	20241024	101800	290724530	18610	18620	18620	18610	416
650	20241024	101700	282981420	18630	18630	18630	18630	0
651	20241024	101600	282981420	18630	18630	18630	18630	0
652	20241024	101500	282981420	18630	18630	18630	18630	0
653	20241024	101400	282981420	18630	18630	18630	18630	5
654	20241024	101300	282888270	18630	18630	18630	18630	5
655	20241024	101200	282795120	18630	18630	18630	18630	0
656	20241024	101100	282795120	18630	18630	18630	18630	3
657	20241024	101000	282739230	18630	18630	18630	18630	0
658	20241024	100900	282739230	18630	18630	18630	18630	0
659	20241024	100800	282739230	18630	18620	18630	18620	41
660	20241024	100700	281975730	18630	18630	18630	18630	0
661	20241024	100600	281975730	18630	18610	18630	18610	158
662	20241024	100500	279035320	18610	18610	18610	18610	1
663	20241024	100400	279016710	18610	18610	18610	18610	0
664	20241024	100300	279016710	18610	18610	18610	18610	0
665	20241024	100200	279016710	18610	18610	18610	18610	1
666	20241024	100100	278998100	18600	18620	18620	18600	346
667	20241024	100000	272557740	18630	18660	18660	18630	1278
668	20241024	095900	248727090	18680	18680	18680	18680	2
669	20241024	095800	248689730	18680	18680	18680	18680	0
670	20241024	095700	248689730	18680	18680	18680	18680	1
671	20241024	095600	248671050	18670	18670	18670	18670	0
672	20241024	095500	248671050	18670	18680	18680	18670	28
673	20241024	095400	248148280	18660	18660	18660	18660	0
674	20241024	095300	248148280	18660	18660	18660	18660	45
675	20241024	095200	247308580	18670	18670	18670	18670	1
676	20241024	095100	247289910	18670	18680	18680	18670	63
677	20241024	095000	246113690	18690	18680	18690	18680	37
678	20241024	094900	245422410	18670	18700	18700	18670	41
679	20241024	094800	244656020	18700	18700	18700	18700	10
680	20241024	094700	244469020	18710	18660	18720	18660	233
681	20241024	094600	240119950	18660	18660	18660	18660	0
682	20241024	094500	240119950	18660	18660	18660	18660	0
683	20241024	094400	240119950	18660	18680	18680	18660	106
684	20241024	094300	238141880	18690	18690	18690	18690	13
685	20241024	094200	237898910	18680	18670	18690	18670	23
686	20241024	094100	237469440	18670	18690	18690	18670	127
687	20241024	094000	235098140	18670	18640	18670	18640	69
688	20241024	093900	233811280	18640	18640	18640	18640	31
689	20241024	093800	233233440	18650	18620	18690	18620	14
690	20241024	093700	232972620	18640	18640	18640	18640	5
691	20241024	093600	232879420	18640	18630	18710	18620	5
692	20241024	093500	232786190	18610	18600	18610	18600	89
693	20241024	093400	231130770	18600	18600	18600	18600	2
694	20241024	093300	231093570	18600	18630	18630	18590	453
695	20241024	093200	222664240	18660	18660	18660	18660	0
696	20241024	093100	222664240	18660	18620	18750	18610	195
697	20241024	093000	219033750	18620	18650	18650	18620	334
698	20241024	092900	212809750	18660	18700	18700	18660	406
699	20241024	092800	205232830	18690	18690	18690	18690	1
700	20241024	092700	205214140	18700	18660	18700	18660	114
701	20241024	092600	203086110	18670	18670	18670	18670	0
702	20241024	092500	203086110	18670	18670	18670	18650	170
703	20241024	092400	199913570	18640	18790	18790	18640	4536
704	20241024	092300	115244000	19000	18790	19000	18790	22
705	20241024	092200	114829110	18760	18730	18760	18730	219
706	20241024	092100	110726920	18730	18720	18760	18720	22
707	20241024	092000	110314890	18680	18690	18690	18680	157
708	20241024	091900	107381360	18680	18670	18680	18670	9
709	20241024	091800	107213270	18680	18700	18700	18660	85
710	20241024	091700	105626120	18700	18680	18700	18680	18
711	20241024	091600	105289670	18680	18730	18730	18670	992
712	20241024	091500	86737860	18740	18760	18760	18740	156
713	20241024	091400	83812900	18760	18770	18770	18760	225
714	20241024	091300	79589710	18810	18810	18810	18810	1
715	20241024	091200	79570900	18770	18810	18810	18770	110
716	20241024	091100	77505120	18820	18820	18820	18820	0
717	20241024	091000	77505120	18820	18820	18820	18820	4
718	20241024	090900	77429840	18820	18900	18950	18820	196
719	20241024	090800	73731660	18960	18870	18960	18840	135
720	20241024	090700	71185300	18980	18980	18980	18970	9
721	20241024	090600	71014540	18860	18910	18910	18860	234
722	20241024	090500	66593600	19020	19020	19020	19020	0
723	20241024	090400	66593600	19020	19030	19030	19020	2051
724	20241024	090300	27582460	19120	19120	19120	19120	1
725	20241024	090200	27563340	19130	19130	19130	19130	0
726	20241024	090100	27563340	19130	19130	19130	19130	45
727	20241024	090000	26702490	19130	19170	19170	19010	1400