KissMeData/290650/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210900	1000295530	18890	18890	18890	18890	652
3	20241022	210800	1000295530	18890	18890	18890	18890	0
4	20241022	210700	1000295530	18890	18890	18890	18890	0
5	20241022	210600	1000295530	18890	18890	18890	18890	0
6	20241022	210500	1000295530	18890	18890	18890	18890	0
7	20241022	210400	1000295530	18890	18890	18890	18890	0
8	20241022	210300	1000295530	18890	18890	18890	18890	0
9	20241022	210200	1000295530	18890	18890	18890	18890	0
10	20241022	210100	1000295530	18890	18890	18890	18890	0
11	20241022	210000	1000295530	18890	18890	18890	18890	0
12	20241022	205900	1000295530	18890	18890	18890	18890	0
13	20241022	205800	1000295530	18890	18890	18890	18890	0
14	20241022	205700	1000295530	18890	18890	18890	18890	0
15	20241022	205600	1000295530	18890	18890	18890	18890	0
16	20241022	205500	1000295530	18890	18890	18890	18890	0
17	20241022	205400	1000295530	18890	18890	18890	18890	0
18	20241022	205300	1000295530	18890	18890	18890	18890	0
19	20241022	205200	1000295530	18890	18890	18890	18890	0
20	20241022	205100	1000295530	18890	18890	18890	18890	0
21	20241022	205000	1000295530	18890	18890	18890	18890	0
22	20241022	204900	1000295530	18890	18890	18890	18890	0
23	20241022	204800	1000295530	18890	18890	18890	18890	0
24	20241022	204700	1000295530	18890	18890	18890	18890	0
25	20241022	204600	1000295530	18890	18890	18890	18890	0
26	20241022	204500	1000295530	18890	18890	18890	18890	0
27	20241022	204400	1000295530	18890	18890	18890	18890	0
28	20241022	204300	1000295530	18890	18890	18890	18890	0
29	20241022	204200	1000295530	18890	18890	18890	18890	0
30	20241022	204100	1000295530	18890	18890	18890	18890	0
31	20241022	204000	1000295530	18890	18890	18890	18890	0
32	20241022	203900	1000295530	18890	18890	18890	18890	652
33	20241022	203800	1000295530	18890	18890	18890	18890	0
34	20241022	203700	1000295530	18890	18890	18890	18890	0
35	20241022	203600	1000295530	18890	18890	18890	18890	0
36	20241022	203500	1000295530	18890	18890	18890	18890	0
37	20241022	203400	1000295530	18890	18890	18890	18890	0
38	20241022	203300	1000295530	18890	18890	18890	18890	0
39	20241022	203200	1000295530	18890	18890	18890	18890	0
40	20241022	203100	1000295530	18890	18890	18890	18890	0
41	20241022	203000	1000295530	18890	18890	18890	18890	0
42	20241022	202900	1000295530	18890	18890	18890	18890	0
43	20241022	202800	1000295530	18890	18890	18890	18890	0
44	20241022	202700	1000295530	18890	18890	18890	18890	0
45	20241022	202600	1000295530	18890	18890	18890	18890	0
46	20241022	202500	1000295530	18890	18890	18890	18890	0
47	20241022	202400	1000295530	18890	18890	18890	18890	0
48	20241022	202300	1000295530	18890	18890	18890	18890	0
49	20241022	202200	1000295530	18890	18890	18890	18890	0
50	20241022	202100	1000295530	18890	18890	18890	18890	0
51	20241022	202000	1000295530	18890	18890	18890	18890	0
52	20241022	201900	1000295530	18890	18890	18890	18890	0
53	20241022	201800	1000295530	18890	18890	18890	18890	0
54	20241022	201700	1000295530	18890	18890	18890	18890	0
55	20241022	201600	1000295530	18890	18890	18890	18890	0
56	20241022	201500	1000295530	18890	18890	18890	18890	0
57	20241022	201400	1000295530	18890	18890	18890	18890	0
58	20241022	201300	1000295530	18890	18890	18890	18890	0
59	20241022	201200	1000295530	18890	18890	18890	18890	0
60	20241022	201100	1000295530	18890	18890	18890	18890	0
61	20241022	201000	1000295530	18890	18890	18890	18890	0
62	20241022	200900	1000295530	18890	18890	18890	18890	652
63	20241022	200800	1000295530	18890	18890	18890	18890	0
64	20241022	200700	1000295530	18890	18890	18890	18890	0
65	20241022	200600	1000295530	18890	18890	18890	18890	0
66	20241022	200500	1000295530	18890	18890	18890	18890	0
67	20241022	200400	1000295530	18890	18890	18890	18890	0
68	20241022	200300	1000295530	18890	18890	18890	18890	0
69	20241022	200200	1000295530	18890	18890	18890	18890	0
70	20241022	200100	1000295530	18890	18890	18890	18890	0
71	20241022	200000	1000295530	18890	18890	18890	18890	0
72	20241022	195900	1000295530	18890	18890	18890	18890	0
73	20241022	195800	1000295530	18890	18890	18890	18890	0
74	20241022	195700	1000295530	18890	18890	18890	18890	0
75	20241022	195600	1000295530	18890	18890	18890	18890	0
76	20241022	195500	1000295530	18890	18890	18890	18890	0
77	20241022	195400	1000295530	18890	18890	18890	18890	0
78	20241022	195300	1000295530	18890	18890	18890	18890	0
79	20241022	195200	1000295530	18890	18890	18890	18890	0
80	20241022	195100	1000295530	18890	18890	18890	18890	0
81	20241022	195000	1000295530	18890	18890	18890	18890	0
82	20241022	194900	1000295530	18890	18890	18890	18890	0
83	20241022	194800	1000295530	18890	18890	18890	18890	0
84	20241022	194700	1000295530	18890	18890	18890	18890	0
85	20241022	194600	1000295530	18890	18890	18890	18890	0
86	20241022	194500	1000295530	18890	18890	18890	18890	0
87	20241022	194400	1000295530	18890	18890	18890	18890	0
88	20241022	194300	1000295530	18890	18890	18890	18890	0
89	20241022	194200	1000295530	18890	18890	18890	18890	0
90	20241022	194100	1000295530	18890	18890	18890	18890	0
91	20241022	194000	1000295530	18890	18890	18890	18890	0
92	20241022	193900	1000295530	18890	18890	18890	18890	652
93	20241022	193800	1000295530	18890	18890	18890	18890	0
