KissMeData/318010/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	211600	527838810	5750	5750	5750	5750	1847
3	20241023	211500	527838810	5750	5750	5750	5750	0
4	20241023	211400	527838810	5750	5750	5750	5750	0
5	20241023	211300	527838810	5750	5750	5750	5750	0
6	20241023	211200	527838810	5750	5750	5750	5750	0
7	20241023	211100	527838810	5750	5750	5750	5750	0
8	20241023	211000	527838810	5750	5750	5750	5750	0
9	20241023	210900	527838810	5750	5750	5750	5750	0
10	20241023	210800	527838810	5750	5750	5750	5750	0
11	20241023	210700	527838810	5750	5750	5750	5750	0
12	20241023	210600	527838810	5750	5750	5750	5750	0
13	20241023	210500	527838810	5750	5750	5750	5750	0
14	20241023	210400	527838810	5750	5750	5750	5750	0
15	20241023	210300	527838810	5750	5750	5750	5750	0
16	20241023	210200	527838810	5750	5750	5750	5750	0
17	20241023	210100	527838810	5750	5750	5750	5750	0
18	20241023	210000	527838810	5750	5750	5750	5750	0
19	20241023	205900	527838810	5750	5750	5750	5750	0
20	20241023	205800	527838810	5750	5750	5750	5750	0
21	20241023	205700	527838810	5750	5750	5750	5750	0
22	20241023	205600	527838810	5750	5750	5750	5750	0
23	20241023	205500	527838810	5750	5750	5750	5750	0
24	20241023	205400	527838810	5750	5750	5750	5750	0
25	20241023	205300	527838810	5750	5750	5750	5750	0
26	20241023	205200	527838810	5750	5750	5750	5750	0
27	20241023	205100	527838810	5750	5750	5750	5750	0
28	20241023	205000	527838810	5750	5750	5750	5750	0
29	20241023	204900	527838810	5750	5750	5750	5750	0
30	20241023	204800	527838810	5750	5750	5750	5750	0
31	20241023	204700	527838810	5750	5750	5750	5750	0
32	20241023	204600	527838810	5750	5750	5750	5750	1847
33	20241023	204500	527838810	5750	5750	5750	5750	0
34	20241023	204400	527838810	5750	5750	5750	5750	0
35	20241023	204300	527838810	5750	5750	5750	5750	0
36	20241023	204200	527838810	5750	5750	5750	5750	0
37	20241023	204100	527838810	5750	5750	5750	5750	0
38	20241023	204000	527838810	5750	5750	5750	5750	0
39	20241023	203900	527838810	5750	5750	5750	5750	0
40	20241023	203800	527838810	5750	5750	5750	5750	0
41	20241023	203700	527838810	5750	5750	5750	5750	0
42	20241023	203600	527838810	5750	5750	5750	5750	0
43	20241023	203500	527838810	5750	5750	5750	5750	0
44	20241023	203400	527838810	5750	5750	5750	5750	0
45	20241023	203300	527838810	5750	5750	5750	5750	0
46	20241023	203200	527838810	5750	5750	5750	5750	0
47	20241023	203100	527838810	5750	5750	5750	5750	0
48	20241023	203000	527838810	5750	5750	5750	5750	0
49	20241023	202900	527838810	5750	5750	5750	5750	0
50	20241023	202800	527838810	5750	5750	5750	5750	0
51	20241023	202700	527838810	5750	5750	5750	5750	0
52	20241023	202600	527838810	5750	5750	5750	5750	0
53	20241023	202500	527838810	5750	5750	5750	5750	0
54	20241023	202400	527838810	5750	5750	5750	5750	0
55	20241023	202300	527838810	5750	5750	5750	5750	0
56	20241023	202200	527838810	5750	5750	5750	5750	0
57	20241023	202100	527838810	5750	5750	5750	5750	0
58	20241023	202000	527838810	5750	5750	5750	5750	0
59	20241023	201900	527838810	5750	5750	5750	5750	0
60	20241023	201800	527838810	5750	5750	5750	5750	0
61	20241023	201700	527838810	5750	5750	5750	5750	0
62	20241023	201600	527838810	5750	5750	5750	5750	1847
63	20241023	201500	527838810	5750	5750	5750	5750	0
64	20241023	201400	527838810	5750	5750	5750	5750	0
65	20241023	201300	527838810	5750	5750	5750	5750	0
66	20241023	201200	527838810	5750	5750	5750	5750	0
67	20241023	201100	527838810	5750	5750	5750	5750	0
68	20241023	201000	527838810	5750	5750	5750	5750	0
69	20241023	200900	527838810	5750	5750	5750	5750	0
70	20241023	200800	527838810	5750	5750	5750	5750	0
71	20241023	200700	527838810	5750	5750	5750	5750	0
72	20241023	200600	527838810	5750	5750	5750	5750	0
73	20241023	200500	527838810	5750	5750	5750	5750	0
74	20241023	200400	527838810	5750	5750	5750	5750	0
75	20241023	200300	527838810	5750	5750	5750	5750	0
76	20241023	200200	527838810	5750	5750	5750	5750	0
77	20241023	200100	527838810	5750	5750	5750	5750	0
78	20241023	200000	527838810	5750	5750	5750	5750	0
79	20241023	195900	527838810	5750	5750	5750	5750	0
80	20241023	195800	527838810	5750	5750	5750	5750	0
81	20241023	195700	527838810	5750	5750	5750	5750	0
82	20241023	195600	527838810	5750	5750	5750	5750	0
83	20241023	195500	527838810	5750	5750	5750	5750	0
84	20241023	195400	527838810	5750	5750	5750	5750	0
85	20241023	195300	527838810	5750	5750	5750	5750	0
86	20241023	195200	527838810	5750	5750	5750	5750	0
87	20241023	195100	527838810	5750	5750	5750	5750	0
88	20241023	195000	527838810	5750	5750	5750	5750	0
89	20241023	194900	527838810	5750	5750	5750	5750	0
90	20241023	194800	527838810	5750	5750	5750	5750	0
91	20241023	194700	527838810	5750	5750	5750	5750	0
92	20241023	194600	527838810	5750	5750	5750	5750	1847
93	20241023	194500	527838810	5750	5750	5750	5750	0
94	20241023	194400	527838810	5750	5750	5750	5750	0
