KissMeData/331920/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212100	504249075	4130	4130	4130	4130	3596
3	20241022	212000	504249075	4130	4130	4130	4130	0
4	20241022	211900	504249075	4130	4130	4130	4130	0
5	20241022	211800	504249075	4130	4130	4130	4130	0
6	20241022	211700	504249075	4130	4130	4130	4130	0
7	20241022	211600	504249075	4130	4130	4130	4130	0
8	20241022	211500	504249075	4130	4130	4130	4130	0
9	20241022	211400	504249075	4130	4130	4130	4130	0
10	20241022	211300	504249075	4130	4130	4130	4130	0
11	20241022	211200	504249075	4130	4130	4130	4130	0
12	20241022	211100	504249075	4130	4130	4130	4130	0
13	20241022	211000	504249075	4130	4130	4130	4130	0
14	20241022	210900	504249075	4130	4130	4130	4130	0
15	20241022	210800	504249075	4130	4130	4130	4130	0
16	20241022	210700	504249075	4130	4130	4130	4130	0
17	20241022	210600	504249075	4130	4130	4130	4130	0
18	20241022	210500	504249075	4130	4130	4130	4130	0
19	20241022	210400	504249075	4130	4130	4130	4130	0
20	20241022	210300	504249075	4130	4130	4130	4130	0
21	20241022	210200	504249075	4130	4130	4130	4130	0
22	20241022	210100	504249075	4130	4130	4130	4130	0
23	20241022	210000	504249075	4130	4130	4130	4130	0
24	20241022	205900	504249075	4130	4130	4130	4130	0
25	20241022	205800	504249075	4130	4130	4130	4130	0
26	20241022	205700	504249075	4130	4130	4130	4130	0
27	20241022	205600	504249075	4130	4130	4130	4130	0
28	20241022	205500	504249075	4130	4130	4130	4130	0
29	20241022	205400	504249075	4130	4130	4130	4130	0
30	20241022	205300	504249075	4130	4130	4130	4130	0
31	20241022	205200	504249075	4130	4130	4130	4130	0
32	20241022	205100	504249075	4130	4130	4130	4130	3596
33	20241022	205000	504249075	4130	4130	4130	4130	0
34	20241022	204900	504249075	4130	4130	4130	4130	0
35	20241022	204800	504249075	4130	4130	4130	4130	0
36	20241022	204700	504249075	4130	4130	4130	4130	0
37	20241022	204600	504249075	4130	4130	4130	4130	0
38	20241022	204500	504249075	4130	4130	4130	4130	0
39	20241022	204400	504249075	4130	4130	4130	4130	0
40	20241022	204300	504249075	4130	4130	4130	4130	0
41	20241022	204200	504249075	4130	4130	4130	4130	0
42	20241022	204100	504249075	4130	4130	4130	4130	0
43	20241022	204000	504249075	4130	4130	4130	4130	0
44	20241022	203900	504249075	4130	4130	4130	4130	0
45	20241022	203800	504249075	4130	4130	4130	4130	0
46	20241022	203700	504249075	4130	4130	4130	4130	0
47	20241022	203600	504249075	4130	4130	4130	4130	0
48	20241022	203500	504249075	4130	4130	4130	4130	0
49	20241022	203400	504249075	4130	4130	4130	4130	0
50	20241022	203300	504249075	4130	4130	4130	4130	0
51	20241022	203200	504249075	4130	4130	4130	4130	0
52	20241022	203100	504249075	4130	4130	4130	4130	0
53	20241022	203000	504249075	4130	4130	4130	4130	0
54	20241022	202900	504249075	4130	4130	4130	4130	0
55	20241022	202800	504249075	4130	4130	4130	4130	0
56	20241022	202700	504249075	4130	4130	4130	4130	0
57	20241022	202600	504249075	4130	4130	4130	4130	0
58	20241022	202500	504249075	4130	4130	4130	4130	0
59	20241022	202400	504249075	4130	4130	4130	4130	0
60	20241022	202300	504249075	4130	4130	4130	4130	0
61	20241022	202200	504249075	4130	4130	4130	4130	0
62	20241022	202100	504249075	4130	4130	4130	4130	3596
63	20241022	202000	504249075	4130	4130	4130	4130	0
64	20241022	201900	504249075	4130	4130	4130	4130	0
65	20241022	201800	504249075	4130	4130	4130	4130	0
66	20241022	201700	504249075	4130	4130	4130	4130	0
67	20241022	201600	504249075	4130	4130	4130	4130	0
68	20241022	201500	504249075	4130	4130	4130	4130	0
69	20241022	201400	504249075	4130	4130	4130	4130	0
70	20241022	201300	504249075	4130	4130	4130	4130	0
71	20241022	201200	504249075	4130	4130	4130	4130	0
72	20241022	201100	504249075	4130	4130	4130	4130	0
73	20241022	201000	504249075	4130	4130	4130	4130	0
74	20241022	200900	504249075	4130	4130	4130	4130	0
75	20241022	200800	504249075	4130	4130	4130	4130	0
76	20241022	200700	504249075	4130	4130	4130	4130	0
