KissMeData/037440/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192200	510085040	4655	4655	4655	4655	1755
3	20241023	192100	510085040	4655	4655	4655	4655	0
4	20241023	192000	510085040	4655	4655	4655	4655	0
5	20241023	191900	510085040	4655	4655	4655	4655	0
6	20241023	191800	510085040	4655	4655	4655	4655	0
7	20241023	191700	510085040	4655	4655	4655	4655	0
8	20241023	191600	510085040	4655	4655	4655	4655	0
9	20241023	191500	510085040	4655	4655	4655	4655	0
10	20241023	191400	510085040	4655	4655	4655	4655	0
11	20241023	191300	510085040	4655	4655	4655	4655	0
12	20241023	191200	510085040	4655	4655	4655	4655	0
13	20241023	191100	510085040	4655	4655	4655	4655	0
14	20241023	191000	510085040	4655	4655	4655	4655	0
15	20241023	190900	510085040	4655	4655	4655	4655	0
16	20241023	190800	510085040	4655	4655	4655	4655	0
17	20241023	190700	510085040	4655	4655	4655	4655	0
18	20241023	190600	510085040	4655	4655	4655	4655	0
19	20241023	190500	510085040	4655	4655	4655	4655	0
20	20241023	190400	510085040	4655	4655	4655	4655	0
21	20241023	190300	510085040	4655	4655	4655	4655	0
22	20241023	190200	510085040	4655	4655	4655	4655	0
23	20241023	190100	510085040	4655	4655	4655	4655	0
24	20241023	190000	510085040	4655	4655	4655	4655	0
25	20241023	185900	510085040	4655	4655	4655	4655	0
26	20241023	185800	510085040	4655	4655	4655	4655	0
27	20241023	185700	510085040	4655	4655	4655	4655	0
28	20241023	185600	510085040	4655	4655	4655	4655	0
29	20241023	185500	510085040	4655	4655	4655	4655	0
30	20241023	185400	510085040	4655	4655	4655	4655	0
31	20241023	185300	510085040	4655	4655	4655	4655	0
32	20241023	185200	510085040	4655	4655	4655	4655	1755
33	20241023	185100	510085040	4655	4655	4655	4655	0
34	20241023	185000	510085040	4655	4655	4655	4655	0
35	20241023	184900	510085040	4655	4655	4655	4655	0
36	20241023	184800	510085040	4655	4655	4655	4655	0
37	20241023	184700	510085040	4655	4655	4655	4655	0
38	20241023	184600	510085040	4655	4655	4655	4655	0
39	20241023	184500	510085040	4655	4655	4655	4655	0
40	20241023	184400	510085040	4655	4655	4655	4655	0
41	20241023	184300	510085040	4655	4655	4655	4655	0
42	20241023	184200	510085040	4655	4655	4655	4655	0
43	20241023	184100	510085040	4655	4655	4655	4655	0
44	20241023	184000	510085040	4655	4655	4655	4655	0
45	20241023	183900	510085040	4655	4655	4655	4655	0
46	20241023	183800	510085040	4655	4655	4655	4655	0
47	20241023	183700	510085040	4655	4655	4655	4655	0
48	20241023	183600	510085040	4655	4655	4655	4655	0
49	20241023	183500	510085040	4655	4655	4655	4655	0
50	20241023	183400	510085040	4655	4655	4655	4655	0
51	20241023	183300	510085040	4655	4655	4655	4655	0
52	20241023	183200	510085040	4655	4655	4655	4655	0
53	20241023	183100	510085040	4655	4655	4655	4655	0
54	20241023	183000	510085040	4655	4655	4655	4655	0
55	20241023	182900	510085040	4655	4655	4655	4655	0
56	20241023	182800	510085040	4655	4655	4655	4655	0
57	20241023	182700	510085040	4655	4655	4655	4655	0
58	20241023	182600	510085040	4655	4655	4655	4655	0
59	20241023	182500	510085040	4655	4655	4655	4655	0
60	20241023	182400	510085040	4655	4655	4655	4655	0
61	20241023	182300	510085040	4655	4655	4655	4655	0
62	20241023	182200	510085040	4655	4655	4655	4655	1755
63	20241023	182100	510085040	4655	4655	4655	4655	0
64	20241023	182000	510085040	4655	4655	4655	4655	0
65	20241023	181900	510085040	4655	4655	4655	4655	0
66	20241023	181800	510085040	4655	4655	4655	4655	0
67	20241023	181700	510085040	4655	4655	4655	4655	0
68	20241023	181600	510085040	4655	4655	4655	4655	0
69	20241023	181500	510085040	4655	4655	4655	4655	0
70	20241023	181400	510085040	4655	4655	4655	4655	0
71	20241023	181300	510085040	4655	4655	4655	4655	0
72	20241023	181200	510085040	4655	4655	4655	4655	0
73	20241023	181100	510085040	4655	4655	4655	4655	0
74	20241023	181000	510085040	4655	4655	4655	4655	0
75	20241023	180900	510085040	4655	4655	4655	4655	0
76	20241023	180800	510085040	4655	4655	4655	4655	0
77	20241023	180700	510085040	4655	4655	4655	4655	0
78	20241023	180600	510085040	4655	4655	4655	4655	0
79	20241023	180500	510085040	4655	4655	4655	4655	0
80	20241023	180400	510085040	4655	4655	4655	4655	0