95	20241023	194300	527838810	5750	5750	5750	5750	0
96	20241023	194200	527838810	5750	5750	5750	5750	0
97	20241023	194100	527838810	5750	5750	5750	5750	0
98	20241023	194000	527838810	5750	5750	5750	5750	0
99	20241023	193900	527838810	5750	5750	5750	5750	0
100	20241023	193800	527838810	5750	5750	5750	5750	0
101	20241023	193700	527838810	5750	5750	5750	5750	0
102	20241023	193600	527838810	5750	5750	5750	5750	0
103	20241023	193500	527838810	5750	5750	5750	5750	0
104	20241023	193400	527838810	5750	5750	5750	5750	0
105	20241023	193300	527838810	5750	5750	5750	5750	0
106	20241023	193200	527838810	5750	5750	5750	5750	0
107	20241023	193100	527838810	5750	5750	5750	5750	0
108	20241023	193000	527838810	5750	5750	5750	5750	0
109	20241023	192900	527838810	5750	5750	5750	5750	0
110	20241023	192800	527838810	5750	5750	5750	5750	0
111	20241023	192700	527838810	5750	5750	5750	5750	0
112	20241023	192600	527838810	5750	5750	5750	5750	0
113	20241023	192500	527838810	5750	5750	5750	5750	0
114	20241023	192400	527838810	5750	5750	5750	5750	0
115	20241023	192300	527838810	5750	5750	5750	5750	0
116	20241023	192200	527838810	5750	5750	5750	5750	0
117	20241023	192100	527838810	5750	5750	5750	5750	0
118	20241023	192000	527838810	5750	5750	5750	5750	0
119	20241023	191900	527838810	5750	5750	5750	5750	0
120	20241023	191800	527838810	5750	5750	5750	5750	0
121	20241023	191700	527838810	5750	5750	5750	5750	0
122	20241023	191600	527838810	5750	5750	5750	5750	1847
123	20241023	191500	527838810	5750	5750	5750	5750	0
124	20241023	191400	527838810	5750	5750	5750	5750	0
125	20241023	191300	527838810	5750	5750	5750	5750	0
126	20241023	191200	527838810	5750	5750	5750	5750	0
127	20241023	191100	527838810	5750	5750	5750	5750	0
128	20241023	191000	527838810	5750	5750	5750	5750	0
129	20241023	190900	527838810	5750	5750	5750	5750	0
130	20241023	190800	527838810	5750	5750	5750	5750	0
131	20241023	190700	527838810	5750	5750	5750	5750	0
132	20241023	190600	527838810	5750	5750	5750	5750	0
133	20241023	190500	527838810	5750	5750	5750	5750	0
134	20241023	190400	527838810	5750	5750	5750	5750	0
135	20241023	190300	527838810	5750	5750	5750	5750	0
136	20241023	190200	527838810	5750	5750	5750	5750	0
137	20241023	190100	527838810	5750	5750	5750	5750	0
138	20241023	190000	527838810	5750	5750	5750	5750	0
139	20241023	185900	527838810	5750	5750	5750	5750	0
140	20241023	185800	527838810	5750	5750	5750	5750	0
141	20241023	185700	527838810	5750	5750	5750	5750	0
142	20241023	185600	527838810	5750	5750	5750	5750	0
143	20241023	185500	527838810	5750	5750	5750	5750	0
144	20241023	185400	527838810	5750	5750	5750	5750	0
145	20241023	185300	527838810	5750	5750	5750	5750	0
146	20241023	185200	527838810	5750	5750	5750	5750	0
147	20241023	185100	527838810	5750	5750	5750	5750	0
148	20241023	185000	527838810	5750	5750	5750	5750	0
149	20241023	184900	527838810	5750	5750	5750	5750	0
150	20241023	184800	527838810	5750	5750	5750	5750	0
151	20241023	184700	527838810	5750	5750	5750	5750	0
152	20241023	184600	527838810	5750	5750	5750	5750	1847
153	20241023	184500	527838810	5750	5750	5750	5750	0
154	20241023	184400	527838810	5750	5750	5750	5750	0
155	20241023	184300	527838810	5750	5750	5750	5750	0
156	20241023	184200	527838810	5750	5750	5750	5750	0
157	20241023	184100	527838810	5750	5750	5750	5750	0
158	20241023	184000	527838810	5750	5750	5750	5750	0
159	20241023	183900	527838810	5750	5750	5750	5750	0
160	20241023	183800	527838810	5750	5750	5750	5750	0
161	20241023	183700	527838810	5750	5750	5750	5750	0
162	20241023	183600	527838810	5750	5750	5750	5750	0
163	20241023	183500	527838810	5750	5750	5750	5750	0
164	20241023	183400	527838810	5750	5750	5750	5750	0
165	20241023	183300	527838810	5750	5750	5750	5750	0
166	20241023	183200	527838810	5750	5750	5750	5750	0
167	20241023	183100	527838810	5750	5750	5750	5750	0
168	20241023	183000	527838810	5750	5750	5750	5750	0
169	20241023	182900	527838810	5750	5750	5750	5750	0
170	20241023	182800	527838810	5750	5750	5750	5750	0
171	20241023	182700	527838810	5750	5750	5750	5750	0
172	20241023	182600	527838810	5750	5750	5750	5750	0
173	20241023	182500	527838810	5750	5750	5750	5750	0
174	20241023	182400	527838810	5750	5750	5750	5750	0
175	20241023	182300	527838810	5750	5750	5750	5750	0
176	20241023	182200	527838810	5750	5750	5750	5750	0
177	20241023	182100	527838810	5750	5750	5750	5750	0
178	20241023	182000	527838810	5750	5750	5750	5750	0
179	20241023	181900	527838810	5750	5750	5750	5750	0
180	20241023	181800	527838810	5750	5750	5750	5750	0
181	20241023	181700	527838810	5750	5750	5750	5750	0
182	20241023	181600	527838810	5750	5750	5750	5750	1847
183	20241023	181500	527838810	5750	5750	5750	5750	0
184	20241023	181400	527838810	5750	5750	5750	5750	0
185	20241023	181300	527838810	5750	5750	5750	5750	0
186	20241023	181200	527838810	5750	5750	5750	5750	0
187	20241023	181100	527838810	5750	5750	5750	5750	0