94	20241022	193700	1000295530	18890	18890	18890	18890	0
95	20241022	193600	1000295530	18890	18890	18890	18890	0
96	20241022	193500	1000295530	18890	18890	18890	18890	0
97	20241022	193400	1000295530	18890	18890	18890	18890	0
98	20241022	193300	1000295530	18890	18890	18890	18890	0
99	20241022	193200	1000295530	18890	18890	18890	18890	0
100	20241022	193100	1000295530	18890	18890	18890	18890	0
101	20241022	193000	1000295530	18890	18890	18890	18890	0
102	20241022	192900	1000295530	18890	18890	18890	18890	0
103	20241022	192800	1000295530	18890	18890	18890	18890	0
104	20241022	192700	1000295530	18890	18890	18890	18890	0
105	20241022	192600	1000295530	18890	18890	18890	18890	0
106	20241022	192500	1000295530	18890	18890	18890	18890	0
107	20241022	192400	1000295530	18890	18890	18890	18890	0
108	20241022	192300	1000295530	18890	18890	18890	18890	0
109	20241022	192200	1000295530	18890	18890	18890	18890	0
110	20241022	192100	1000295530	18890	18890	18890	18890	0
111	20241022	192000	1000295530	18890	18890	18890	18890	0
112	20241022	191900	1000295530	18890	18890	18890	18890	0
113	20241022	191800	1000295530	18890	18890	18890	18890	0
114	20241022	191700	1000295530	18890	18890	18890	18890	0
115	20241022	191600	1000295530	18890	18890	18890	18890	0
116	20241022	191500	1000295530	18890	18890	18890	18890	0
117	20241022	191400	1000295530	18890	18890	18890	18890	0
118	20241022	191300	1000295530	18890	18890	18890	18890	0
119	20241022	191200	1000295530	18890	18890	18890	18890	0
120	20241022	191100	1000295530	18890	18890	18890	18890	0
121	20241022	191000	1000295530	18890	18890	18890	18890	0
122	20241022	190900	1000295530	18890	18890	18890	18890	652
123	20241022	190800	1000295530	18890	18890	18890	18890	0
124	20241022	190700	1000295530	18890	18890	18890	18890	0
125	20241022	190600	1000295530	18890	18890	18890	18890	0
126	20241022	190500	1000295530	18890	18890	18890	18890	0
127	20241022	190400	1000295530	18890	18890	18890	18890	0
128	20241022	190300	1000295530	18890	18890	18890	18890	0
129	20241022	190200	1000295530	18890	18890	18890	18890	0
130	20241022	190100	1000295530	18890	18890	18890	18890	0
131	20241022	190000	1000295530	18890	18890	18890	18890	0
132	20241022	185900	1000295530	18890	18890	18890	18890	0
133	20241022	185800	1000295530	18890	18890	18890	18890	0
134	20241022	185700	1000295530	18890	18890	18890	18890	0
135	20241022	185600	1000295530	18890	18890	18890	18890	0
136	20241022	185500	1000295530	18890	18890	18890	18890	0
137	20241022	185400	1000295530	18890	18890	18890	18890	0
138	20241022	185300	1000295530	18890	18890	18890	18890	0
139	20241022	185200	1000295530	18890	18890	18890	18890	0
140	20241022	185100	1000295530	18890	18890	18890	18890	0
141	20241022	185000	1000295530	18890	18890	18890	18890	0
142	20241022	184900	1000295530	18890	18890	18890	18890	0
143	20241022	184800	1000295530	18890	18890	18890	18890	0
144	20241022	184700	1000295530	18890	18890	18890	18890	0
145	20241022	184600	1000295530	18890	18890	18890	18890	0
146	20241022	184500	1000295530	18890	18890	18890	18890	0
147	20241022	184400	1000295530	18890	18890	18890	18890	0
148	20241022	184300	1000295530	18890	18890	18890	18890	0
149	20241022	184200	1000295530	18890	18890	18890	18890	0
150	20241022	184100	1000295530	18890	18890	18890	18890	0
151	20241022	184000	1000295530	18890	18890	18890	18890	0
152	20241022	183900	1000295530	18890	18890	18890	18890	652
153	20241022	183800	1000295530	18890	18890	18890	18890	0
154	20241022	183700	1000295530	18890	18890	18890	18890	0
155	20241022	183600	1000295530	18890	18890	18890	18890	0
156	20241022	183500	1000295530	18890	18890	18890	18890	0
157	20241022	183400	1000295530	18890	18890	18890	18890	0
158	20241022	183300	1000295530	18890	18890	18890	18890	0
159	20241022	183200	1000295530	18890	18890	18890	18890	0
160	20241022	183100	1000295530	18890	18890	18890	18890	0
161	20241022	183000	1000295530	18890	18890	18890	18890	0
162	20241022	182900	1000295530	18890	18890	18890	18890	0
163	20241022	182800	1000295530	18890	18890	18890	18890	0
164	20241022	182700	1000295530	18890	18890	18890	18890	0
165	20241022	182600	1000295530	18890	18890	18890	18890	0
166	20241022	182500	1000295530	18890	18890	18890	18890	0
167	20241022	182400	1000295530	18890	18890	18890	18890	0
168	20241022	182300	1000295530	18890	18890	18890	18890	0
169	20241022	182200	1000295530	18890	18890	18890	18890	0
170	20241022	182100	1000295530	18890	18890	18890	18890	0
171	20241022	182000	1000295530	18890	18890	18890	18890	0
172	20241022	181900	1000295530	18890	18890	18890	18890	0
173	20241022	181800	1000295530	18890	18890	18890	18890	0
174	20241022	181700	1000295530	18890	18890	18890	18890	0
175	20241022	181600	1000295530	18890	18890	18890	18890	0
176	20241022	181500	1000295530	18890	18890	18890	18890	0
177	20241022	181400	1000295530	18890	18890	18890	18890	0
178	20241022	181300	1000295530	18890	18890	18890	18890	0
179	20241022	181200	1000295530	18890	18890	18890	18890	0
180	20241022	181100	1000295530	18890	18890	18890	18890	0
181	20241022	181000	1000295530	18890	18890	18890	18890	0
182	20241022	180900	1000295530	18890	18890	18890	18890	652
183	20241022	180800	1000295530	18890	18890	18890	18890	0
184	20241022	180700	1000295530	18890	18890	18890	18890	0