81	20241023	180300	510085040	4655	4655	4655	4655	0
82	20241023	180200	510085040	4655	4655	4655	4655	0
83	20241023	180100	510085040	4655	4655	4655	4655	0
84	20241023	180000	510085040	4655	4655	4655	4655	0
85	20241023	175900	510085040	4655	4655	4655	4655	0
86	20241023	175800	510085040	4655	4655	4655	4655	0
87	20241023	175700	510085040	4655	4655	4655	4655	0
88	20241023	175600	510085040	4655	4655	4655	4655	0
89	20241023	175500	510085040	4655	4655	4655	4655	0
90	20241023	175400	510085040	4655	4655	4655	4655	0
91	20241023	175300	510085040	4655	4655	4655	4655	0
92	20241023	175200	510085040	4655	4655	4655	4655	1755
93	20241023	175100	510085040	4655	4655	4655	4655	0
94	20241023	175000	510085040	4655	4655	4655	4655	0
95	20241023	174900	510085040	4655	4655	4655	4655	0
96	20241023	174800	510085040	4655	4655	4655	4655	0
97	20241023	174700	510085040	4655	4655	4655	4655	0
98	20241023	174600	510085040	4655	4655	4655	4655	0
99	20241023	174500	510085040	4655	4655	4655	4655	0
100	20241023	174400	510085040	4655	4655	4655	4655	0
101	20241023	174300	510085040	4655	4655	4655	4655	0
102	20241023	174200	510085040	4655	4655	4655	4655	0
103	20241023	174100	510085040	4655	4655	4655	4655	0
104	20241023	174000	510085040	4655	4655	4655	4655	0
105	20241023	173900	510085040	4655	4655	4655	4655	0
106	20241023	173800	510085040	4655	4655	4655	4655	0
107	20241023	173700	510085040	4655	4655	4655	4655	0
108	20241023	173600	510085040	4655	4655	4655	4655	0
109	20241023	173500	510085040	4655	4655	4655	4655	0
110	20241023	173400	510085040	4655	4655	4655	4655	0
111	20241023	173300	510085040	4655	4655	4655	4655	0
112	20241023	173200	510085040	4655	4655	4655	4655	0
113	20241023	173100	510085040	4655	4655	4655	4655	0
114	20241023	173000	510085040	4655	4655	4655	4655	0
115	20241023	172900	510085040	4655	4655	4655	4655	0
116	20241023	172800	510085040	4655	4655	4655	4655	0
117	20241023	172700	510085040	4655	4655	4655	4655	0
118	20241023	172600	510085040	4655	4655	4655	4655	0
119	20241023	172500	510085040	4655	4655	4655	4655	0
120	20241023	172400	510085040	4655	4655	4655	4655	0
121	20241023	172300	510085040	4655	4655	4655	4655	0
122	20241023	172200	510085040	4655	4655	4655	4655	1755
123	20241023	172100	510085040	4655	4655	4655	4655	0
124	20241023	172000	510085040	4655	4655	4655	4655	0
125	20241023	171900	510085040	4655	4655	4655	4655	0
126	20241023	171800	510085040	4655	4655	4655	4655	0
127	20241023	171700	510085040	4655	4655	4655	4655	0
128	20241023	171600	510085040	4655	4655	4655	4655	0
129	20241023	171500	510085040	4655	4655	4655	4655	0
130	20241023	171400	510085040	4655	4655	4655	4655	0
131	20241023	171300	510085040	4655	4655	4655	4655	0
132	20241023	171200	510085040	4655	4655	4655	4655	0
133	20241023	171100	510085040	4655	4655	4655	4655	0
134	20241023	171000	510085040	4655	4655	4655	4655	0
135	20241023	170900	510085040	4655	4655	4655	4655	0
136	20241023	170800	510085040	4655	4655	4655	4655	0
137	20241023	170700	510085040	4655	4655	4655	4655	0
138	20241023	170600	510085040	4655	4655	4655	4655	0
139	20241023	170500	510085040	4655	4655	4655	4655	0
140	20241023	170400	510085040	4655	4655	4655	4655	0
141	20241023	170300	510085040	4655	4655	4655	4655	0
142	20241023	170200	510085040	4655	4655	4655	4655	0
143	20241023	170100	510085040	4655	4655	4655	4655	0
144	20241023	170000	510085040	4655	4655	4655	4655	0
145	20241023	165900	510085040	4655	4655	4655	4655	0
146	20241023	165800	510085040	4655	4655	4655	4655	0
147	20241023	165700	510085040	4655	4655	4655	4655	0
148	20241023	165600	510085040	4655	4655	4655	4655	0
149	20241023	165500	510085040	4655	4655	4655	4655	0
150	20241023	165400	510085040	4655	4655	4655	4655	0
151	20241023	165300	510085040	4655	4655	4655	4655	0
152	20241023	165200	510085040	4655	4655	4655	4655	1755
153	20241023	165100	510085040	4655	4655	4655	4655	0
154	20241023	165000	510085040	4655	4655	4655	4655	0
155	20241023	164900	510085040	4655	4655	4655	4655	0
156	20241023	164800	510085040	4655	4655	4655	4655	0
157	20241023	164700	510085040	4655	4655	4655	4655	0
158	20241023	164600	510085040	4655	4655	4655	4655	0
159	20241023	164500	510085040	4655	4655	4655	4655	0