188	20241023	181000	527838810	5750	5750	5750	5750	0
189	20241023	180900	527838810	5750	5750	5750	5750	0
190	20241023	180800	527838810	5750	5750	5750	5750	0
191	20241023	180700	527838810	5750	5750	5750	5750	0
192	20241023	180600	527838810	5750	5750	5750	5750	0
193	20241023	180500	527838810	5750	5750	5750	5750	0
194	20241023	180400	527838810	5750	5750	5750	5750	0
195	20241023	180300	527838810	5750	5750	5750	5750	0
196	20241023	180200	527838810	5750	5750	5750	5750	0
197	20241023	180100	527838810	5750	5750	5750	5750	0
198	20241023	180000	527838810	5750	5750	5750	5750	0
199	20241023	175900	527838810	5750	5750	5750	5750	0
200	20241023	175800	527838810	5750	5750	5750	5750	0
201	20241023	175700	527838810	5750	5750	5750	5750	0
202	20241023	175600	527838810	5750	5750	5750	5750	0
203	20241023	175500	527838810	5750	5750	5750	5750	0
204	20241023	175400	527838810	5750	5750	5750	5750	0
205	20241023	175300	527838810	5750	5750	5750	5750	0
206	20241023	175200	527838810	5750	5750	5750	5750	0
207	20241023	175100	527838810	5750	5750	5750	5750	0
208	20241023	175000	527838810	5750	5750	5750	5750	0
209	20241023	174900	527838810	5750	5750	5750	5750	0
210	20241023	174800	527838810	5750	5750	5750	5750	0
211	20241023	174700	527838810	5750	5750	5750	5750	0
212	20241023	174600	527838810	5750	5750	5750	5750	1847
213	20241023	174500	527838810	5750	5750	5750	5750	0
214	20241023	174400	527838810	5750	5750	5750	5750	0
215	20241023	174300	527838810	5750	5750	5750	5750	0
216	20241023	174200	527838810	5750	5750	5750	5750	0
217	20241023	174100	527838810	5750	5750	5750	5750	0
218	20241023	174000	527838810	5750	5750	5750	5750	0
219	20241023	173900	527838810	5750	5750	5750	5750	0
220	20241023	173800	527838810	5750	5750	5750	5750	0
221	20241023	173700	527838810	5750	5750	5750	5750	0
222	20241023	173600	527838810	5750	5750	5750	5750	0
223	20241023	173500	527838810	5750	5750	5750	5750	0
224	20241023	173400	527838810	5750	5750	5750	5750	0
225	20241023	173300	527838810	5750	5750	5750	5750	0
226	20241023	173200	527838810	5750	5750	5750	5750	0
227	20241023	173100	527838810	5750	5750	5750	5750	0
228	20241023	173000	527838810	5750	5750	5750	5750	0
229	20241023	172900	527838810	5750	5750	5750	5750	0
230	20241023	172800	527838810	5750	5750	5750	5750	0
231	20241023	172700	527838810	5750	5750	5750	5750	0
232	20241023	172600	527838810	5750	5750	5750	5750	0
233	20241023	172500	527838810	5750	5750	5750	5750	0
234	20241023	172400	527838810	5750	5750	5750	5750	0
235	20241023	172300	527838810	5750	5750	5750	5750	0
236	20241023	172200	527838810	5750	5750	5750	5750	0
237	20241023	172100	527838810	5750	5750	5750	5750	0
238	20241023	172000	527838810	5750	5750	5750	5750	0
239	20241023	171900	527838810	5750	5750	5750	5750	0
240	20241023	171800	527838810	5750	5750	5750	5750	0
241	20241023	171700	527838810	5750	5750	5750	5750	0
242	20241023	171600	527838810	5750	5750	5750	5750	1847
243	20241023	171500	527838810	5750	5750	5750	5750	0
244	20241023	171400	527838810	5750	5750	5750	5750	0
245	20241023	171300	527838810	5750	5750	5750	5750	0
246	20241023	171200	527838810	5750	5750	5750	5750	0
247	20241023	171100	527838810	5750	5750	5750	5750	0
248	20241023	171000	527838810	5750	5750	5750	5750	0
249	20241023	170900	527838810	5750	5750	5750	5750	0
250	20241023	170800	527838810	5750	5750	5750	5750	0
251	20241023	170700	527838810	5750	5750	5750	5750	0
252	20241023	170600	527838810	5750	5750	5750	5750	0
253	20241023	170500	527838810	5750	5750	5750	5750	0
254	20241023	170400	527838810	5750	5750	5750	5750	0
255	20241023	170300	527838810	5750	5750	5750	5750	0
256	20241023	170200	527838810	5750	5750	5750	5750	0
257	20241023	170100	527838810	5750	5750	5750	5750	0
258	20241023	170000	527838810	5750	5750	5750	5750	0
259	20241023	165900	527838810	5750	5750	5750	5750	0
260	20241023	165800	527838810	5750	5750	5750	5750	0
261	20241023	165700	527838810	5750	5750	5750	5750	0
262	20241023	165600	527838810	5750	5750	5750	5750	0
263	20241023	165500	527838810	5750	5750	5750	5750	0
264	20241023	165400	527838810	5750	5750	5750	5750	0
265	20241023	165300	527838810	5750	5750	5750	5750	0
266	20241023	165200	527838810	5750	5750	5750	5750	0
267	20241023	165100	527838810	5750	5750	5750	5750	0
268	20241023	165000	527838810	5750	5750	5750	5750	0
269	20241023	164900	527838810	5750	5750	5750	5750	0
270	20241023	164800	527838810	5750	5750	5750	5750	0
271	20241023	164700	527838810	5750	5750	5750	5750	0
272	20241023	164600	527838810	5750	5750	5750	5750	1847
273	20241023	164500	527838810	5750	5750	5750	5750	0
274	20241023	164400	527838810	5750	5750	5750	5750	0
275	20241023	164300	527838810	5750	5750	5750	5750	0
276	20241023	164200	527838810	5750	5750	5750	5750	0
277	20241023	164100	527838810	5750	5750	5750	5750	0
278	20241023	164000	527838810	5750	5750	5750	5750	0
279	20241023	163900	527838810	5750	5750	5750	5750	0
280	20241023	163800	527838810	5750	5750	5750	5750	0