77	20241022	200600	504249075	4130	4130	4130	4130	0
78	20241022	200500	504249075	4130	4130	4130	4130	0
79	20241022	200400	504249075	4130	4130	4130	4130	0
80	20241022	200300	504249075	4130	4130	4130	4130	0
81	20241022	200200	504249075	4130	4130	4130	4130	0
82	20241022	200100	504249075	4130	4130	4130	4130	0
83	20241022	200000	504249075	4130	4130	4130	4130	0
84	20241022	195900	504249075	4130	4130	4130	4130	0
85	20241022	195800	504249075	4130	4130	4130	4130	0
86	20241022	195700	504249075	4130	4130	4130	4130	0
87	20241022	195600	504249075	4130	4130	4130	4130	0
88	20241022	195500	504249075	4130	4130	4130	4130	0
89	20241022	195400	504249075	4130	4130	4130	4130	0
90	20241022	195300	504249075	4130	4130	4130	4130	0
91	20241022	195200	504249075	4130	4130	4130	4130	0
92	20241022	195100	504249075	4130	4130	4130	4130	3596
93	20241022	195000	504249075	4130	4130	4130	4130	0
94	20241022	194900	504249075	4130	4130	4130	4130	0
95	20241022	194800	504249075	4130	4130	4130	4130	0
96	20241022	194700	504249075	4130	4130	4130	4130	0
97	20241022	194600	504249075	4130	4130	4130	4130	0
98	20241022	194500	504249075	4130	4130	4130	4130	0
99	20241022	194400	504249075	4130	4130	4130	4130	0
100	20241022	194300	504249075	4130	4130	4130	4130	0
101	20241022	194200	504249075	4130	4130	4130	4130	0
102	20241022	194100	504249075	4130	4130	4130	4130	0
103	20241022	194000	504249075	4130	4130	4130	4130	0
104	20241022	193900	504249075	4130	4130	4130	4130	0
105	20241022	193800	504249075	4130	4130	4130	4130	0
106	20241022	193700	504249075	4130	4130	4130	4130	0
107	20241022	193600	504249075	4130	4130	4130	4130	0
108	20241022	193500	504249075	4130	4130	4130	4130	0
109	20241022	193400	504249075	4130	4130	4130	4130	0
110	20241022	193300	504249075	4130	4130	4130	4130	0
111	20241022	193200	504249075	4130	4130	4130	4130	0
112	20241022	193100	504249075	4130	4130	4130	4130	0
113	20241022	193000	504249075	4130	4130	4130	4130	0
114	20241022	192900	504249075	4130	4130	4130	4130	0
115	20241022	192800	504249075	4130	4130	4130	4130	0
116	20241022	192700	504249075	4130	4130	4130	4130	0
117	20241022	192600	504249075	4130	4130	4130	4130	0
118	20241022	192500	504249075	4130	4130	4130	4130	0
119	20241022	192400	504249075	4130	4130	4130	4130	0
120	20241022	192300	504249075	4130	4130	4130	4130	0
121	20241022	192200	504249075	4130	4130	4130	4130	0
122	20241022	192100	504249075	4130	4130	4130	4130	3596
123	20241022	192000	504249075	4130	4130	4130	4130	0
124	20241022	191900	504249075	4130	4130	4130	4130	0
125	20241022	191800	504249075	4130	4130	4130	4130	0
126	20241022	191700	504249075	4130	4130	4130	4130	0
127	20241022	191600	504249075	4130	4130	4130	4130	0
128	20241022	191500	504249075	4130	4130	4130	4130	0
129	20241022	191400	504249075	4130	4130	4130	4130	0
130	20241022	191300	504249075	4130	4130	4130	4130	0
131	20241022	191200	504249075	4130	4130	4130	4130	0
132	20241022	191100	504249075	4130	4130	4130	4130	0
133	20241022	191000	504249075	4130	4130	4130	4130	0
134	20241022	190900	504249075	4130	4130	4130	4130	0
135	20241022	190800	504249075	4130	4130	4130	4130	0
136	20241022	190700	504249075	4130	4130	4130	4130	0
137	20241022	190600	504249075	4130	4130	4130	4130	0
138	20241022	190500	504249075	4130	4130	4130	4130	0
139	20241022	190400	504249075	4130	4130	4130	4130	0
140	20241022	190300	504249075	4130	4130	4130	4130	0
141	20241022	190200	504249075	4130	4130	4130	4130	0
142	20241022	190100	504249075	4130	4130	4130	4130	0
143	20241022	190000	504249075	4130	4130	4130	4130	0
144	20241022	185900	504249075	4130	4130	4130	4130	0
145	20241022	185800	504249075	4130	4130	4130	4130	0
146	20241022	185700	504249075	4130	4130	4130	4130	0
147	20241022	185600	504249075	4130	4130	4130	4130	0
148	20241022	185500	504249075	4130	4130	4130	4130	0
149	20241022	185400	504249075	4130	4130	4130	4130	0
150	20241022	185300	504249075	4130	4130	4130	4130	0
151	20241022	185200	504249075	4130	4130	4130	4130	0