160	20241023	164400	510085040	4655	4655	4655	4655	0
161	20241023	164300	510085040	4655	4655	4655	4655	0
162	20241023	164200	510085040	4655	4655	4655	4655	0
163	20241023	164100	510085040	4655	4655	4655	4655	0
164	20241023	164000	510085040	4655	4655	4655	4655	0
165	20241023	163900	510085040	4655	4655	4655	4655	0
166	20241023	163800	510085040	4655	4655	4655	4655	0
167	20241023	163700	510085040	4655	4655	4655	4655	0
168	20241023	163600	510085040	4655	4655	4655	4655	0
169	20241023	163500	510085040	4655	4655	4655	4655	0
170	20241023	163400	510085040	4655	4655	4655	4655	0
171	20241023	163300	510085040	4655	4655	4655	4655	0
172	20241023	163200	510085040	4655	4655	4655	4655	0
173	20241023	163100	510085040	4655	4655	4655	4655	0
174	20241023	163000	510085040	4655	4655	4655	4655	0
175	20241023	162900	510085040	4655	4655	4655	4655	0
176	20241023	162800	510085040	4655	4655	4655	4655	0
177	20241023	162700	510085040	4655	4655	4655	4655	0
178	20241023	162600	510085040	4655	4655	4655	4655	0
179	20241023	162500	510085040	4655	4655	4655	4655	0
180	20241023	162400	510085040	4655	4655	4655	4655	0
181	20241023	162300	510085040	4655	4655	4655	4655	0
182	20241023	162200	510085040	4655	4655	4655	4655	1755
183	20241023	162100	510085040	4655	4655	4655	4655	0
184	20241023	162000	510085040	4655	4655	4655	4655	0
185	20241023	161900	510085040	4655	4655	4655	4655	0
186	20241023	161800	510085040	4655	4655	4655	4655	0
187	20241023	161700	510085040	4655	4655	4655	4655	0
188	20241023	161600	510085040	4655	4655	4655	4655	0
189	20241023	161500	510085040	4655	4655	4655	4655	0
190	20241023	161400	510085040	4655	4655	4655	4655	0
191	20241023	161300	510085040	4655	4655	4655	4655	0
192	20241023	161200	510085040	4655	4655	4655	4655	0
193	20241023	161100	510085040	4655	4655	4655	4655	0
194	20241023	161000	510085040	4655	4655	4655	4655	0
195	20241023	160900	510085040	4655	4655	4655	4655	0
196	20241023	160800	510085040	4655	4655	4655	4655	0
197	20241023	160700	510085040	4655	4655	4655	4655	0
198	20241023	160600	510085040	4655	4655	4655	4655	0
199	20241023	160500	510085040	4655	4655	4655	4655	0
200	20241023	160400	510085040	4655	4655	4655	4655	0
201	20241023	160300	510085040	4655	4655	4655	4655	0
202	20241023	160200	510085040	4655	4655	4655	4655	0
203	20241023	160100	510085040	4655	4655	4655	4655	0
204	20241023	160000	510085040	4655	4655	4655	4655	0
205	20241023	155900	510085040	4655	4655	4655	4655	0
206	20241023	155800	510085040	4655	4655	4655	4655	0
207	20241023	155700	510085040	4655	4655	4655	4655	0
208	20241023	155600	510085040	4655	4655	4655	4655	0
209	20241023	155500	510085040	4655	4655	4655	4655	0
210	20241023	155400	510085040	4655	4655	4655	4655	0
211	20241023	155300	510085040	4655	4655	4655	4655	0
212	20241023	155200	510085040	4655	4655	4655	4655	1755
213	20241023	155100	510085040	4655	4655	4655	4655	0
214	20241023	155000	510085040	4655	4655	4655	4655	0
215	20241023	154900	510085040	4655	4655	4655	4655	0
216	20241023	154800	510085040	4655	4655	4655	4655	0
217	20241023	154700	510085040	4655	4655	4655	4655	0
218	20241023	154600	510085040	4655	4655	4655	4655	0
219	20241023	154500	510085040	4655	4655	4655	4655	0
220	20241023	154400	510085040	4655	4655	4655	4655	0
221	20241023	154300	510085040	4655	4655	4655	4655	0
222	20241023	154200	510085040	4655	4655	4655	4655	0
223	20241023	154100	510085040	4655	4655	4655	4655	0
224	20241023	154000	510085040	4655	4655	4655	4655	0
225	20241023	153900	510085040	4655	4655	4655	4655	0
226	20241023	153800	510085040	4655	4655	4655	4655	0
227	20241023	153700	510085040	4655	4655	4655	4655	0
228	20241023	153600	510085040	4655	4655	4655	4655	0
229	20241023	153500	510085040	4655	4655	4655	4655	0
230	20241023	153400	510085040	4655	4655	4655	4655	0
231	20241023	153300	510085040	4655	4655	4655	4655	0
232	20241023	153200	510085040	4655	4655	4655	4655	0
233	20241023	153100	510085040	4655	4655	4655	4655	0
234	20241023	153000	510085040	4655	4655	4655	4655	1755
235	20241023	152900	501915515	4655	4655	4655	4655	0
236	20241023	152800	501915515	4655	4655	4655	4655	0
237	20241023	152700	501915515	4655	4655	4655	4655	0