281	20241023	163700	527838810	5750	5750	5750	5750	0
282	20241023	163600	527838810	5750	5750	5750	5750	0
283	20241023	163500	527838810	5750	5750	5750	5750	0
284	20241023	163400	527838810	5750	5750	5750	5750	0
285	20241023	163300	527838810	5750	5750	5750	5750	0
286	20241023	163200	527838810	5750	5750	5750	5750	0
287	20241023	163100	527838810	5750	5750	5750	5750	0
288	20241023	163000	527838810	5750	5750	5750	5750	0
289	20241023	162900	527838810	5750	5750	5750	5750	0
290	20241023	162800	527838810	5750	5750	5750	5750	0
291	20241023	162700	527838810	5750	5750	5750	5750	0
292	20241023	162600	527838810	5750	5750	5750	5750	0
293	20241023	162500	527838810	5750	5750	5750	5750	0
294	20241023	162400	527838810	5750	5750	5750	5750	0
295	20241023	162300	527838810	5750	5750	5750	5750	0
296	20241023	162200	527838810	5750	5750	5750	5750	0
297	20241023	162100	527838810	5750	5750	5750	5750	0
298	20241023	162000	527838810	5750	5750	5750	5750	0
299	20241023	161900	527838810	5750	5750	5750	5750	0
300	20241023	161800	527838810	5750	5750	5750	5750	0
301	20241023	161700	527838810	5750	5750	5750	5750	0
302	20241023	161600	527838810	5750	5750	5750	5750	1847
303	20241023	161500	527838810	5750	5750	5750	5750	0
304	20241023	161400	527838810	5750	5750	5750	5750	0
305	20241023	161300	527838810	5750	5750	5750	5750	0
306	20241023	161200	527838810	5750	5750	5750	5750	0
307	20241023	161100	527838810	5750	5750	5750	5750	0
308	20241023	161000	527838810	5750	5750	5750	5750	0
309	20241023	160900	527838810	5750	5750	5750	5750	0
310	20241023	160800	527838810	5750	5750	5750	5750	0
311	20241023	160700	527838810	5750	5750	5750	5750	0
312	20241023	160600	527838810	5750	5750	5750	5750	0
313	20241023	160500	527838810	5750	5750	5750	5750	0
314	20241023	160400	527838810	5750	5750	5750	5750	0
315	20241023	160300	527838810	5750	5750	5750	5750	0
316	20241023	160200	527838810	5750	5750	5750	5750	0
317	20241023	160100	527838810	5750	5750	5750	5750	0
318	20241023	160000	527838810	5750	5750	5750	5750	0
319	20241023	155900	527838810	5750	5750	5750	5750	0
320	20241023	155800	527838810	5750	5750	5750	5750	0
321	20241023	155700	527838810	5750	5750	5750	5750	0
322	20241023	155600	527838810	5750	5750	5750	5750	0
323	20241023	155500	527838810	5750	5750	5750	5750	0
324	20241023	155400	527838810	5750	5750	5750	5750	0
325	20241023	155300	527838810	5750	5750	5750	5750	0
326	20241023	155200	527838810	5750	5750	5750	5750	0
327	20241023	155100	527838810	5750	5750	5750	5750	0
328	20241023	155000	527838810	5750	5750	5750	5750	0
329	20241023	154900	527838810	5750	5750	5750	5750	0
330	20241023	154800	527838810	5750	5750	5750	5750	0
331	20241023	154700	527838810	5750	5750	5750	5750	0
332	20241023	154600	527838810	5750	5750	5750	5750	1847
333	20241023	154500	527838810	5750	5750	5750	5750	0
334	20241023	154400	527838810	5750	5750	5750	5750	0
335	20241023	154300	527838810	5750	5750	5750	5750	0
336	20241023	154200	527838810	5750	5750	5750	5750	0
337	20241023	154100	527838810	5750	5750	5750	5750	0
338	20241023	154000	527838810	5750	5750	5750	5750	0
339	20241023	153900	527838810	5750	5750	5750	5750	0
340	20241023	153800	527838810	5750	5750	5750	5750	0
341	20241023	153700	527838810	5750	5750	5750	5750	0
342	20241023	153600	527838810	5750	5750	5750	5750	0
343	20241023	153500	527838810	5750	5750	5750	5750	0
344	20241023	153400	527838810	5750	5750	5750	5750	0
345	20241023	153300	527838810	5750	5750	5750	5750	0
346	20241023	153200	527838810	5750	5750	5750	5750	0
347	20241023	153100	527838810	5750	5750	5750	5750	0
348	20241023	153000	527838810	5750	5750	5750	5750	1847
349	20241023	152900	517218560	5780	5780	5780	5780	0
350	20241023	152800	517218560	5780	5780	5780	5780	0
351	20241023	152700	517218560	5780	5780	5780	5780	0
352	20241023	152600	517218560	5780	5780	5780	5780	0
353	20241023	152500	517218560	5780	5780	5780	5780	0
354	20241023	152400	517218560	5780	5780	5780	5780	0
355	20241023	152300	517218560	5780	5780	5780	5780	0
356	20241023	152200	517218560	5780	5780	5780	5780	0
357	20241023	152100	517218560	5780	5780	5780	5780	0
358	20241023	152000	517218560	5780	5780	5780	5780	0
359	20241023	151900	517218560	5780	5780	5780	5770	252
360	20241023	151800	515762040	5780	5780	5780	5780	0
361	20241023	151700	515762040	5780	5790	5790	5730	659
362	20241023	151600	511969390	5790	5790	5790	5790	0
363	20241023	151500	511969390	5790	5800	5800	5780	67
364	20241023	151400	511580870	5790	5780	5800	5780	1055
365	20241023	151300	505464820	5780	5730	5790	5730	63
366	20241023	151200	505103170	5740	5750	5760	5740	94
367	20241023	151100	504562620	5750	5740	5750	5740	625
368	20241023	151000	500975090	5750	5750	5750	5750	10
369	20241023	150900	500917590	5750	5730	5750	5730	14
370	20241023	150800	500837150	5740	5740	5740	5740	2
371	20241023	150700	500825670	5750	5740	5750	5740	498
372	20241023	150600	497962500	5740	5750	5750	5740	153