152	20241022	185100	504249075	4130	4130	4130	4130	3596
153	20241022	185000	504249075	4130	4130	4130	4130	0
154	20241022	184900	504249075	4130	4130	4130	4130	0
155	20241022	184800	504249075	4130	4130	4130	4130	0
156	20241022	184700	504249075	4130	4130	4130	4130	0
157	20241022	184600	504249075	4130	4130	4130	4130	0
158	20241022	184500	504249075	4130	4130	4130	4130	0
159	20241022	184400	504249075	4130	4130	4130	4130	0
160	20241022	184300	504249075	4130	4130	4130	4130	0
161	20241022	184200	504249075	4130	4130	4130	4130	0
162	20241022	184100	504249075	4130	4130	4130	4130	0
163	20241022	184000	504249075	4130	4130	4130	4130	0
164	20241022	183900	504249075	4130	4130	4130	4130	0
165	20241022	183800	504249075	4130	4130	4130	4130	0
166	20241022	183700	504249075	4130	4130	4130	4130	0
167	20241022	183600	504249075	4130	4130	4130	4130	0
168	20241022	183500	504249075	4130	4130	4130	4130	0
169	20241022	183400	504249075	4130	4130	4130	4130	0
170	20241022	183300	504249075	4130	4130	4130	4130	0
171	20241022	183200	504249075	4130	4130	4130	4130	0
172	20241022	183100	504249075	4130	4130	4130	4130	0
173	20241022	183000	504249075	4130	4130	4130	4130	0
174	20241022	182900	504249075	4130	4130	4130	4130	0
175	20241022	182800	504249075	4130	4130	4130	4130	0
176	20241022	182700	504249075	4130	4130	4130	4130	0
177	20241022	182600	504249075	4130	4130	4130	4130	0
178	20241022	182500	504249075	4130	4130	4130	4130	0
179	20241022	182400	504249075	4130	4130	4130	4130	0
180	20241022	182300	504249075	4130	4130	4130	4130	0
181	20241022	182200	504249075	4130	4130	4130	4130	0
182	20241022	182100	504249075	4130	4130	4130	4130	3596
183	20241022	182000	504249075	4130	4130	4130	4130	0
184	20241022	181900	504249075	4130	4130	4130	4130	0
185	20241022	181800	504249075	4130	4130	4130	4130	0
186	20241022	181700	504249075	4130	4130	4130	4130	0
187	20241022	181600	504249075	4130	4130	4130	4130	0
188	20241022	181500	504249075	4130	4130	4130	4130	0
189	20241022	181400	504249075	4130	4130	4130	4130	0
190	20241022	181300	504249075	4130	4130	4130	4130	0
191	20241022	181200	504249075	4130	4130	4130	4130	0
192	20241022	181100	504249075	4130	4130	4130	4130	0
193	20241022	181000	504249075	4130	4130	4130	4130	0
194	20241022	180900	504249075	4130	4130	4130	4130	0
195	20241022	180800	504249075	4130	4130	4130	4130	0
196	20241022	180700	504249075	4130	4130	4130	4130	0
197	20241022	180600	504249075	4130	4130	4130	4130	0
198	20241022	180500	504249075	4130	4130	4130	4130	0
199	20241022	180400	504249075	4130	4130	4130	4130	0
200	20241022	180300	504249075	4130	4130	4130	4130	0
201	20241022	180200	504249075	4130	4130	4130	4130	0
202	20241022	180100	504249075	4130	4130	4130	4130	0
203	20241022	180000	504249075	4130	4130	4130	4130	0
204	20241022	175900	504249075	4130	4130	4130	4130	0
205	20241022	175800	504249075	4130	4130	4130	4130	0
206	20241022	175700	504249075	4130	4130	4130	4130	0
207	20241022	175600	504249075	4130	4130	4130	4130	0
208	20241022	175500	504249075	4130	4130	4130	4130	0
209	20241022	175400	504249075	4130	4130	4130	4130	0
210	20241022	175300	504249075	4130	4130	4130	4130	0
211	20241022	175200	504249075	4130	4130	4130	4130	0
212	20241022	175100	504249075	4130	4130	4130	4130	3596
213	20241022	175000	504249075	4130	4130	4130	4130	0
214	20241022	174900	504249075	4130	4130	4130	4130	0
215	20241022	174800	504249075	4130	4130	4130	4130	0
216	20241022	174700	504249075	4130	4130	4130	4130	0
217	20241022	174600	504249075	4130	4130	4130	4130	0
218	20241022	174500	504249075	4130	4130	4130	4130	0
219	20241022	174400	504249075	4130	4130	4130	4130	0
220	20241022	174300	504249075	4130	4130	4130	4130	0
221	20241022	174200	504249075	4130	4130	4130	4130	0
222	20241022	174100	504249075	4130	4130	4130	4130	0
223	20241022	174000	504249075	4130	4130	4130	4130	0
224	20241022	173900	504249075	4130	4130	4130	4130	0
225	20241022	173800	504249075	4130	4130	4130	4130	0
226	20241022	173700	504249075	4130	4130	4130	4130	0