185	20241022	180600	1000295530	18890	18890	18890	18890	0
186	20241022	180500	1000295530	18890	18890	18890	18890	0
187	20241022	180400	1000295530	18890	18890	18890	18890	0
188	20241022	180300	1000295530	18890	18890	18890	18890	0
189	20241022	180200	1000295530	18890	18890	18890	18890	0
190	20241022	180100	1000295530	18890	18890	18890	18890	0
191	20241022	180000	1000295530	18890	18890	18890	18890	0
192	20241022	175900	1000295530	18890	18890	18890	18890	0
193	20241022	175800	1000295530	18890	18890	18890	18890	0
194	20241022	175700	1000295530	18890	18890	18890	18890	0
195	20241022	175600	1000295530	18890	18890	18890	18890	0
196	20241022	175500	1000295530	18890	18890	18890	18890	0
197	20241022	175400	1000295530	18890	18890	18890	18890	0
198	20241022	175300	1000295530	18890	18890	18890	18890	0
199	20241022	175200	1000295530	18890	18890	18890	18890	0
200	20241022	175100	1000295530	18890	18890	18890	18890	0
201	20241022	175000	1000295530	18890	18890	18890	18890	0
202	20241022	174900	1000295530	18890	18890	18890	18890	0
203	20241022	174800	1000295530	18890	18890	18890	18890	0
204	20241022	174700	1000295530	18890	18890	18890	18890	0
205	20241022	174600	1000295530	18890	18890	18890	18890	0
206	20241022	174500	1000295530	18890	18890	18890	18890	0
207	20241022	174400	1000295530	18890	18890	18890	18890	0
208	20241022	174300	1000295530	18890	18890	18890	18890	0
209	20241022	174200	1000295530	18890	18890	18890	18890	0
210	20241022	174100	1000295530	18890	18890	18890	18890	0
211	20241022	174000	1000295530	18890	18890	18890	18890	0
212	20241022	173900	1000295530	18890	18890	18890	18890	652
213	20241022	173800	1000295530	18890	18890	18890	18890	0
214	20241022	173700	1000295530	18890	18890	18890	18890	0
215	20241022	173600	1000295530	18890	18890	18890	18890	0
216	20241022	173500	1000295530	18890	18890	18890	18890	0
217	20241022	173400	1000295530	18890	18890	18890	18890	0
218	20241022	173300	1000295530	18890	18890	18890	18890	0
219	20241022	173200	1000295530	18890	18890	18890	18890	0
220	20241022	173100	1000295530	18890	18890	18890	18890	0
221	20241022	173000	1000295530	18890	18890	18890	18890	0
222	20241022	172900	1000295530	18890	18890	18890	18890	0
223	20241022	172800	1000295530	18890	18890	18890	18890	0
224	20241022	172700	1000295530	18890	18890	18890	18890	0
225	20241022	172600	1000295530	18890	18890	18890	18890	0
226	20241022	172500	1000295530	18890	18890	18890	18890	0
227	20241022	172400	1000295530	18890	18890	18890	18890	0
228	20241022	172300	1000295530	18890	18890	18890	18890	0
229	20241022	172200	1000295530	18890	18890	18890	18890	0
230	20241022	172100	1000295530	18890	18890	18890	18890	0
231	20241022	172000	1000295530	18890	18890	18890	18890	0
232	20241022	171900	1000295530	18890	18890	18890	18890	0
233	20241022	171800	1000295530	18890	18890	18890	18890	0
234	20241022	171700	1000295530	18890	18890	18890	18890	0
235	20241022	171600	1000295530	18890	18890	18890	18890	0
236	20241022	171500	1000295530	18890	18890	18890	18890	0
237	20241022	171400	1000295530	18890	18890	18890	18890	0
238	20241022	171300	1000295530	18890	18890	18890	18890	0
239	20241022	171200	1000295530	18890	18890	18890	18890	0
240	20241022	171100	1000295530	18890	18890	18890	18890	0
241	20241022	171000	1000295530	18890	18890	18890	18890	0
242	20241022	170900	1000295530	18890	18890	18890	18890	652
243	20241022	170800	1000295530	18890	18890	18890	18890	0
244	20241022	170700	1000295530	18890	18890	18890	18890	0
245	20241022	170600	1000295530	18890	18890	18890	18890	0
246	20241022	170500	1000295530	18890	18890	18890	18890	0
247	20241022	170400	1000295530	18890	18890	18890	18890	0
248	20241022	170300	1000295530	18890	18890	18890	18890	0
249	20241022	170200	1000295530	18890	18890	18890	18890	0
250	20241022	170100	1000295530	18890	18890	18890	18890	0
251	20241022	170000	1000295530	18890	18890	18890	18890	0
252	20241022	165900	1000295530	18890	18890	18890	18890	0
253	20241022	165800	1000295530	18890	18890	18890	18890	0
254	20241022	165700	1000295530	18890	18890	18890	18890	0
255	20241022	165600	1000295530	18890	18890	18890	18890	0
256	20241022	165500	1000295530	18890	18890	18890	18890	0
257	20241022	165400	1000295530	18890	18890	18890	18890	0
258	20241022	165300	1000295530	18890	18890	18890	18890	0
259	20241022	165200	1000295530	18890	18890	18890	18890	0
260	20241022	165100	1000295530	18890	18890	18890	18890	0
261	20241022	165000	1000295530	18890	18890	18890	18890	0
262	20241022	164900	1000295530	18890	18890	18890	18890	0
263	20241022	164800	1000295530	18890	18890	18890	18890	0
264	20241022	164700	1000295530	18890	18890	18890	18890	0
265	20241022	164600	1000295530	18890	18890	18890	18890	0
266	20241022	164500	1000295530	18890	18890	18890	18890	0
267	20241022	164400	1000295530	18890	18890	18890	18890	0
268	20241022	164300	1000295530	18890	18890	18890	18890	0
269	20241022	164200	1000295530	18890	18890	18890	18890	0
270	20241022	164100	1000295530	18890	18890	18890	18890	0
271	20241022	164000	1000295530	18890	18890	18890	18890	0
272	20241022	163900	1000295530	18890	18890	18890	18890	652
273	20241022	163800	1000295530	18890	18890	18890	18890	0
274	20241022	163700	1000295530	18890	18890	18890	18890	0
275	20241022	163600	1000295530	18890	18890	18890	18890	0