373	20241023	150500	497082790	5750	5740	5750	5740	159
374	20241023	150400	496169040	5750	5750	5750	5750	1
375	20241023	150300	496163290	5750	5750	5750	5750	270
376	20241023	150200	494610790	5750	5750	5750	5750	0
377	20241023	150100	494610790	5750	5730	5750	5730	32
378	20241023	150000	494427140	5720	5700	5720	5700	539
379	20241023	145900	491352320	5690	5690	5690	5690	3
380	20241023	145800	491335250	5700	5700	5700	5700	35
381	20241023	145700	491135750	5700	5700	5700	5700	4
382	20241023	145600	491112950	5710	5690	5710	5690	50
383	20241023	145500	490827930	5690	5690	5690	5690	18
384	20241023	145400	490725510	5690	5690	5690	5690	12
385	20241023	145300	490657230	5700	5700	5700	5700	4
386	20241023	145200	490634430	5710	5710	5710	5710	0
387	20241023	145100	490634430	5710	5700	5710	5690	93
388	20241023	145000	490105080	5710	5710	5710	5710	4
389	20241023	144900	490082240	5710	5710	5710	5710	16
390	20241023	144800	489990880	5710	5700	5710	5700	74
391	20241023	144700	489569040	5710	5710	5710	5710	28
392	20241023	144600	489409160	5720	5720	5720	5710	7
393	20241023	144500	489369130	5730	5730	5730	5730	1
394	20241023	144400	489363400	5740	5740	5740	5730	6
395	20241023	144300	489328980	5720	5710	5720	5710	9
396	20241023	144200	489277560	5710	5710	5710	5710	0
397	20241023	144100	489277560	5710	5710	5710	5710	0
398	20241023	144000	489277560	5710	5710	5710	5710	11
399	20241023	143900	489214750	5700	5700	5700	5700	1
400	20241023	143800	489209050	5700	5700	5700	5700	1
401	20241023	143700	489203350	5710	5710	5710	5710	1
402	20241023	143600	489197640	5700	5700	5700	5700	1
403	20241023	143500	489191940	5690	5710	5710	5690	192
404	20241023	143400	488099060	5710	5700	5710	5700	13
405	20241023	143300	488024940	5700	5690	5700	5680	406
406	20241023	143200	485718740	5700	5700	5700	5700	0
407	20241023	143100	485718740	5700	5700	5700	5700	2
408	20241023	143000	485707340	5680	5680	5680	5680	1
409	20241023	142900	485701660	5710	5680	5710	5680	23
410	20241023	142800	485570990	5680	5700	5700	5680	300
411	20241023	142700	483865900	5710	5710	5710	5710	2
412	20241023	142600	483854480	5710	5710	5710	5710	2
413	20241023	142500	483843060	5690	5700	5700	5690	351
414	20241023	142400	481842870	5700	5700	5700	5700	111
415	20241023	142300	481210170	5710	5710	5710	5710	15
416	20241023	142200	481124520	5720	5710	5720	5710	2
417	20241023	142100	481113090	5720	5720	5720	5720	2
418	20241023	142000	481101650	5710	5710	5710	5710	84
419	20241023	141900	480622010	5710	5710	5710	5710	0
420	20241023	141800	480622010	5710	5710	5710	5710	2
421	20241023	141700	480610590	5700	5700	5700	5700	0
422	20241023	141600	480610590	5700	5700	5700	5700	83
423	20241023	141500	480137490	5710	5710	5710	5710	2
424	20241023	141400	480126070	5720	5720	5720	5720	0
425	20241023	141300	480126070	5720	5720	5720	5720	1
426	20241023	141200	480120350	5700	5700	5700	5700	0
427	20241023	141100	480120350	5700	5700	5700	5700	0
428	20241023	141000	480120350	5700	5710	5710	5700	8
429	20241023	140900	480074740	5720	5720	5720	5720	0
430	20241023	140800	480074740	5720	5720	5720	5720	15
431	20241023	140700	479988940	5720	5710	5720	5710	184
432	20241023	140600	478938190	5710	5710	5710	5710	0
433	20241023	140500	478938190	5710	5710	5710	5710	0
434	20241023	140400	478938190	5710	5710	5710	5700	66
435	20241023	140300	478561970	5700	5700	5700	5700	41
436	20241023	140200	478328270	5710	5710	5710	5710	87
437	20241023	140100	477831500	5710	5710	5710	5710	0
438	20241023	140000	477831500	5710	5710	5710	5710	0
439	20241023	135900	477831500	5710	5720	5720	5700	19
440	20241023	135800	477723000	5710	5710	5710	5710	22
441	20241023	135700	477597380	5710	5710	5710	5710	0
442	20241023	135600	477597380	5710	5710	5710	5710	0
443	20241023	135500	477597380	5710	5710	5710	5710	0
444	20241023	135400	477597380	5710	5720	5720	5710	107
445	20241023	135300	476985410	5720	5720	5720	5720	25
446	20241023	135200	476842410	5720	5720	5720	5720	27
447	20241023	135100	476687970	5720	5720	5720	5720	34
448	20241023	135000	476493490	5720	5720	5720	5720	1
449	20241023	134900	476487770	5710	5710	5710	5710	0
450	20241023	134800	476487770	5710	5710	5710	5710	14
451	20241023	134700	476407830	5710	5710	5710	5710	7
452	20241023	134600	476367860	5700	5700	5700	5700	0
453	20241023	134500	476367860	5700	5700	5700	5700	5
454	20241023	134400	476339360	5690	5690	5690	5690	11
455	20241023	134300	476276770	5700	5700	5700	5700	5
456	20241023	134200	476248270	5700	5710	5710	5700	363
457	20241023	134100	474179160	5720	5720	5720	5720	308
458	20241023	134000	472417400	5720	5720	5720	5720	65
459	20241023	133900	472045600	5720	5700	5720	5700	88
460	20241023	133800	471542580	5690	5690	5690	5690	0
461	20241023	133700	471542580	5690	5690	5690	5690	10
462	20241023	133600	471485680	5690	5690	5690	5690	20
463	20241023	133500	471371880	5680	5680	5680	5680	62
464	20241023	133400	471019720	5680	5680	5680	5680	21