238	20241023	152600	501915515	4655	4655	4655	4655	0
239	20241023	152500	501915515	4655	4655	4655	4655	0
240	20241023	152400	501915515	4655	4655	4655	4655	0
241	20241023	152300	501915515	4655	4655	4655	4655	0
242	20241023	152200	501915515	4655	4655	4655	4655	0
243	20241023	152100	501915515	4655	4655	4655	4655	0
244	20241023	152000	501915515	4655	4655	4655	4655	0
245	20241023	151900	501915515	4655	4655	4655	4655	0
246	20241023	151800	501915515	4655	4655	4655	4655	21
247	20241023	151700	501817760	4650	4650	4650	4650	200
248	20241023	151600	500887760	4650	4650	4650	4650	50
249	20241023	151500	500655260	4655	4655	4655	4655	0
250	20241023	151400	500655260	4655	4655	4655	4655	0
251	20241023	151300	500655260	4655	4655	4655	4655	147
252	20241023	151200	499970975	4655	4655	4655	4655	5
253	20241023	151100	499947700	4660	4660	4660	4660	0
254	20241023	151000	499947700	4660	4660	4660	4660	16
255	20241023	150900	499873140	4660	4660	4660	4660	43
256	20241023	150800	499672760	4660	4660	4660	4660	0
257	20241023	150700	499672760	4660	4660	4660	4660	85
258	20241023	150600	499276660	4660	4660	4660	4660	1915
259	20241023	150500	490352760	4680	4680	4680	4680	0
260	20241023	150400	490352760	4680	4680	4680	4680	0
261	20241023	150300	490352760	4680	4680	4680	4680	30
262	20241023	150200	490212360	4665	4665	4665	4665	0
263	20241023	150100	490212360	4665	4665	4665	4665	5
264	20241023	150000	490189035	4665	4665	4665	4665	5
265	20241023	145900	490165710	4665	4665	4665	4665	6
266	20241023	145800	490137720	4680	4680	4680	4680	57
267	20241023	145700	489870960	4680	4680	4680	4680	330
268	20241023	145600	488326560	4680	4680	4680	4680	0
269	20241023	145500	488326560	4680	4680	4680	4680	0
270	20241023	145400	488326560	4680	4680	4680	4680	0
271	20241023	145300	488326560	4680	4680	4680	4680	0
272	20241023	145200	488326560	4680	4675	4680	4675	160
273	20241023	145100	487577775	4680	4680	4680	4680	0
274	20241023	145000	487577775	4680	4660	4685	4660	80
275	20241023	144900	487203475	4660	4660	4660	4660	0
276	20241023	144800	487203475	4660	4660	4660	4660	0
277	20241023	144700	487203475	4660	4660	4660	4660	0
278	20241023	144600	487203475	4660	4660	4660	4660	400
279	20241023	144500	485339475	4660	4660	4660	4660	198
280	20241023	144400	484416795	4660	4660	4660	4660	0
281	20241023	144300	484416795	4660	4660	4660	4660	0
282	20241023	144200	484416795	4660	4660	4660	4660	0
283	20241023	144100	484416795	4660	4660	4660	4660	1
284	20241023	144000	484412135	4690	4690	4690	4690	0
285	20241023	143900	484412135	4690	4690	4690	4690	0
286	20241023	143800	484412135	4690	4690	4690	4690	0
287	20241023	143700	484412135	4690	4690	4690	4690	0
288	20241023	143600	484412135	4690	4690	4690	4690	0
289	20241023	143500	484412135	4690	4670	4690	4635	1519
290	20241023	143400	477349880	4670	4670	4670	4670	1
291	20241023	143300	477345210	4670	4670	4670	4670	2
292	20241023	143200	477335870	4665	4665	4665	4665	623
293	20241023	143100	474429575	4690	4690	4690	4690	515
294	20241023	143000	472014225	4690	4690	4690	4690	121
295	20241023	142900	471446735	4690	4690	4690	4690	0
296	20241023	142800	471446735	4690	4690	4690	4690	6
297	20241023	142700	471418595	4695	4695	4695	4695	0
298	20241023	142600	471418595	4695	4690	4695	4690	60
299	20241023	142500	471137170	4690	4665	4690	4665	21
300	20241023	142400	471038780	4690	4690	4690	4690	5
301	20241023	142300	471015330	4690	4690	4690	4690	0
302	20241023	142200	471015330	4690	4695	4695	4690	2183
303	20241023	142100	460777015	4690	4675	4690	4675	5407
304	20241023	142000	435442130	4675	4675	4675	4675	0
305	20241023	141900	435442130	4675	4675	4675	4675	0
306	20241023	141800	435442130	4675	4670	4675	4670	313
307	20241023	141700	433980190	4670	4670	4670	4670	10
308	20241023	141600	433933490	4665	4665	4665	4665	0
309	20241023	141500	433933490	4665	4665	4665	4665	339
310	20241023	141400	432352055	4665	4665	4665	4665	0
311	20241023	141300	432352055	4665	4665	4665	4665	0
312	20241023	141200	432352055	4665	4665	4665	4665	42
313	20241023	141100	432156125	4665	4665	4665	4665	0
314	20241023	141000	432156125	4665	4660	4665	4660	413
315	20241023	140900	430230760	4650	4655	4655	4650	150