276	20241022	163500	1000295530	18890	18890	18890	18890	0
277	20241022	163400	1000295530	18890	18890	18890	18890	0
278	20241022	163300	1000295530	18890	18890	18890	18890	0
279	20241022	163200	1000295530	18890	18890	18890	18890	0
280	20241022	163100	1000295530	18890	18890	18890	18890	0
281	20241022	163000	1000295530	18890	18890	18890	18890	0
282	20241022	162900	1000295530	18890	18890	18890	18890	0
283	20241022	162800	1000295530	18890	18890	18890	18890	0
284	20241022	162700	1000295530	18890	18890	18890	18890	0
285	20241022	162600	1000295530	18890	18890	18890	18890	0
286	20241022	162500	1000295530	18890	18890	18890	18890	0
287	20241022	162400	1000295530	18890	18890	18890	18890	0
288	20241022	162300	1000295530	18890	18890	18890	18890	0
289	20241022	162200	1000295530	18890	18890	18890	18890	0
290	20241022	162100	1000295530	18890	18890	18890	18890	0
291	20241022	162000	1000295530	18890	18890	18890	18890	0
292	20241022	161900	1000295530	18890	18890	18890	18890	0
293	20241022	161800	1000295530	18890	18890	18890	18890	0
294	20241022	161700	1000295530	18890	18890	18890	18890	0
295	20241022	161600	1000295530	18890	18890	18890	18890	0
296	20241022	161500	1000295530	18890	18890	18890	18890	0
297	20241022	161400	1000295530	18890	18890	18890	18890	0
298	20241022	161300	1000295530	18890	18890	18890	18890	0
299	20241022	161200	1000295530	18890	18890	18890	18890	0
300	20241022	161100	1000295530	18890	18890	18890	18890	0
301	20241022	161000	1000295530	18890	18890	18890	18890	0
302	20241022	160900	1000295530	18890	18890	18890	18890	652
303	20241022	160800	1000295530	18890	18890	18890	18890	0
304	20241022	160700	1000295530	18890	18890	18890	18890	0
305	20241022	160600	1000295530	18890	18890	18890	18890	0
306	20241022	160500	1000295530	18890	18890	18890	18890	0
307	20241022	160400	1000295530	18890	18890	18890	18890	0
308	20241022	160300	1000295530	18890	18890	18890	18890	0
309	20241022	160200	1000295530	18890	18890	18890	18890	0
310	20241022	160100	1000295530	18890	18890	18890	18890	0
311	20241022	160000	1000295530	18890	18890	18890	18890	0
312	20241022	155900	1000295530	18890	18890	18890	18890	0
313	20241022	155800	1000295530	18890	18890	18890	18890	0
314	20241022	155700	1000295530	18890	18890	18890	18890	0
315	20241022	155600	1000295530	18890	18890	18890	18890	0
316	20241022	155500	1000295530	18890	18890	18890	18890	0
317	20241022	155400	1000295530	18890	18890	18890	18890	0
318	20241022	155300	1000295530	18890	18890	18890	18890	0
319	20241022	155200	1000295530	18890	18890	18890	18890	0
320	20241022	155100	1000295530	18890	18890	18890	18890	0
321	20241022	155000	1000295530	18890	18890	18890	18890	0
322	20241022	154900	1000295530	18890	18890	18890	18890	0
323	20241022	154800	1000295530	18890	18890	18890	18890	0
324	20241022	154700	1000295530	18890	18890	18890	18890	0
325	20241022	154600	1000295530	18890	18890	18890	18890	0
326	20241022	154500	1000295530	18890	18890	18890	18890	0
327	20241022	154400	1000295530	18890	18890	18890	18890	0
328	20241022	154300	1000295530	18890	18890	18890	18890	0
329	20241022	154200	1000295530	18890	18890	18890	18890	0
330	20241022	154100	1000295530	18890	18890	18890	18890	0
331	20241022	154000	1000295530	18890	18890	18890	18890	0
332	20241022	153900	1000295530	18890	18890	18890	18890	652
333	20241022	153800	1000295530	18890	18890	18890	18890	0
334	20241022	153700	1000295530	18890	18890	18890	18890	0
335	20241022	153600	1000295530	18890	18890	18890	18890	0
336	20241022	153500	1000295530	18890	18890	18890	18890	0
337	20241022	153400	1000295530	18890	18890	18890	18890	0
338	20241022	153300	1000295530	18890	18890	18890	18890	0
339	20241022	153200	1000295530	18890	18890	18890	18890	0
340	20241022	153100	1000295530	18890	18890	18890	18890	0
341	20241022	153000	1000295530	18890	18890	18890	18890	652
342	20241022	152900	987979250	18780	18780	18780	18780	0
343	20241022	152800	987979250	18780	18780	18780	18780	0
344	20241022	152700	987979250	18780	18780	18780	18780	0
345	20241022	152600	987979250	18780	18780	18780	18780	0
346	20241022	152500	987979250	18780	18780	18780	18780	0
347	20241022	152400	987979250	18780	18780	18780	18780	0
348	20241022	152300	987979250	18780	18780	18780	18780	0
349	20241022	152200	987979250	18780	18780	18780	18780	0
350	20241022	152100	987979250	18780	18780	18780	18780	0
351	20241022	152000	987979250	18780	18780	18780	18780	0
352	20241022	151900	987979250	18780	18810	18850	18780	415
353	20241022	151800	980170290	18820	18810	18820	18810	148
354	20241022	151700	977385210	18820	18800	18820	18800	112
355	20241022	151600	975278660	18820	18830	18830	18810	62
356	20241022	151500	974111620	18830	18800	18830	18790	746
357	20241022	151400	960077070	18810	18790	18810	18790	101
358	20241022	151300	958179260	18790	18770	18810	18770	37
359	20241022	151200	957483600	18760	18760	18760	18760	0
360	20241022	151100	957483600	18760	18770	18810	18760	54
361	20241022	151000	956467970	18760	18760	18760	18760	2
362	20241022	150900	956430450	18760	18770	18810	18760	27
363	20241022	150800	955922690	18790	18750	18790	18750	26
364	20241022	150700	955435140	18750	18780	18790	18750	272
365	20241022	150600	950327520	18780	18760	18780	18760	2
366	20241022	150500	950289980	18800	18760	18810	18760	26