465	20241023	133300	470900440	5680	5680	5680	5680	23
466	20241023	133200	470769800	5670	5660	5670	5650	407
467	20241023	133100	468466510	5650	5650	5650	5650	211
468	20241023	133000	467274360	5660	5640	5660	5640	281
469	20241023	132900	465687520	5640	5640	5640	5640	60
470	20241023	132800	465349120	5650	5650	5650	5650	21
471	20241023	132700	465230470	5650	5670	5670	5650	20
472	20241023	132600	465117450	5640	5650	5650	5640	80
473	20241023	132500	464666220	5670	5670	5670	5670	0
474	20241023	132400	464666220	5670	5670	5670	5670	0
475	20241023	132300	464666220	5670	5670	5670	5670	0
476	20241023	132200	464666220	5670	5670	5670	5670	3
477	20241023	132100	464649210	5660	5660	5660	5650	409
478	20241023	132000	462334470	5670	5680	5680	5670	4
479	20241023	131900	462311780	5680	5680	5680	5680	22
480	20241023	131800	462186820	5690	5690	5690	5690	3
481	20241023	131700	462169750	5700	5700	5710	5700	12
482	20241023	131600	462101320	5700	5680	5700	5670	307
483	20241023	131500	460352110	5660	5660	5660	5660	241
484	20241023	131400	458988050	5660	5660	5660	5660	0
485	20241023	131300	458988050	5660	5680	5680	5660	208
486	20241023	131200	457810340	5690	5690	5690	5690	0
487	20241023	131100	457810340	5690	5690	5690	5690	3
488	20241023	131000	457793270	5700	5690	5700	5690	37
489	20241023	130900	457582710	5690	5650	5690	5650	22
490	20241023	130800	457458220	5630	5630	5630	5630	48
491	20241023	130700	457187980	5640	5630	5640	5630	120
492	20241023	130600	456512180	5640	5630	5640	5620	97
493	20241023	130500	455966990	5650	5680	5680	5650	520
494	20241023	130400	453026620	5680	5690	5690	5680	32
495	20241023	130300	452844760	5700	5700	5700	5700	88
496	20241023	130200	452343160	5700	5710	5710	5700	8
497	20241023	130100	452297550	5710	5710	5710	5710	0
498	20241023	130000	452297550	5710	5710	5710	5710	0
499	20241023	125900	452297550	5710	5710	5710	5710	0
500	20241023	125800	452297550	5710	5710	5710	5710	0
501	20241023	125700	452297550	5710	5710	5710	5710	2
502	20241023	125600	452286130	5700	5700	5700	5700	1
503	20241023	125500	452280430	5710	5710	5710	5710	3
504	20241023	125400	452263300	5710	5700	5710	5700	23
505	20241023	125300	452132170	5700	5700	5710	5700	28
506	20241023	125200	451972550	5700	5700	5700	5700	0
507	20241023	125100	451972550	5700	5710	5710	5700	140
508	20241023	125000	451174530	5720	5720	5720	5720	0
509	20241023	124900	451174530	5720	5720	5720	5720	0
510	20241023	124800	451174530	5720	5720	5720	5720	0
511	20241023	124700	451174530	5720	5710	5720	5710	3
512	20241023	124600	451157380	5720	5720	5720	5720	0
513	20241023	124500	451157380	5720	5720	5720	5720	0
514	20241023	124400	451157380	5720	5720	5720	5720	0
515	20241023	124300	451157380	5720	5720	5720	5720	0
516	20241023	124200	451157380	5720	5720	5720	5720	0
517	20241023	124100	451157380	5720	5720	5720	5720	0
518	20241023	124000	451157380	5720	5720	5720	5720	0
519	20241023	123900	451157380	5720	5720	5720	5720	0
520	20241023	123800	451157380	5720	5690	5720	5690	17
521	20241023	123700	451060560	5690	5690	5690	5690	3
522	20241023	123600	451043490	5670	5680	5680	5670	256
523	20241023	123500	449590690	5690	5690	5690	5690	19
524	20241023	123400	449482580	5690	5690	5690	5690	17
525	20241023	123300	449385850	5690	5690	5690	5690	0
526	20241023	123200	449385850	5690	5690	5690	5690	350
527	20241023	123100	447394350	5720	5720	5720	5720	0
528	20241023	123000	447394350	5720	5660	5720	5660	2
529	20241023	122900	447382970	5610	5720	5720	5610	2510
530	20241023	122800	433170730	5760	5760	5760	5760	1
531	20241023	122700	433164970	5760	5760	5760	5760	1
532	20241023	122600	433159210	5710	5760	5760	5710	829
533	20241023	122500	428415660	5750	5730	5750	5730	100
534	20241023	122400	427840820	5730	5730	5730	5730	0
535	20241023	122300	427840820	5730	5730	5730	5730	0
536	20241023	122200	427840820	5730	5720	5730	5720	61
537	20241023	122100	427491870	5730	5730	5730	5730	0
538	20241023	122000	427491870	5730	5730	5730	5730	0
539	20241023	121900	427491870	5730	5730	5730	5730	1
540	20241023	121800	427486140	5720	5720	5720	5720	63
541	20241023	121700	427125780	5730	5730	5730	5730	67
542	20241023	121600	426741870	5730	5730	5730	5730	1
543	20241023	121500	426736140	5720	5710	5720	5710	147
544	20241023	121400	425896330	5710	5710	5710	5710	0
545	20241023	121300	425896330	5710	5710	5710	5710	0
546	20241023	121200	425896330	5710	5710	5710	5710	3
547	20241023	121100	425879200	5700	5710	5710	5700	452
548	20241023	121000	423298790	5720	5720	5720	5720	3
549	20241023	120900	423281630	5710	5710	5710	5710	43
550	20241023	120800	423036100	5710	5710	5710	5710	0
551	20241023	120700	423036100	5710	5720	5720	5710	20
552	20241023	120600	422921870	5720	5720	5720	5720	10
553	20241023	120500	422864670	5720	5720	5720	5720	0
554	20241023	120400	422864670	5720	5720	5720	5720	85
555	20241023	120300	422378470	5700	5700	5700	5700	0
556	20241023	120200	422378470	5700	5700	5700	5700	50