227	20241022	173600	504249075	4130	4130	4130	4130	0
228	20241022	173500	504249075	4130	4130	4130	4130	0
229	20241022	173400	504249075	4130	4130	4130	4130	0
230	20241022	173300	504249075	4130	4130	4130	4130	0
231	20241022	173200	504249075	4130	4130	4130	4130	0
232	20241022	173100	504249075	4130	4130	4130	4130	0
233	20241022	173000	504249075	4130	4130	4130	4130	0
234	20241022	172900	504249075	4130	4130	4130	4130	0
235	20241022	172800	504249075	4130	4130	4130	4130	0
236	20241022	172700	504249075	4130	4130	4130	4130	0
237	20241022	172600	504249075	4130	4130	4130	4130	0
238	20241022	172500	504249075	4130	4130	4130	4130	0
239	20241022	172400	504249075	4130	4130	4130	4130	0
240	20241022	172300	504249075	4130	4130	4130	4130	0
241	20241022	172200	504249075	4130	4130	4130	4130	0
242	20241022	172100	504249075	4130	4130	4130	4130	3596
243	20241022	172000	504249075	4130	4130	4130	4130	0
244	20241022	171900	504249075	4130	4130	4130	4130	0
245	20241022	171800	504249075	4130	4130	4130	4130	0
246	20241022	171700	504249075	4130	4130	4130	4130	0
247	20241022	171600	504249075	4130	4130	4130	4130	0
248	20241022	171500	504249075	4130	4130	4130	4130	0
249	20241022	171400	504249075	4130	4130	4130	4130	0
250	20241022	171300	504249075	4130	4130	4130	4130	0
251	20241022	171200	504249075	4130	4130	4130	4130	0
252	20241022	171100	504249075	4130	4130	4130	4130	0
253	20241022	171000	504249075	4130	4130	4130	4130	0
254	20241022	170900	504249075	4130	4130	4130	4130	0
255	20241022	170800	504249075	4130	4130	4130	4130	0
256	20241022	170700	504249075	4130	4130	4130	4130	0
257	20241022	170600	504249075	4130	4130	4130	4130	0
258	20241022	170500	504249075	4130	4130	4130	4130	0
259	20241022	170400	504249075	4130	4130	4130	4130	0
260	20241022	170300	504249075	4130	4130	4130	4130	0
261	20241022	170200	504249075	4130	4130	4130	4130	0
262	20241022	170100	504249075	4130	4130	4130	4130	0
263	20241022	170000	504249075	4130	4130	4130	4130	0
264	20241022	165900	504249075	4130	4130	4130	4130	0
265	20241022	165800	504249075	4130	4130	4130	4130	0
266	20241022	165700	504249075	4130	4130	4130	4130	0
267	20241022	165600	504249075	4130	4130	4130	4130	0
268	20241022	165500	504249075	4130	4130	4130	4130	0
269	20241022	165400	504249075	4130	4130	4130	4130	0
270	20241022	165300	504249075	4130	4130	4130	4130	0
271	20241022	165200	504249075	4130	4130	4130	4130	0
272	20241022	165100	504249075	4130	4130	4130	4130	3596
273	20241022	165000	504249075	4130	4130	4130	4130	0
274	20241022	164900	504249075	4130	4130	4130	4130	0
275	20241022	164800	504249075	4130	4130	4130	4130	0
276	20241022	164700	504249075	4130	4130	4130	4130	0
277	20241022	164600	504249075	4130	4130	4130	4130	0
278	20241022	164500	504249075	4130	4130	4130	4130	0
279	20241022	164400	504249075	4130	4130	4130	4130	0
280	20241022	164300	504249075	4130	4130	4130	4130	0
281	20241022	164200	504249075	4130	4130	4130	4130	0
282	20241022	164100	504249075	4130	4130	4130	4130	0
283	20241022	164000	504249075	4130	4130	4130	4130	0
284	20241022	163900	504249075	4130	4130	4130	4130	0
285	20241022	163800	504249075	4130	4130	4130	4130	0
286	20241022	163700	504249075	4130	4130	4130	4130	0
287	20241022	163600	504249075	4130	4130	4130	4130	0
288	20241022	163500	504249075	4130	4130	4130	4130	0
289	20241022	163400	504249075	4130	4130	4130	4130	0
290	20241022	163300	504249075	4130	4130	4130	4130	0
291	20241022	163200	504249075	4130	4130	4130	4130	0
292	20241022	163100	504249075	4130	4130	4130	4130	0
293	20241022	163000	504249075	4130	4130	4130	4130	0
294	20241022	162900	504249075	4130	4130	4130	4130	0
295	20241022	162800	504249075	4130	4130	4130	4130	0
296	20241022	162700	504249075	4130	4130	4130	4130	0
297	20241022	162600	504249075	4130	4130	4130	4130	0
298	20241022	162500	504249075	4130	4130	4130	4130	0
299	20241022	162400	504249075	4130	4130	4130	4130	0
300	20241022	162300	504249075	4130	4130	4130	4130	0
301	20241022	162200	504249075	4130	4130	4130	4130	0