316	20241023	140800	429532555	4655	4655	4655	4655	0
317	20241023	140700	429532555	4655	4655	4655	4655	246
318	20241023	140600	428387425	4650	4650	4650	4650	150
319	20241023	140500	427689925	4640	4650	4650	4640	25
320	20241023	140400	427573725	4650	4650	4650	4650	0
321	20241023	140300	427573725	4650	4650	4650	4650	0
322	20241023	140200	427573725	4650	4650	4650	4650	0
323	20241023	140100	427573725	4650	4650	4650	4650	0
324	20241023	140000	427573725	4650	4650	4650	4650	19
325	20241023	135900	427485375	4650	4650	4650	4650	5
326	20241023	135800	427462125	4635	4640	4640	4635	72
327	20241023	135700	427128175	4650	4650	4650	4650	3
328	20241023	135600	427114225	4650	4650	4650	4650	0
329	20241023	135500	427114225	4650	4650	4650	4650	0
330	20241023	135400	427114225	4650	4650	4650	4650	0
331	20241023	135300	427114225	4650	4650	4650	4650	0
332	20241023	135200	427114225	4650	4650	4650	4650	0
333	20241023	135100	427114225	4650	4650	4650	4650	0
334	20241023	135000	427114225	4650	4650	4650	4650	12
335	20241023	134900	427058425	4640	4640	4640	4640	0
336	20241023	134800	427058425	4640	4640	4640	4640	3
337	20241023	134700	427044505	4635	4635	4635	4635	0
338	20241023	134600	427044505	4635	4635	4635	4635	100
339	20241023	134500	426581005	4635	4635	4635	4635	350
340	20241023	134400	424958755	4640	4640	4640	4640	0
341	20241023	134300	424958755	4640	4640	4640	4640	0
342	20241023	134200	424958755	4640	4640	4640	4640	0
343	20241023	134100	424958755	4640	4640	4640	4640	0
344	20241023	134000	424958755	4640	4640	4640	4640	0
345	20241023	133900	424958755	4640	4640	4640	4640	0
346	20241023	133800	424958755	4640	4640	4640	4640	2
347	20241023	133700	424949475	4640	4640	4640	4640	4849
348	20241023	133600	402450115	4655	4655	4655	4655	0
349	20241023	133500	402450115	4655	4655	4655	4655	1
350	20241023	133400	402445460	4655	4655	4655	4655	110
351	20241023	133300	401933410	4635	4660	4660	4635	255
352	20241023	133200	400749405	4660	4660	4660	4660	1
353	20241023	133100	400744745	4650	4650	4650	4650	0
354	20241023	133000	400744745	4650	4650	4650	4650	65
355	20241023	132900	400442495	4660	4660	4660	4660	0
356	20241023	132800	400442495	4660	4630	4660	4630	775
357	20241023	132700	396842915	4625	4625	4625	4625	0
358	20241023	132600	396842915	4625	4635	4635	4625	40
359	20241023	132500	396657875	4635	4635	4635	4635	1
360	20241023	132400	396653240	4630	4630	4630	4630	0
361	20241023	132300	396653240	4630	4655	4660	4630	330
362	20241023	132200	395117740	4650	4650	4650	4650	200
363	20241023	132100	394187740	4650	4650	4650	4650	0
364	20241023	132000	394187740	4650	4650	4650	4650	0
365	20241023	131900	394187740	4650	4650	4650	4650	420
366	20241023	131800	392234740	4650	4650	4650	4650	121
367	20241023	131700	391672090	4605	4625	4625	4605	742
368	20241023	131600	388247355	4620	4620	4620	4620	0
369	20241023	131500	388247355	4620	4620	4620	4620	0
370	20241023	131400	388247355	4620	4625	4625	4620	100
371	20241023	131300	387785075	4625	4630	4630	4625	150
372	20241023	131200	387090620	4660	4650	4660	4650	1737
373	20241023	131100	379008510	4645	4635	4645	4635	2131
374	20241023	131000	369110655	4620	4620	4620	4620	0
375	20241023	130900	369110655	4620	4620	4620	4620	0
376	20241023	130800	369110655	4620	4620	4620	4620	11
377	20241023	130700	369059835	4615	4615	4615	4615	0
378	20241023	130600	369059835	4615	4615	4615	4615	0
379	20241023	130500	369059835	4615	4615	4615	4615	0
380	20241023	130400	369059835	4615	4615	4615	4615	0
381	20241023	130300	369059835	4615	4615	4615	4615	11
382	20241023	130200	369009070	4615	4615	4615	4615	282
383	20241023	130100	367707640	4615	4615	4615	4615	0
384	20241023	130000	367707640	4615	4615	4615	4615	0
385	20241023	125900	367707640	4615	4615	4615	4615	0
386	20241023	125800	367707640	4615	4615	4615	4615	1
387	20241023	125700	367703025	4615	4615	4615	4615	0
388	20241023	125600	367703025	4615	4630	4635	4615	10
389	20241023	125500	367656805	4635	4635	4635	4635	0
390	20241023	125400	367656805	4635	4630	4635	4630	50
391	20241023	125300	367425200	4630	4615	4630	4615	191
392	20241023	125200	366543720	4615	4615	4615	4615	80