557	20241023	120100	422093470	5720	5720	5720	5720	0
558	20241023	120000	422093470	5720	5720	5720	5720	0
559	20241023	115900	422093470	5720	5720	5720	5720	4
560	20241023	115800	422070590	5720	5720	5720	5720	0
561	20241023	115700	422070590	5720	5720	5720	5720	0
562	20241023	115600	422070590	5720	5720	5720	5720	0
563	20241023	115500	422070590	5720	5720	5720	5720	2
564	20241023	115400	422059150	5710	5710	5710	5710	8
565	20241023	115300	422013470	5720	5720	5730	5720	18
566	20241023	115200	421910500	5720	5720	5720	5720	33
567	20241023	115100	421721740	5720	5720	5720	5720	50
568	20241023	115000	421435740	5720	5720	5720	5720	0
569	20241023	114900	421435740	5720	5720	5720	5720	3
570	20241023	114800	421418580	5730	5710	5730	5710	3
571	20241023	114700	421401410	5730	5680	5730	5680	27
572	20241023	114600	421247850	5690	5700	5700	5690	42
573	20241023	114500	421008840	5710	5710	5710	5710	0
574	20241023	114400	421008840	5710	5710	5710	5710	0
575	20241023	114300	421008840	5710	5710	5710	5710	1
576	20241023	114200	421003130	5710	5710	5710	5710	0
577	20241023	114100	421003130	5710	5720	5720	5710	23
578	20241023	114000	420871600	5710	5700	5720	5670	1204
579	20241023	113900	413999890	5710	5710	5710	5710	0
580	20241023	113800	413999890	5710	5710	5710	5710	0
581	20241023	113700	413999890	5710	5710	5710	5710	0
582	20241023	113600	413999890	5710	5670	5710	5670	50
583	20241023	113500	413714930	5660	5660	5660	5660	0
584	20241023	113400	413714930	5660	5660	5660	5660	0
585	20241023	113300	413714930	5660	5660	5660	5660	44
586	20241023	113200	413465890	5660	5660	5660	5660	6
587	20241023	113100	413431930	5660	5660	5660	5660	0
588	20241023	113000	413431930	5660	5680	5700	5660	16
589	20241023	112900	413340930	5670	5700	5700	5660	14
590	20241023	112800	413261370	5710	5680	5710	5680	10
591	20241023	112700	413204390	5700	5670	5700	5660	13
592	20241023	112600	413130490	5660	5680	5710	5660	8
593	20241023	112500	413085080	5710	5660	5710	5660	29
594	20241023	112400	412920890	5670	5690	5690	5670	9
595	20241023	112300	412869830	5710	5700	5710	5700	23
596	20241023	112200	412738530	5710	5710	5710	5710	3
597	20241023	112100	412721400	5700	5690	5700	5690	116
598	20241023	112000	412060220	5700	5700	5700	5700	0
599	20241023	111900	412060220	5700	5680	5700	5680	27
600	20241023	111800	411906800	5680	5690	5700	5680	8
601	20241023	111700	411861290	5700	5690	5700	5690	20
602	20241023	111600	411747460	5690	5660	5690	5660	70
603	20241023	111500	411351170	5660	5660	5660	5660	13
604	20241023	111400	411277590	5670	5670	5670	5670	0
605	20241023	111300	411277590	5670	5670	5670	5660	40
606	20241023	111200	411050990	5670	5670	5670	5670	40
607	20241023	111100	410824190	5670	5680	5680	5670	76
608	20241023	111000	410393130	5690	5690	5690	5690	0
609	20241023	110900	410393130	5690	5690	5690	5690	0
610	20241023	110800	410393130	5690	5690	5690	5690	0
611	20241023	110700	410393130	5690	5680	5690	5680	89
612	20241023	110600	409887580	5680	5680	5680	5680	1
613	20241023	110500	409881900	5660	5660	5660	5660	11
614	20241023	110400	409819640	5660	5650	5670	5640	8871
615	20241023	110300	359522250	5660	5660	5660	5660	10
616	20241023	110200	359465650	5650	5650	5650	5650	0
617	20241023	110100	359465650	5650	5650	5650	5650	0
618	20241023	110000	359465650	5650	5650	5650	5650	14
619	20241023	105900	359386550	5650	5650	5650	5650	25
620	20241023	105800	359245300	5650	5660	5660	5650	537
621	20241023	105700	356210340	5670	5660	5670	5660	14
622	20241023	105600	356131090	5660	5660	5660	5660	2
623	20241023	105500	356119770	5660	5660	5670	5660	5
624	20241023	105400	356091460	5670	5660	5670	5660	3
625	20241023	105300	356074460	5650	5670	5670	5650	254
626	20241023	105200	354637340	5670	5670	5670	5670	8
627	20241023	105100	354591980	5670	5670	5670	5670	10
628	20241023	105000	354535280	5660	5660	5660	5660	1
629	20241023	104900	354529620	5660	5660	5660	5660	59
630	20241023	104800	354195680	5660	5660	5670	5660	72
631	20241023	104700	353788050	5680	5640	5680	5640	26
632	20241023	104600	353641250	5640	5640	5650	5640	600
633	20241023	104500	350251500	5630	5650	5650	5630	127
634	20241023	104400	349534190	5650	5660	5660	5650	6
635	20241023	104300	349500240	5660	5660	5660	5660	36
636	20241023	104200	349296480	5690	5690	5690	5690	0
637	20241023	104100	349296480	5690	5640	5760	5640	1159
638	20241023	104000	342727210	5630	5640	5640	5630	20
639	20241023	103900	342614430	5640	5660	5660	5640	164
640	20241023	103800	341689340	5670	5650	5670	5650	17
641	20241023	103700	341593210	5630	5660	5670	5580	1162
642	20241023	103600	335080320	5670	5650	5690	5650	11
643	20241023	103500	335018000	5690	5690	5690	5690	0
644	20241023	103400	335018000	5690	5660	5690	5620	1119
645	20241023	103300	328714920	5660	5660	5660	5660	14
646	20241023	103200	328635680	5680	5680	5680	5680	0
647	20241023	103100	328635680	5680	5680	5680	5680	39