302	20241022	162100	504249075	4130	4130	4130	4130	3596
303	20241022	162000	504249075	4130	4130	4130	4130	0
304	20241022	161900	504249075	4130	4130	4130	4130	0
305	20241022	161800	504249075	4130	4130	4130	4130	0
306	20241022	161700	504249075	4130	4130	4130	4130	0
307	20241022	161600	504249075	4130	4130	4130	4130	0
308	20241022	161500	504249075	4130	4130	4130	4130	0
309	20241022	161400	504249075	4130	4130	4130	4130	0
310	20241022	161300	504249075	4130	4130	4130	4130	0
311	20241022	161200	504249075	4130	4130	4130	4130	0
312	20241022	161100	504249075	4130	4130	4130	4130	0
313	20241022	161000	504249075	4130	4130	4130	4130	0
314	20241022	160900	504249075	4130	4130	4130	4130	0
315	20241022	160800	504249075	4130	4130	4130	4130	0
316	20241022	160700	504249075	4130	4130	4130	4130	0
317	20241022	160600	504249075	4130	4130	4130	4130	0
318	20241022	160500	504249075	4130	4130	4130	4130	0
319	20241022	160400	504249075	4130	4130	4130	4130	0
320	20241022	160300	504249075	4130	4130	4130	4130	0
321	20241022	160200	504249075	4130	4130	4130	4130	0
322	20241022	160100	504249075	4130	4130	4130	4130	0
323	20241022	160000	504249075	4130	4130	4130	4130	0
324	20241022	155900	504249075	4130	4130	4130	4130	0
325	20241022	155800	504249075	4130	4130	4130	4130	0
326	20241022	155700	504249075	4130	4130	4130	4130	0
327	20241022	155600	504249075	4130	4130	4130	4130	0
328	20241022	155500	504249075	4130	4130	4130	4130	0
329	20241022	155400	504249075	4130	4130	4130	4130	0
330	20241022	155300	504249075	4130	4130	4130	4130	0
331	20241022	155200	504249075	4130	4130	4130	4130	0
332	20241022	155100	504249075	4130	4130	4130	4130	3596
333	20241022	155000	504249075	4130	4130	4130	4130	0
334	20241022	154900	504249075	4130	4130	4130	4130	0
335	20241022	154800	504249075	4130	4130	4130	4130	0
336	20241022	154700	504249075	4130	4130	4130	4130	0
337	20241022	154600	504249075	4130	4130	4130	4130	0
338	20241022	154500	504249075	4130	4130	4130	4130	0
339	20241022	154400	504249075	4130	4130	4130	4130	0
340	20241022	154300	504249075	4130	4130	4130	4130	0
341	20241022	154200	504249075	4130	4130	4130	4130	0
342	20241022	154100	504249075	4130	4130	4130	4130	0
343	20241022	154000	504249075	4130	4130	4130	4130	0
344	20241022	153900	504249075	4130	4130	4130	4130	0
345	20241022	153800	504249075	4130	4130	4130	4130	0
346	20241022	153700	504249075	4130	4130	4130	4130	0
347	20241022	153600	504249075	4130	4130	4130	4130	0
348	20241022	153500	504249075	4130	4130	4130	4130	0
349	20241022	153400	504249075	4130	4130	4130	4130	0
350	20241022	153300	504249075	4130	4130	4130	4130	0
351	20241022	153200	504249075	4130	4130	4130	4130	0
352	20241022	153100	504249075	4130	4130	4130	4130	0
353	20241022	153000	504249075	4130	4130	4130	4130	3596
354	20241022	152900	489397595	4110	4110	4110	4110	0
355	20241022	152800	489397595	4110	4110	4110	4110	0
356	20241022	152700	489397595	4110	4110	4110	4110	0
357	20241022	152600	489397595	4110	4110	4110	4110	0
358	20241022	152500	489397595	4110	4110	4110	4110	0
359	20241022	152400	489397595	4110	4110	4110	4110	0
360	20241022	152300	489397595	4110	4110	4110	4110	0
361	20241022	152200	489397595	4110	4110	4110	4110	0
362	20241022	152100	489397595	4110	4110	4110	4110	0
363	20241022	152000	489397595	4110	4110	4110	4110	0
364	20241022	151900	489397595	4110	4110	4110	4110	0
365	20241022	151800	489397595	4110	4110	4110	4110	0
366	20241022	151700	489397595	4110	4110	4110	4110	2
367	20241022	151600	489389375	4060	4060	4060	4060	0
368	20241022	151500	489389375	4060	4095	4095	4060	1500
369	20241022	151400	483279190	4095	4095	4095	4095	25
370	20241022	151300	483176815	4095	4095	4095	4095	10
371	20241022	151200	483135865	4115	4115	4115	4115	0
372	20241022	151100	483135865	4115	4095	4115	4095	6
373	20241022	151000	483111255	4120	4120	4120	4120	0
374	20241022	150900	483111255	4120	4120	4120	4120	27
375	20241022	150800	483000015	4090	4090	4090	4090	0