393	20241023	125100	366174520	4630	4630	4630	4630	30
394	20241023	125000	366035620	4630	4630	4630	4630	50
395	20241023	124900	365804120	4635	4635	4635	4635	0
396	20241023	124800	365804120	4635	4635	4635	4635	0
397	20241023	124700	365804120	4635	4635	4635	4635	0
398	20241023	124600	365804120	4635	4635	4635	4635	0
399	20241023	124500	365804120	4635	4630	4635	4630	359
400	20241023	124400	364140800	4595	4595	4595	4595	0
401	20241023	124300	364140800	4595	4595	4595	4595	0
402	20241023	124200	364140800	4595	4595	4595	4595	0
403	20241023	124100	364140800	4595	4595	4595	4595	0
404	20241023	124000	364140800	4595	4615	4615	4595	152
405	20241023	123900	363441460	4645	4645	4645	4645	0
406	20241023	123800	363441460	4645	4635	4645	4635	3
407	20241023	123700	363427540	4590	4630	4630	4590	520
408	20241023	123600	361033840	4630	4630	4630	4630	0
409	20241023	123500	361033840	4630	4630	4630	4630	0
410	20241023	123400	361033840	4630	4630	4630	4630	0
411	20241023	123300	361033840	4630	4630	4630	4630	0
412	20241023	123200	361033840	4630	4630	4630	4630	0
413	20241023	123100	361033840	4630	4630	4630	4630	0
414	20241023	123000	361033840	4630	4630	4630	4630	0
415	20241023	122900	361033840	4630	4630	4630	4630	0
416	20241023	122800	361033840	4630	4630	4630	4630	0
417	20241023	122700	361033840	4630	4630	4630	4630	21
418	20241023	122600	360936610	4650	4650	4650	4650	0
419	20241023	122500	360936610	4650	4650	4650	4650	7
420	20241023	122400	360904060	4650	4650	4650	4650	0
421	20241023	122300	360904060	4650	4650	4650	4650	14
422	20241023	122200	360838960	4650	4650	4650	4650	0
423	20241023	122100	360838960	4650	4650	4650	4650	11
424	20241023	122000	360787810	4645	4645	4645	4645	30
425	20241023	121900	360648460	4635	4635	4635	4635	0
426	20241023	121800	360648460	4635	4635	4635	4635	0
427	20241023	121700	360648460	4635	4635	4635	4635	67
428	20241023	121600	360337915	4650	4650	4650	4650	0
429	20241023	121500	360337915	4650	4650	4650	4650	0
430	20241023	121400	360337915	4650	4650	4650	4650	17
431	20241023	121300	360258865	4650	4650	4650	4650	0
432	20241023	121200	360258865	4650	4650	4650	4650	0
433	20241023	121100	360258865	4650	4650	4650	4650	0
434	20241023	121000	360258865	4650	4650	4650	4650	0
435	20241023	120900	360258865	4650	4650	4650	4650	450
436	20241023	120800	358166365	4650	4650	4650	4650	13
437	20241023	120700	358105915	4650	4650	4650	4650	0
438	20241023	120600	358105915	4650	4645	4650	4645	119
439	20241023	120500	357552750	4635	4635	4635	4635	0
440	20241023	120400	357552750	4635	4635	4635	4635	0
441	20241023	120300	357552750	4635	4635	4635	4635	0
442	20241023	120200	357552750	4635	4635	4635	4635	20
443	20241023	120100	357460050	4635	4635	4635	4635	0
444	20241023	120000	357460050	4635	4635	4635	4635	0
445	20241023	115900	357460050	4635	4635	4635	4635	0
446	20241023	115800	357460050	4635	4635	4635	4635	20
447	20241023	115700	357367350	4635	4635	4635	4635	0
448	20241023	115600	357367350	4635	4635	4635	4635	0
449	20241023	115500	357367350	4635	4635	4635	4635	1
450	20241023	115400	357362715	4605	4605	4605	4605	0
451	20241023	115300	357362715	4605	4645	4645	4605	903
452	20241023	115200	353188275	4645	4645	4645	4645	0
453	20241023	115100	353188275	4645	4645	4645	4645	0
454	20241023	115000	353188275	4645	4645	4645	4645	7
455	20241023	114900	353155760	4645	4645	4645	4645	0
456	20241023	114800	353155760	4645	4645	4645	4645	1
457	20241023	114700	353151115	4645	4645	4645	4645	0
458	20241023	114600	353151115	4645	4645	4645	4645	0
459	20241023	114500	353151115	4645	4645	4645	4645	0
460	20241023	114400	353151115	4645	4645	4645	4645	0
461	20241023	114300	353151115	4645	4640	4645	4640	693
462	20241023	114200	349932860	4640	4640	4640	4640	0
463	20241023	114100	349932860	4640	4640	4640	4640	0
464	20241023	114000	349932860	4640	4640	4640	4640	11
465	20241023	113900	349881820	4640	4640	4640	4640	4
466	20241023	113800	349863260	4640	4640	4640	4640	4
467	20241023	113700	349844700	4640	4640	4645	4640	35
468	20241023	113600	349682205	4640	4640	4640	4640	15
469	20241023	113500	349612605	4645	4645	4645	4645	0
470	20241023	113400	349612605	4645	4645	4645	4645	0