648	20241023	103000	328414160	5680	5680	5680	5680	92
649	20241023	102900	327891600	5680	5680	5680	5680	69
650	20241023	102800	327499680	5680	5680	5680	5680	0
651	20241023	102700	327499680	5680	5680	5680	5680	2
652	20241023	102600	327488320	5660	5660	5660	5660	0
653	20241023	102500	327488320	5660	5660	5660	5660	224
654	20241023	102400	326220480	5670	5670	5670	5670	2
655	20241023	102300	326209140	5670	5670	5670	5670	8
656	20241023	102200	326163780	5680	5680	5680	5680	0
657	20241023	102100	326163780	5680	5690	5690	5680	11
658	20241023	102000	326101290	5720	5720	5720	5720	0
659	20241023	101900	326101290	5720	5720	5720	5720	0
660	20241023	101800	326101290	5720	5710	5720	5710	35
661	20241023	101700	325901270	5710	5710	5710	5710	20
662	20241023	101600	325787070	5710	5710	5710	5710	3
663	20241023	101500	325769940	5700	5700	5700	5700	0
664	20241023	101400	325769940	5700	5700	5700	5700	0
665	20241023	101300	325769940	5700	5680	5700	5680	30
666	20241023	101200	325599300	5670	5650	5670	5650	165
667	20241023	101100	324663930	5650	5690	5690	5580	3355
668	20241023	101000	305792340	5690	5690	5690	5690	0
669	20241023	100900	305792340	5690	5710	5710	5690	28
670	20241023	100800	305633000	5710	5710	5710	5710	20
671	20241023	100700	305518800	5710	5710	5710	5710	23
672	20241023	100600	305387470	5690	5700	5700	5690	34
673	20241023	100500	305193680	5700	5700	5700	5700	0
674	20241023	100400	305193680	5700	5690	5700	5680	19
675	20241023	100300	305085600	5680	5690	5700	5670	178
676	20241023	100200	304073780	5730	5700	5730	5700	12
677	20241023	100100	304005270	5730	5680	5730	5680	42
678	20241023	100000	303766200	5660	5700	5700	5650	661
679	20241023	095900	300023810	5730	5700	5730	5700	8
680	20241023	095800	299978030	5730	5700	5730	5700	3
681	20241023	095700	299960870	5700	5700	5700	5700	1
682	20241023	095600	299955170	5730	5680	5730	5680	3
683	20241023	095500	299938060	5730	5690	5730	5690	6
684	20241023	095400	299903830	5690	5710	5710	5680	1512
685	20241023	095300	291289830	5720	5720	5720	5720	0
686	20241023	095200	291289830	5720	5730	5730	5720	20
687	20241023	095100	291175350	5730	5760	5790	5730	32
688	20241023	095000	290991080	5740	5780	5790	5740	1286
689	20241023	094900	283594350	5790	5770	5790	5770	12
690	20241023	094800	283524980	5760	5740	5760	5740	380
691	20241023	094700	281339840	5730	5720	5730	5720	82
692	20241023	094600	280870490	5720	5750	5750	5720	271
693	20241023	094500	279312860	5750	5750	5770	5750	466
694	20241023	094400	276631210	5750	5770	5770	5750	459
695	20241023	094300	273989040	5770	5770	5770	5770	11
696	20241023	094200	273925570	5750	5730	5780	5730	1055
697	20241023	094100	267864040	5730	5730	5730	5730	2
698	20241023	094000	267852580	5710	5700	5710	5700	1663
699	20241023	093900	258367900	5720	5700	5720	5700	3
700	20241023	093800	258350760	5700	5730	5730	5700	4
701	20241023	093700	258327900	5710	5670	5710	5670	1471
702	20241023	093600	249966320	5670	5670	5680	5670	9
703	20241023	093500	249915270	5670	5660	5670	5660	312
704	20241023	093400	248146330	5620	5620	5620	5620	26
705	20241023	093300	248000210	5640	5620	5670	5620	400
706	20241023	093200	245749070	5620	5590	5620	5570	1340
707	20241023	093100	238257570	5590	5610	5620	5590	2981
708	20241023	093000	221557060	5610	5720	5720	5610	2809
709	20241023	092900	205675980	5720	5730	5770	5710	951
710	20241023	092800	200232580	5730	5740	5740	5730	94
711	20241023	092700	199693950	5730	5730	5730	5730	50
712	20241023	092600	199407450	5730	5790	5790	5730	953
713	20241023	092500	193919510	5780	5780	5790	5770	565
714	20241023	092400	190654960	5740	5810	5810	5740	1419
715	20241023	092300	182446080	5800	5860	5860	5790	2426
716	20241023	092200	168315670	5870	5850	5870	5850	68
717	20241023	092100	167917670	5870	5860	5870	5860	231
718	20241023	092000	166561830	5840	5850	5850	5830	259
719	20241023	091900	165049340	5870	5860	5870	5810	2443
720	20241023	091800	150801220	5890	5890	5900	5870	1289
721	20241023	091700	143208470	5890	5880	5900	5850	1453
722	20241023	091600	134654650	5880	5830	5880	5820	933
723	20241023	091500	129194350	5840	5830	5840	5830	101
724	20241023	091400	128605490	5850	5860	5860	5830	101
725	20241023	091300	128014910	5870	5870	5880	5850	271
726	20241023	091200	126422850	5870	5860	5890	5820	2868
727	20241023	091100	109621720	5880	5830	5880	5800	2806
728	20241023	091000	93223930	5800	5800	5810	5800	808
729	20241023	090900	88537430	5800	5780	5800	5770	339
730	20241023	090800	86571610	5750	5800	5800	5750	216
731	20241023	090700	85321220	5790	5790	5800	5750	1119
732	20241023	090600	78842920	5790	5770	5790	5750	429
733	20241023	090500	76366010	5770	5770	5770	5770	283
734	20241023	090400	74733100	5800	5820	5880	5800	1831
735	20241023	090300	64082590	5850	5800	5870	5800	1923
736	20241023	090200	52828750	5810	5770	5820	5770	1981
737	20241023	090100	41341530	5770	5820	5820	5740	1969
738	20241023	090000	29938370	5820	5870	5870	5820	5102