376	20241022	150700	483000015	4090	4095	4095	4090	1921
377	20241022	150600	475143115	4090	4090	4090	4090	317
378	20241022	150500	473846585	4090	4095	4095	4090	1452
379	20241022	150400	467900995	4100	4095	4100	4095	328
380	20241022	150300	466557085	4095	4095	4095	4095	327
381	20241022	150200	465218020	4115	4115	4115	4115	0
382	20241022	150100	465218020	4115	4115	4115	4115	239
383	20241022	150000	464234535	4100	4100	4100	4100	614
384	20241022	145900	461717135	4110	4110	4110	4110	0
385	20241022	145800	461717135	4110	4110	4110	4110	0
386	20241022	145700	461717135	4110	4110	4110	4110	0
387	20241022	145600	461717135	4110	4110	4110	4110	150
388	20241022	145500	461100635	4120	4120	4120	4120	1
389	20241022	145400	461096515	4095	4110	4110	4095	619
390	20241022	145300	458559395	4130	4125	4130	4125	50
391	20241022	145200	458352945	4130	4130	4130	4130	0
392	20241022	145100	458352945	4130	4130	4130	4130	2
393	20241022	145000	458344685	4145	4145	4145	4145	0
394	20241022	144900	458344685	4145	4145	4145	4145	2
395	20241022	144800	458336395	4120	4120	4120	4120	240
396	20241022	144700	457347595	4115	4115	4115	4115	0
397	20241022	144600	457347595	4115	4115	4115	4115	0
398	20241022	144500	457347595	4115	4115	4115	4115	0
399	20241022	144400	457347595	4115	4100	4115	4100	689
400	20241022	144300	454520730	4090	4110	4110	4090	2768
401	20241022	144200	443168360	4110	4110	4110	4110	0
402	20241022	144100	443168360	4110	4115	4115	4110	291
403	20241022	144000	441972265	4115	4110	4115	4110	78
404	20241022	143900	441651545	4115	4115	4115	4115	50
405	20241022	143800	441445795	4120	4120	4120	4120	0
406	20241022	143700	441445795	4120	4120	4120	4120	153
407	20241022	143600	440815435	4125	4125	4125	4125	0
408	20241022	143500	440815435	4125	4125	4125	4125	0
409	20241022	143400	440815435	4125	4135	4135	4105	8038
410	20241022	143300	407673220	4135	4135	4135	4135	15
411	20241022	143200	407611195	4160	4160	4160	4160	0
412	20241022	143100	407611195	4160	4160	4160	4160	1
413	20241022	143000	407607035	4160	4160	4160	4160	1
414	20241022	142900	407602875	4135	4135	4135	4135	0
415	20241022	142800	407602875	4135	4135	4135	4135	1
416	20241022	142700	407598740	4160	4160	4160	4160	36
417	20241022	142600	407448980	4160	4160	4160	4160	310
418	20241022	142500	406159380	4130	4130	4130	4130	20
419	20241022	142400	406076780	4130	4140	4140	4130	608
420	20241022	142300	403562420	4170	4140	4170	4140	2356
421	20241022	142200	393808550	4140	4155	4155	4140	8200
422	20241022	142100	359812310	4155	4155	4155	4155	0
423	20241022	142000	359812310	4155	4155	4155	4155	0
424	20241022	141900	359812310	4155	4155	4155	4155	0
425	20241022	141800	359812310	4155	4155	4155	4155	0
426	20241022	141700	359812310	4155	4155	4155	4155	0
427	20241022	141600	359812310	4155	4155	4155	4155	0
428	20241022	141500	359812310	4155	4155	4155	4155	11
429	20241022	141400	359766605	4170	4170	4170	4170	0
430	20241022	141300	359766605	4170	4170	4170	4170	41
431	20241022	141200	359595635	4150	4150	4150	4150	0
432	20241022	141100	359595635	4150	4150	4150	4150	0
433	20241022	141000	359595635	4150	4155	4155	4150	204
434	20241022	140900	358748945	4155	4155	4155	4155	0
435	20241022	140800	358748945	4155	4155	4155	4155	1
436	20241022	140700	358744790	4155	4155	4155	4155	0
437	20241022	140600	358744790	4155	4155	4155	4155	0
438	20241022	140500	358744790	4155	4155	4155	4155	0
439	20241022	140400	358744790	4155	4155	4155	4155	0
440	20241022	140300	358744790	4155	4155	4155	4155	0
441	20241022	140200	358744790	4155	4150	4155	4150	222
442	20241022	140100	357823440	4150	4150	4150	4150	0
443	20241022	140000	357823440	4150	4150	4150	4150	0
444	20241022	135900	357823440	4150	4155	4155	4150	425
445	20241022	135800	356059375	4155	4155	4155	4155	0
446	20241022	135700	356059375	4155	4155	4155	4155	2
447	20241022	135600	356051065	4155	4155	4155	4155	10
448	20241022	135500	356009515	4155	4155	4155	4155	31
449	20241022	135400	355880710	4170	4170	4170	4170	220