367	20241022	150400	949800980	18770	18760	18770	18760	101
368	20241022	150300	947906210	18760	18820	18830	18750	419
369	20241022	150200	940041670	18820	18780	18820	18780	4
370	20241022	150100	939966430	18820	18780	18850	18780	27
371	20241022	150000	939458770	18780	18770	18780	18760	19
372	20241022	145900	939102170	18770	18840	18840	18770	108
373	20241022	145800	937072790	18870	18860	18870	18860	6
374	20241022	145700	936959610	18860	18850	18860	18850	20
375	20241022	145600	936582430	18880	18880	18880	18880	7
376	20241022	145500	936450270	18890	18760	18890	18760	110
377	20241022	145400	934375380	18750	18800	18800	18750	23
378	20241022	145300	933943810	18800	18750	18800	18730	108
379	20241022	145200	931918680	18770	18730	18770	18720	100
380	20241022	145100	930045550	18740	18740	18740	18740	0
381	20241022	145000	930045550	18740	18730	18740	18730	4
382	20241022	144900	929970620	18730	18720	18740	18710	413
383	20241022	144800	922241660	18720	18740	18740	18720	385
384	20241022	144700	915032110	18730	18730	18730	18730	20
385	20241022	144600	914657510	18740	18740	18740	18740	2
386	20241022	144500	914620030	18730	18730	18740	18730	268
387	20241022	144400	909600320	18750	18770	18770	18750	21
388	20241022	144300	909206360	18770	18770	18770	18770	1
389	20241022	144200	909187590	18770	18780	18780	18770	2
390	20241022	144100	909150040	18760	18790	18790	18750	111
391	20241022	144000	907066090	18800	18730	18800	18730	10
392	20241022	143900	906878570	18730	18730	18730	18730	0
393	20241022	143800	906878570	18730	18730	18730	18730	86
394	20241022	143700	905267790	18730	18730	18760	18730	80
395	20241022	143600	903769330	18720	18720	18720	18720	22
396	20241022	143500	903357490	18730	18740	18740	18730	225
397	20241022	143400	899143180	18750	18750	18750	18750	2
398	20241022	143300	899105680	18750	18750	18750	18750	0
399	20241022	143200	899105680	18750	18750	18750	18750	0
400	20241022	143100	899105680	18750	18750	18750	18750	1
401	20241022	143000	899086930	18730	18730	18730	18730	1
402	20241022	142900	899068200	18730	18730	18730	18730	276
403	20241022	142800	893898720	18730	18730	18730	18730	4
404	20241022	142700	893823800	18730	18720	18730	18720	12
405	20241022	142600	893599050	18730	18730	18730	18730	5
406	20241022	142500	893505400	18730	18730	18730	18730	36
407	20241022	142400	892831120	18730	18730	18730	18720	425
408	20241022	142300	884875090	18730	18730	18730	18730	190
409	20241022	142200	881316390	18740	18740	18740	18740	1
410	20241022	142100	881297650	18740	18750	18750	18740	20
411	20241022	142000	880922690	18750	18750	18750	18750	2
412	20241022	141900	880885190	18760	18770	18770	18760	53
413	20241022	141800	879890900	18770	18780	18800	18760	27
414	20241022	141700	879383850	18780	18750	18780	18750	26
415	20241022	141600	878895860	18720	18760	18760	18720	182
416	20241022	141500	875487220	18760	18760	18760	18760	1
417	20241022	141400	875468460	18770	18770	18770	18770	12
418	20241022	141300	875243220	18780	18790	18790	18780	2
419	20241022	141200	875205650	18770	18760	18770	18760	81
420	20241022	141100	873685590	18750	18770	18770	18750	16
421	20241022	141000	873385290	18770	18770	18770	18770	13
422	20241022	140900	873141280	18770	18730	18770	18730	51
423	20241022	140800	872185690	18730	18730	18730	18720	9
424	20241022	140700	872017140	18730	18730	18730	18730	0
425	20241022	140600	872017140	18730	18740	18750	18730	22
426	20241022	140500	871604840	18750	18740	18760	18740	15
427	20241022	140400	871323700	18740	18740	18740	18740	2
428	20241022	140300	871286220	18730	18720	18730	18720	542
429	20241022	140200	861139910	18720	18730	18730	18720	53
430	20241022	140100	860147550	18730	18740	18740	18730	30
431	20241022	140000	859585640	18730	18720	18730	18720	138
432	20241022	135900	857000910	18730	18750	18750	18730	888
433	20241022	135800	840354690	18750	18750	18750	18750	32
434	20241022	135700	839754690	18760	18760	18760	18750	5
435	20241022	135600	839660900	18760	18760	18760	18760	14
436	20241022	135500	839398260	18760	18770	18770	18760	155
437	20241022	135400	836490200	18770	18770	18770	18770	101
438	20241022	135300	834594430	18770	18770	18770	18770	0
439	20241022	135200	834594430	18770	18780	18780	18760	1056
440	20241022	135100	814773440	18780	18780	18780	18780	63
441	20241022	135000	813590300	18790	18790	18790	18790	260
442	20241022	134900	808704900	18790	18780	18790	18780	7
443	20241022	134800	808573390	18790	18800	18810	18790	436
444	20241022	134700	800378610	18810	18810	18810	18810	27
445	20241022	134600	799870740	18800	18810	18810	18800	7
446	20241022	134500	799739090	18810	18810	18810	18810	1
447	20241022	134400	799720280	18810	18810	18810	18810	101
448	20241022	134300	797820470	18800	18800	18800	18800	197
449	20241022	134200	794116870	18810	18810	18810	18810	0
450	20241022	134100	794116870	18810	18800	18810	18800	54
451	20241022	134000	793101150	18800	18800	18800	18800	40
452	20241022	133900	792349150	18800	18800	18800	18800	48
453	20241022	133800	791446750	18790	18800	18800	18790	16
454	20241022	133700	791145960	18800	18800	18800	18800	152
455	20241022	133600	788288360	18800	18800	18800	18800	5
456	20241022	133500	788194360	18790	18790	18790	18790	51
457	20241022	133400	787236070	18800	18800	18800	18800	37