471	20241023	113300	349612605	4645	4645	4645	4645	95
472	20241023	113200	349171330	4650	4650	4650	4650	0
473	20241023	113100	349171330	4650	4650	4650	4650	0
474	20241023	113000	349171330	4650	4650	4650	4650	0
475	20241023	112900	349171330	4650	4650	4650	4650	0
476	20241023	112800	349171330	4650	4650	4650	4650	32
477	20241023	112700	349022530	4650	4650	4650	4650	1
478	20241023	112600	349017880	4640	4640	4640	4640	98
479	20241023	112500	348563160	4640	4640	4640	4640	0
480	20241023	112400	348563160	4640	4640	4640	4640	0
481	20241023	112300	348563160	4640	4640	4640	4640	1
482	20241023	112200	348558520	4640	4640	4640	4640	1
483	20241023	112100	348553880	4635	4635	4635	4635	0
484	20241023	112000	348553880	4635	4640	4640	4635	697
485	20241023	111900	345320865	4650	4650	4650	4650	0
486	20241023	111800	345320865	4650	4650	4650	4650	18
487	20241023	111700	345237165	4650	4650	4650	4650	0
488	20241023	111600	345237165	4650	4650	4650	4650	0
489	20241023	111500	345237165	4650	4650	4650	4650	2
490	20241023	111400	345227865	4640	4640	4640	4640	0
491	20241023	111300	345227865	4640	4640	4640	4640	166
492	20241023	111200	344457625	4650	4650	4650	4650	0
493	20241023	111100	344457625	4650	4650	4650	4650	103
494	20241023	111000	343978675	4640	4640	4640	4640	2
495	20241023	110900	343969395	4650	4650	4650	4650	20
496	20241023	110800	343876395	4650	4650	4650	4650	20
497	20241023	110700	343783395	4645	4645	4645	4645	291
498	20241023	110600	342431700	4640	4645	4645	4640	60
499	20241023	110500	342153050	4645	4640	4645	4640	36
500	20241023	110400	341985910	4645	4645	4645	4645	0
501	20241023	110300	341985910	4645	4645	4645	4645	35
502	20241023	110200	341823335	4650	4650	4650	4650	0
503	20241023	110100	341823335	4650	4655	4655	4650	10
504	20241023	110000	341776810	4655	4655	4655	4655	1
505	20241023	105900	341772155	4650	4660	4660	4640	607
506	20241023	105800	338949355	4640	4655	4660	4640	334
507	20241023	105700	337393710	4650	4640	4650	4640	573
508	20241023	105600	334732155	4635	4635	4635	4635	144
509	20241023	105500	334064715	4635	4630	4635	4630	6051
510	20241023	105400	306048385	4630	4630	4630	4630	0
511	20241023	105300	306048385	4630	4625	4630	4625	2954
512	20241023	105200	292375090	4620	4615	4620	4615	46
513	20241023	105100	292162695	4615	4615	4615	4615	127
514	20241023	105000	291576590	4615	4615	4615	4615	1
515	20241023	104900	291571975	4615	4615	4615	4615	3
516	20241023	104800	291558130	4615	4615	4615	4615	0
517	20241023	104700	291558130	4615	4610	4615	4610	275
518	20241023	104600	290290030	4610	4610	4610	4610	5
519	20241023	104500	290266980	4610	4610	4610	4610	500
520	20241023	104400	287961980	4610	4610	4610	4610	0
521	20241023	104300	287961980	4610	4610	4610	4610	1
522	20241023	104200	287957370	4585	4585	4585	4585	0
523	20241023	104100	287957370	4585	4585	4585	4585	100
524	20241023	104000	287498870	4585	4585	4585	4585	133
525	20241023	103900	286889065	4585	4570	4585	4570	153
526	20241023	103800	286187850	4570	4575	4575	4570	245
527	20241023	103700	285067950	4570	4570	4570	4570	557
528	20241023	103600	282522460	4570	4570	4570	4570	0
529	20241023	103500	282522460	4570	4570	4570	4570	0
530	20241023	103400	282522460	4570	4570	4570	4570	195
531	20241023	103300	281631310	4570	4570	4570	4570	30
532	20241023	103200	281494210	4585	4580	4585	4575	151
533	20241023	103100	280803125	4580	4580	4580	4580	200
534	20241023	103000	279887125	4580	4580	4580	4580	0
535	20241023	102900	279887125	4580	4580	4580	4580	0
536	20241023	102800	279887125	4580	4580	4580	4580	13
537	20241023	102700	279827585	4580	4575	4580	4575	332
538	20241023	102600	278308635	4580	4580	4580	4580	0
539	20241023	102500	278308635	4580	4580	4580	4580	0
540	20241023	102400	278308635	4580	4580	4580	4580	25
541	20241023	102300	278194135	4575	4575	4575	4575	186
542	20241023	102200	277343185	4580	4580	4580	4580	150
543	20241023	102100	276656185	4575	4575	4575	4575	735
544	20241023	102000	273293560	4575	4570	4575	4570	2
545	20241023	101900	273284415	4565	4565	4565	4565	103
546	20241023	101800	272814220	4570	4580	4580	4570	850
547	20241023	101700	268929620	4575	4580	4580	4575	593