450	20241022	135300	354963310	4190	4190	4190	4190	0
451	20241022	135200	354963310	4190	4190	4190	4190	1
452	20241022	135100	354959120	4175	4175	4175	4175	134
453	20241022	135000	354399670	4180	4180	4180	4180	0
454	20241022	134900	354399670	4180	4180	4180	4180	0
455	20241022	134800	354399670	4180	4180	4180	4180	10
456	20241022	134700	354357870	4190	4190	4190	4190	0
457	20241022	134600	354357870	4190	4190	4190	4190	0
458	20241022	134500	354357870	4190	4190	4190	4190	1
459	20241022	134400	354353680	4190	4185	4190	4185	20
460	20241022	134300	354269890	4185	4185	4185	4185	40
461	20241022	134200	354102490	4170	4170	4170	4170	22
462	20241022	134100	354010750	4170	4170	4170	4170	0
463	20241022	134000	354010750	4170	4170	4170	4170	119
464	20241022	133900	353514520	4185	4185	4185	4185	100
465	20241022	133800	353096020	4185	4185	4185	4185	0
466	20241022	133700	353096020	4185	4185	4185	4185	1
467	20241022	133600	353091835	4170	4170	4170	4170	0
468	20241022	133500	353091835	4170	4170	4170	4170	2
469	20241022	133400	353083495	4185	4185	4185	4185	0
470	20241022	133300	353083495	4185	4185	4185	4185	0
471	20241022	133200	353083495	4185	4180	4185	4180	111
472	20241022	133100	352619460	4180	4175	4180	4175	34
473	20241022	133000	352477440	4175	4175	4175	4175	0
474	20241022	132900	352477440	4175	4175	4175	4175	0
475	20241022	132800	352477440	4175	4175	4175	4175	0
476	20241022	132700	352477440	4175	4175	4175	4175	211
477	20241022	132600	351596515	4175	4175	4175	4175	0
478	20241022	132500	351596515	4175	4175	4175	4175	90
479	20241022	132400	351220765	4150	4150	4150	4150	0
480	20241022	132300	351220765	4150	4150	4150	4150	7
481	20241022	132200	351191715	4150	4150	4150	4150	0
482	20241022	132100	351191715	4150	4150	4150	4150	1690
483	20241022	132000	344178215	4150	4150	4150	4150	0
484	20241022	131900	344178215	4150	4150	4150	4150	0
485	20241022	131800	344178215	4150	4150	4150	4150	5
486	20241022	131700	344157465	4150	4150	4150	4150	0
487	20241022	131600	344157465	4150	4150	4150	4150	0
488	20241022	131500	344157465	4150	4150	4150	4150	0
489	20241022	131400	344157465	4150	4150	4150	4150	0
490	20241022	131300	344157465	4150	4150	4150	4150	0
491	20241022	131200	344157465	4150	4155	4155	4150	200
492	20241022	131100	343326915	4155	4155	4155	4155	0
493	20241022	131000	343326915	4155	4155	4155	4155	77
494	20241022	130900	343006980	4155	4155	4155	4155	0
495	20241022	130800	343006980	4155	4155	4155	4155	34
496	20241022	130700	342865710	4155	4155	4155	4155	611
497	20241022	130600	340327005	4160	4160	4160	4160	80
498	20241022	130500	339994205	4165	4165	4165	4165	0
499	20241022	130400	339994205	4165	4165	4165	4160	51
500	20241022	130300	339781955	4185	4185	4185	4185	0
501	20241022	130200	339781955	4185	4185	4185	4185	0
502	20241022	130100	339781955	4185	4185	4185	4185	0
503	20241022	130000	339781955	4185	4185	4185	4185	0
504	20241022	125900	339781955	4185	4185	4185	4185	0
505	20241022	125800	339781955	4185	4185	4185	4185	1
506	20241022	125700	339777770	4170	4170	4170	4170	0
507	20241022	125600	339777770	4170	4170	4170	4170	0
508	20241022	125500	339777770	4170	4170	4170	4170	500
509	20241022	125400	337692770	4170	4170	4170	4170	0
510	20241022	125300	337692770	4170	4170	4170	4170	20
511	20241022	125200	337609370	4170	4170	4170	4170	1
512	20241022	125100	337605200	4170	4170	4170	4170	0
513	20241022	125000	337605200	4170	4170	4170	4170	0
514	20241022	124900	337605200	4170	4170	4170	4170	4
515	20241022	124800	337588520	4170	4170	4170	4170	0
516	20241022	124700	337588520	4170	4160	4170	4160	2074
517	20241022	124600	328956480	4160	4160	4160	4160	100
518	20241022	124500	328540480	4165	4145	4165	4145	192
519	20241022	124400	327744125	4145	4145	4145	4145	0
520	20241022	124300	327744125	4145	4145	4145	4145	2
521	20241022	124200	327735835	4145	4145	4145	4145	0
522	20241022	124100	327735835	4145	4145	4145	4145	0
523	20241022	124000	327735835	4145	4145	4145	4145	1