458	20241022	133300	786540470	18800	18800	18800	18800	10
459	20241022	133200	786352470	18810	18810	18860	18800	9
460	20241022	133100	786183090	18810	18810	18810	18810	148
461	20241022	133000	783399210	18810	18810	18810	18800	15
462	20241022	132900	783117080	18810	18810	18810	18810	80
463	20241022	132800	781612280	18810	18810	18810	18810	0
464	20241022	132700	781612280	18810	18810	18810	18790	4
465	20241022	132600	781537080	18790	18790	18790	18790	76
466	20241022	132500	780109040	18790	18790	18790	18790	10
467	20241022	132400	779921140	18790	18790	18790	18790	1
468	20241022	132300	779902350	18790	18790	18790	18790	0
469	20241022	132200	779902350	18790	18800	18810	18790	613
470	20241022	132100	768381310	18810	18810	18810	18810	36
471	20241022	132000	767704150	18810	18800	18810	18800	67
472	20241022	131900	766444500	18810	18800	18810	18800	7
473	20241022	131800	766312850	18810	18810	18810	18810	71
474	20241022	131700	764977340	18810	18810	18810	18810	0
475	20241022	131600	764977340	18810	18820	18820	18810	103
476	20241022	131500	763039850	18820	18860	18860	18820	103
477	20241022	131400	761100910	18860	18820	18860	18810	105
478	20241022	131300	759125270	18820	18840	18840	18820	52
479	20241022	131200	758146140	18870	18870	18870	18870	1
480	20241022	131100	758127270	18880	18810	18880	18810	9
481	20241022	131000	757957420	18830	18830	18830	18830	20
482	20241022	130900	757580820	18860	18840	18900	18810	515
483	20241022	130800	747891010	18820	18820	18820	18820	2
484	20241022	130700	747853370	18820	18820	18820	18820	0
485	20241022	130600	747853370	18820	18820	18820	18820	26
486	20241022	130500	747364050	18810	18860	18860	18810	44
487	20241022	130400	746535440	18890	18830	18890	18830	164
488	20241022	130300	743446200	18830	18820	18830	18820	111
489	20241022	130200	741356080	18820	18820	18820	18820	0
490	20241022	130100	741356080	18820	18820	18820	18820	0
491	20241022	130000	741356080	18820	18830	18830	18820	3
492	20241022	125900	741299610	18830	18830	18830	18830	1
493	20241022	125800	741280780	18830	18830	18830	18830	5
494	20241022	125700	741186630	18810	18810	18810	18810	1
495	20241022	125600	741167820	18810	18810	18810	18810	100
496	20241022	125500	739286820	18810	18810	18810	18810	200
497	20241022	125400	735524820	18810	18810	18810	18810	1
498	20241022	125300	735506010	18820	18820	18820	18820	1
499	20241022	125200	735487190	18810	18810	18810	18810	2
500	20241022	125100	735449570	18820	18820	18820	18820	168
501	20241022	125000	732287810	18820	18820	18820	18820	0
502	20241022	124900	732287810	18820	18830	18830	18820	3
503	20241022	124800	732231330	18830	18830	18830	18830	1
504	20241022	124700	732212500	18820	18820	18820	18820	0
505	20241022	124600	732212500	18820	18830	18830	18820	12
506	20241022	124500	731986560	18820	18820	18820	18820	1
507	20241022	124400	731967740	18830	18830	18830	18830	67
508	20241022	124300	730706130	18830	18830	18830	18830	45
509	20241022	124200	729858780	18820	18820	18820	18820	7
510	20241022	124100	729727040	18820	18820	18820	18820	42
511	20241022	124000	728936600	18820	18820	18820	18820	33
512	20241022	123900	728315540	18820	18820	18820	18820	0
513	20241022	123800	728315540	18820	18830	18830	18820	202
514	20241022	123700	724511900	18830	18830	18830	18830	0
515	20241022	123600	724511900	18830	18830	18830	18830	2
516	20241022	123500	724474240	18820	18830	18830	18820	287
517	20241022	123400	719070040	18830	18830	18830	18830	0
518	20241022	123300	719070040	18830	18830	18830	18830	2
519	20241022	123200	719032380	18840	18840	18840	18840	0
520	20241022	123100	719032380	18840	18830	18840	18830	7
521	20241022	123000	718900510	18830	18830	18830	18830	47
522	20241022	122900	718015500	18840	18840	18840	18840	0
523	20241022	122800	718015500	18840	18840	18840	18840	489
524	20241022	122700	708802740	18840	18840	18840	18840	520
525	20241022	122600	699005940	18850	18890	18900	18850	1848
526	20241022	122500	664119010	18890	18880	18890	18880	235
527	20241022	122400	659679870	18880	18880	18880	18880	0
528	20241022	122300	659679870	18880	18880	18880	18880	0
529	20241022	122200	659679870	18880	18880	18880	18880	10
530	20241022	122100	659491070	18880	18880	18880	18880	28
531	20241022	122000	658962430	18880	18880	18880	18880	0
532	20241022	121900	658962430	18880	18890	18890	18880	3
533	20241022	121800	658905780	18880	18880	18880	18880	0
534	20241022	121700	658905780	18880	18880	18880	18880	129
535	20241022	121600	656470260	18880	18890	18890	18880	6
536	20241022	121500	656356930	18880	18890	18890	18880	2
537	20241022	121400	656319160	18880	18880	18880	18880	12
538	20241022	121300	656092600	18890	18890	18890	18890	0
539	20241022	121200	656092600	18890	18890	18890	18890	7
540	20241022	121100	655960370	18880	18880	18880	18880	276
541	20241022	121000	650749490	18880	18880	18880	18880	0
542	20241022	120900	650749490	18880	18880	18880	18880	0
543	20241022	120800	650749490	18880	18880	18880	18880	1
544	20241022	120700	650730610	18890	18890	18890	18890	12
545	20241022	120600	650503930	18880	18880	18880	18880	1
546	20241022	120500	650485050	18890	18890	18890	18890	30
547	20241022	120400	649918350	18890	18890	18890	18890	4
548	20241022	120300	649842790	18880	18880	18880	18880	1
549	20241022	120200	649823910	18890	18890	18890	18890	51