548	20241023	101600	266214860	4580	4585	4585	4580	12
549	20241023	101500	266159865	4585	4585	4585	4585	0
550	20241023	101400	266159865	4585	4585	4590	4585	1199
551	20241023	101300	260659950	4590	4595	4595	4590	639
552	20241023	101200	257726900	4600	4605	4605	4600	7
553	20241023	101100	257694690	4610	4610	4610	4610	10
554	20241023	101000	257648590	4610	4610	4610	4610	0
555	20241023	100900	257648590	4610	4610	4610	4610	1
556	20241023	100800	257643980	4610	4610	4610	4610	7
557	20241023	100700	257611710	4610	4610	4610	4610	1
558	20241023	100600	257607100	4590	4590	4590	4590	0
559	20241023	100500	257607100	4590	4595	4595	4590	700
560	20241023	100400	254392190	4595	4595	4595	4595	10
561	20241023	100300	254346240	4610	4595	4610	4595	4
562	20241023	100200	254327845	4590	4590	4590	4590	0
563	20241023	100100	254327845	4590	4590	4590	4590	1
564	20241023	100000	254323255	4595	4595	4595	4595	15
565	20241023	095900	254254330	4595	4595	4595	4595	10
566	20241023	095800	254208380	4590	4590	4590	4590	0
567	20241023	095700	254208380	4590	4590	4590	4590	0
568	20241023	095600	254208380	4590	4595	4595	4590	500
569	20241023	095500	251912725	4600	4600	4600	4600	411
570	20241023	095400	250022125	4605	4605	4605	4605	8
571	20241023	095300	249985285	4605	4610	4610	4600	452
572	20241023	095200	247903020	4610	4610	4610	4610	0
573	20241023	095100	247903020	4610	4610	4610	4610	0
574	20241023	095000	247903020	4610	4615	4615	4605	751
575	20241023	094900	244441005	4615	4615	4615	4615	0
576	20241023	094800	244441005	4615	4615	4615	4615	11
577	20241023	094700	244390240	4605	4635	4635	4605	12
578	20241023	094600	244334680	4635	4620	4635	4620	892
579	20241023	094500	240201760	4635	4610	4635	4610	661
580	20241023	094400	237149595	4610	4610	4610	4610	1
581	20241023	094300	237144985	4595	4595	4595	4595	0
582	20241023	094200	237144985	4595	4615	4615	4595	8
583	20241023	094100	237108105	4615	4610	4615	4610	30
584	20241023	094000	236969715	4600	4600	4600	4600	1
585	20241023	093900	236965115	4605	4605	4605	4605	0
586	20241023	093800	236965115	4605	4600	4605	4600	88
587	20241023	093700	236560310	4590	4580	4590	4580	510
588	20241023	093600	234219430	4585	4585	4585	4585	100
589	20241023	093500	233760930	4570	4570	4590	4560	230
590	20241023	093400	232709855	4590	4570	4590	4570	102
591	20241023	093300	232243675	4590	4580	4590	4570	646
592	20241023	093200	229288945	4590	4590	4590	4590	0
593	20241023	093100	229288945	4590	4590	4590	4590	6
594	20241023	093000	229261405	4590	4585	4590	4585	24
595	20241023	092900	229151255	4590	4595	4595	4590	8
596	20241023	092800	229114530	4595	4595	4595	4595	0
597	20241023	092700	229114530	4595	4595	4595	4595	1
598	20241023	092600	229109935	4600	4585	4600	4575	1836
599	20241023	092500	220710200	4600	4575	4600	4575	146
600	20241023	092400	220042220	4600	4600	4600	4570	402
601	20241023	092300	218205020	4575	4575	4580	4575	601
602	20241023	092200	215455440	4575	4605	4605	4575	2
603	20241023	092100	215446260	4580	4590	4590	4580	1103
604	20241023	092000	210394250	4590	4620	4620	4585	960
605	20241023	091900	205990545	4595	4605	4605	4595	836
606	20241023	091800	202144565	4610	4615	4615	4610	1712
607	20241023	091700	194251395	4615	4615	4615	4615	16
608	20241023	091600	194177555	4615	4615	4615	4615	402
609	20241023	091500	192322325	4615	4620	4620	4615	300
610	20241023	091400	190936825	4620	4620	4620	4620	40
611	20241023	091300	190752025	4620	4620	4620	4620	160
612	20241023	091200	190012825	4625	4625	4640	4625	530
613	20241023	091100	187556750	4640	4640	4650	4640	2344
614	20241023	091000	176663840	4640	4620	4640	4620	3614
615	20241023	090900	159928380	4620	4610	4625	4605	942
616	20241023	090800	155585945	4620	4610	4630	4610	1574
617	20241023	090700	148329565	4630	4630	4630	4615	512
618	20241023	090600	145962070	4635	4625	4640	4625	632
619	20241023	090500	143035085	4630	4620	4630	4620	23
620	20241023	090400	142928725	4625	4600	4635	4600	1390
621	20241023	090300	136499875	4610	4620	4620	4605	608
622	20241023	090200	133696970	4630	4625	4630	4615	2668
623	20241023	090100	121372240	4630	4600	4630	4600	2586
624	20241023	090000	109445075	4600	4580	4635	4580	23877