550	20241022	120100	648860520	18890	18890	18890	18890	1
551	20241022	120000	648841630	18880	18880	18880	18880	1
552	20241022	115900	648822750	18880	18880	18880	18880	0
553	20241022	115800	648822750	18880	18880	18880	18880	0
554	20241022	115700	648822750	18880	18880	18880	18880	16
555	20241022	115600	648520670	18900	18880	18900	18880	137
556	20241022	115500	645934090	18870	18870	18870	18870	3
557	20241022	115400	645877480	18870	18850	18870	18850	162
558	20241022	115300	642823380	18840	18840	18840	18840	0
559	20241022	115200	642823380	18840	18850	18850	18840	6
560	20241022	115100	642710290	18850	18850	18850	18850	6
561	20241022	115000	642597190	18840	18840	18840	18840	0
562	20241022	114900	642597190	18840	18840	18840	18840	1
563	20241022	114800	642578350	18840	18850	18850	18840	540
564	20241022	114700	632399500	18850	18850	18850	18850	1
565	20241022	114600	632380650	18860	18860	18860	18860	295
566	20241022	114500	626816950	18860	18860	18860	18860	135
567	20241022	114400	624270850	18860	18850	18860	18850	45
568	20241022	114300	623422160	18850	18850	18850	18850	0
569	20241022	114200	623422160	18850	18850	18850	18850	0
570	20241022	114100	623422160	18850	18850	18850	18850	1
571	20241022	114000	623403310	18860	18860	18860	18860	1
572	20241022	113900	623384450	18860	18860	18860	18860	0
573	20241022	113800	623384450	18860	18860	18860	18860	1
574	20241022	113700	623365590	18900	18870	18900	18870	21
575	20241022	113600	622969290	18850	18850	18850	18840	36
576	20241022	113500	622290700	18850	18850	18850	18850	200
577	20241022	113400	618520700	18850	18850	18850	18850	2
578	20241022	113300	618483000	18850	18840	18850	18840	26
579	20241022	113200	617992910	18850	18850	18850	18850	27
580	20241022	113100	617483960	18850	18850	18850	18850	287
581	20241022	113000	612074010	18850	18850	18850	18850	1
582	20241022	112900	612055160	18850	18850	18850	18850	0
583	20241022	112800	612055160	18850	18850	18850	18850	0
584	20241022	112700	612055160	18850	18850	18850	18850	112
585	20241022	112600	609943960	18850	18850	18850	18850	0
586	20241022	112500	609943960	18850	18850	18850	18850	1
587	20241022	112400	609925110	18860	18860	18860	18860	153
588	20241022	112300	607039530	18850	18850	18850	18850	100
589	20241022	112200	605154530	18850	18850	18850	18850	2
590	20241022	112100	605116830	18860	18860	18860	18860	42
591	20241022	112000	604324710	18860	18860	18860	18860	1
592	20241022	111900	604305850	18850	18850	18850	18850	2
593	20241022	111800	604268150	18850	18860	18860	18850	43
594	20241022	111700	603457520	18850	18850	18850	18850	2
595	20241022	111600	603419820	18860	18860	18860	18860	50
596	20241022	111500	602476820	18850	18850	18860	18850	71
597	20241022	111400	601137970	18850	18860	18860	18850	52
598	20241022	111300	600157270	18860	18860	18860	18860	5
599	20241022	111200	600062970	18850	18850	18850	18850	0
600	20241022	111100	600062970	18850	18850	18850	18840	184
601	20241022	111000	596594690	18850	18850	18850	18850	20
602	20241022	110900	596217690	18850	18850	18850	18840	73
603	20241022	110800	594841970	18840	18840	18860	18840	173
604	20241022	110700	591580640	18840	18840	18840	18840	10
605	20241022	110600	591392240	18840	18840	18840	18840	114
606	20241022	110500	589244480	18830	18830	18830	18830	0
607	20241022	110400	589244480	18830	18830	18830	18830	1
608	20241022	110300	589225650	18830	18840	18860	18830	5
609	20241022	110200	589131440	18860	18840	18860	18840	2
610	20241022	110100	589093740	18880	18830	18890	18830	113
611	20241022	110000	586962990	18840	18860	18860	18840	131
612	20241022	105900	584493840	18870	18870	18870	18870	0
613	20241022	105800	584493840	18870	18870	18870	18870	107
614	20241022	105700	582474750	18910	18910	18910	18910	1
615	20241022	105600	582455840	18860	18850	18860	18850	283
616	20241022	105500	577121190	18840	18840	18840	18840	70
617	20241022	105400	575802390	18840	18850	18850	18840	199
618	20241022	105300	572051390	18850	18880	18880	18850	261
619	20241022	105200	567126430	18880	18890	18890	18880	17
620	20241022	105100	566805340	18890	18890	18890	18890	0
621	20241022	105000	566805340	18890	18890	18890	18890	2
622	20241022	104900	566767560	18900	18900	18900	18900	5
623	20241022	104800	566673060	18900	18900	18900	18900	2
624	20241022	104700	566635260	18890	18900	18900	18890	21
625	20241022	104600	566238370	18900	18890	18900	18880	3
626	20241022	104500	566181700	18890	18890	18890	18890	5
627	20241022	104400	566087250	18890	18890	18890	18880	6
628	20241022	104300	565973920	18890	18890	18890	18890	55
629	20241022	104200	564934970	18880	18880	18880	18880	0
630	20241022	104100	564934970	18880	18880	18880	18880	1
631	20241022	104000	564916090	18890	18890	18890	18890	0
632	20241022	103900	564916090	18890	18900	18980	18890	15
633	20241022	103800	564632570	18910	18910	18910	18910	150
634	20241022	103700	561796070	18920	18920	18930	18920	301
635	20241022	103600	556098740	18910	18970	18970	18910	245
636	20241022	103500	551457360	18970	18970	18970	18970	35
637	20241022	103400	550793410	18960	18960	18960	18960	0
638	20241022	103300	550793410	18960	18910	18960	18910	78
639	20241022	103200	549315310	18910	18910	18910	18910	4
640	20241022	103100	549239670	18960	18900	18960	18900	11
641	20241022	103000	549031170	18930	18930	18930	18930	27
642	20241022	102900	548520060	18880	18880	18880	18880	0
643	20241022	102800	548520060	18880	18880	18880	18880	1
644	20241022	102700	548501180	18880	18880	18880	18880	247
645	20241022	102600	543837820	18900	18850	18900	18850	179
646	20241022	102500	540458120	18810	18800	18810	18800	2
647	20241022	102400	540420510	18860	18780	18860	18780	71
648	20241022	102300	539083230	18780	18780	18820	18780	38
649	20241022	102200	538369240	18750	18750	18750	18750	0
650	20241022	102100	538369240	18750	18750	18750	18750	0
651	20241022	102000	538369240	18750	18840	18840	18750	4001
652	20241022	101900	463187170	18810	18870	18880	18810	465
653	20241022	101800	454435490	18820	18850	18880	18820	583
654	20241022	101700	443455120	18850	18880	18880	18840	1543
655	20241022	101600	414372890	18890	18920	18920	18890	1500
656	20241022	101500	386032230	18920	18930	18930	18920	384
657	20241022	101400	378763310	18930	18960	18970	18930	28
658	20241022	101300	378232640	18960	18960	18960	18960	1
659	20241022	101200	378213680	18950	18980	18980	18950	797
660	20241022	101100	363092130	18990	18990	18990	18990	92
661	20241022	101000	361345050	18990	19020	19020	18990	391
662	20241022	100900	353917450	19020	19010	19020	19010	23
663	20241022	100800	353480140	19020	19020	19020	19020	0
664	20241022	100700	353480140	19020	19020	19040	19020	27
665	20241022	100600	352966100	19040	19010	19040	19010	642
666	20241022	100500	340761620	18990	18990	18990	18990	102
667	20241022	100400	338824640	18990	18980	18990	18980	30
668	20241022	100300	338254950	18990	19000	19000	18980	109
669	20241022	100200	336185630	19000	19000	19000	19000	14
670	20241022	100100	335919630	19000	19000	19000	18980	197
671	20241022	100000	332180300	19000	19030	19030	19000	1561
672	20241022	095900	302514560	19030	19060	19060	19030	255
673	20241022	095800	297657840	19070	19070	19070	19070	1
674	20241022	095700	297638770	19070	19080	19080	19070	20
675	20241022	095600	297257350	19080	19090	19090	19080	74
676	20241022	095500	295844730	19100	19120	19120	19100	555
677	20241022	095400	285244120	19110	19130	19130	19110	1242
678	20241022	095300	261486420	19130	19140	19140	19130	4
679	20241022	095200	261409870	19140	19140	19140	19140	26
680	20241022	095100	260912230	19130	19130	19130	19130	280
681	20241022	095000	255555830	19140	19140	19140	19130	1111
682	20241022	094900	234297260	19140	19140	19140	19140	108
683	20241022	094800	232230140	19150	19170	19170	19150	115
684	20241022	094700	230026950	19170	19170	19170	19170	0
685	20241022	094600	230026950	19170	19170	19170	19170	1
686	20241022	094500	230007780	19160	19190	19190	19160	533
687	20241022	094400	219786360	19190	19200	19200	19190	234
688	20241022	094300	215295340	19200	19210	19210	19200	6
689	20241022	094200	215180090	19210	19210	19210	19210	0
690	20241022	094100	215180090	19210	19210	19220	19210	15
691	20241022	094000	214891850	19210	19210	19210	19210	5
692	20241022	093900	214795800	19190	19190	19190	19190	0
693	20241022	093800	214795800	19190	19200	19200	19190	64
694	20241022	093700	213567310	19210	19210	19210	19210	0
695	20241022	093600	213567310	19210	19200	19220	19200	260
696	20241022	093500	208574430	19200	19200	19200	19200	24
697	20241022	093400	208113630	19190	19190	19190	19190	25
698	20241022	093300	207633880	19200	19200	19200	19200	85
699	20241022	093200	206001880	19200	19220	19220	19200	726
700	20241022	093100	192059120	19230	19250	19250	19230	2728
701	20241022	093000	139555690	19250	19260	19260	19250	102
702	20241022	092900	137591190	19250	19260	19260	19250	87
703	20241022	092800	135916110	19260	19260	19260	19260	116
704	20241022	092700	133681950	19260	19260	19260	19260	33
705	20241022	092600	133046370	19260	19260	19260	19260	20
706	20241022	092500	132661170	19260	19280	19280	19260	197
707	20241022	092400	128865120	19280	19280	19280	19280	67
708	20241022	092300	127573360	19280	19270	19300	19270	162
709	20241022	092200	124450790	19290	19260	19290	19260	109
710	20241022	092100	122350590	19250	19230	19250	19230	106
711	20241022	092000	120312130	19230	19240	19260	19230	160
712	20241022	091900	117234710	19230	19210	19300	19210	113
713	20241022	091800	115061650	19210	19230	19230	19210	664
714	20241022	091700	102298480	19240	19310	19310	19240	436
715	20241022	091600	93897850	19320	19340	19340	19310	779
716	20241022	091500	78841730	19340	19340	19350	19340	570
717	20241022	091400	67817430	19360	19370	19400	19360	155
718	20241022	091300	64814430	19370	19350	19390	19350	152
719	20241022	091200	61873170	19350	19370	19370	19350	14
720	20241022	091100	61602250	19390	19370	19390	19370	42
721	20241022	091000	60788220	19370	19370	19370	19370	1
722	20241022	090900	60768850	19390	19390	19390	19390	1
723	20241022	090800	60749460	19410	19320	19410	19320	414
724	20241022	090700	52731860	19320	19410	19410	19320	835
725	20241022	090600	36559650	19410	19510	19510	19410	1215
726	20241022	090500	12916910	19580	19580	19580	19580	0
727	20241022	090400	12916910	19580	19580	19580	19580	5
728	20241022	090300	12819010	19580	19510	19580	19510	32
729	20241022	090200	12194620	19590	19510	19600	19510	23
730	20241022	090100	11745130	19510	19600	19600	19510	64
731	20241022	090000	10492300	19600	19500	19600	19500	536