524	20241022	123900	327731690	4145	4145	4145	4145	0
525	20241022	123800	327731690	4145	4165	4165	4145	424
526	20241022	123700	325973450	4140	4165	4165	4140	265
527	20241022	123600	324875225	4140	4145	4145	4140	200
528	20241022	123500	324047220	4155	4160	4160	4145	1808
529	20241022	123400	316536895	4165	4165	4165	4165	0
530	20241022	123300	316536895	4165	4165	4165	4165	50
531	20241022	123200	316328645	4165	4165	4165	4165	10
532	20241022	123100	316286995	4165	4165	4165	4165	1577
533	20241022	123000	309718790	4170	4170	4170	4170	100
534	20241022	122900	309301790	4170	4170	4170	4170	0
535	20241022	122800	309301790	4170	4170	4170	4170	0
536	20241022	122700	309301790	4170	4170	4170	4170	19
537	20241022	122600	309222560	4180	4180	4180	4170	32
538	20241022	122500	309088915	4175	4175	4175	4170	14
539	20241022	122400	309030510	4175	4175	4175	4175	2
540	20241022	122300	309022160	4180	4180	4180	4180	2
541	20241022	122200	309013800	4175	4175	4175	4175	7
542	20241022	122100	308984575	4165	4165	4165	4165	50
543	20241022	122000	308776325	4165	4170	4170	4165	2737
544	20241022	121900	297375275	4170	4170	4170	4170	3
545	20241022	121800	297362765	4165	4165	4165	4165	99
546	20241022	121700	296950430	4175	4175	4175	4175	0
547	20241022	121600	296950430	4175	4175	4175	4175	219
548	20241022	121500	296036105	4170	4170	4170	4170	50
549	20241022	121400	295827605	4165	4165	4165	4165	0
550	20241022	121300	295827605	4165	4165	4165	4165	200
551	20241022	121200	294994605	4180	4180	4180	4180	0
552	20241022	121100	294994605	4180	4180	4180	4180	0
553	20241022	121000	294994605	4180	4180	4180	4180	350
554	20241022	120900	293531605	4160	4175	4175	4160	4939
555	20241022	120800	272953930	4175	4185	4185	4175	5
556	20241022	120700	272933030	4180	4180	4180	4180	0
557	20241022	120600	272933030	4180	4180	4180	4180	1
558	20241022	120500	272928850	4200	4200	4200	4200	0
559	20241022	120400	272928850	4200	4200	4200	4200	0
560	20241022	120300	272928850	4200	4200	4200	4200	0
561	20241022	120200	272928850	4200	4200	4200	4200	0
562	20241022	120100	272928850	4200	4200	4200	4200	0
563	20241022	120000	272928850	4200	4200	4200	4200	0
564	20241022	115900	272928850	4200	4200	4200	4200	0
565	20241022	115800	272928850	4200	4200	4200	4200	1
566	20241022	115700	272924650	4200	4200	4200	4200	0
567	20241022	115600	272924650	4200	4200	4200	4200	0
568	20241022	115500	272924650	4200	4200	4200	4200	0
569	20241022	115400	272924650	4200	4190	4200	4190	4
570	20241022	115300	272907865	4175	4175	4175	4175	16
571	20241022	115200	272841065	4185	4185	4185	4185	0
572	20241022	115100	272841065	4185	4190	4190	4170	3334
573	20241022	115000	258905035	4190	4190	4190	4190	0
574	20241022	114900	258905035	4190	4190	4190	4190	0
575	20241022	114800	258905035	4190	4190	4190	4190	1000
576	20241022	114700	254715035	4185	4195	4195	4185	1419
577	20241022	114600	248774850	4195	4195	4195	4195	0
578	20241022	114500	248774850	4195	4195	4195	4195	11
579	20241022	114400	248728705	4200	4200	4200	4200	0
580	20241022	114300	248728705	4200	4200	4200	4200	6
581	20241022	114200	248703505	4200	4200	4200	4200	0
582	20241022	114100	248703505	4200	4200	4200	4200	4
583	20241022	114000	248686705	4200	4200	4200	4200	0
584	20241022	113900	248686705	4200	4200	4200	4200	1
585	20241022	113800	248682505	4200	4200	4200	4200	195
586	20241022	113700	247863505	4210	4210	4210	4210	0
587	20241022	113600	247863505	4210	4210	4210	4210	0
588	20241022	113500	247863505	4210	4210	4210	4210	5
589	20241022	113400	247842455	4200	4215	4215	4200	342
590	20241022	113300	246405400	4215	4215	4215	4215	0
591	20241022	113200	246405400	4215	4215	4215	4215	1
592	20241022	113100	246401185	4220	4220	4220	4220	0
593	20241022	113000	246401185	4220	4220	4220	4220	0
594	20241022	112900	246401185	4220	4220	4220	4220	0
595	20241022	112800	246401185	4220	4220	4220	4220	0
596	20241022	112700	246401185	4220	4220	4220	4220	0
597	20241022	112600	246401185	4220	4220	4220	4220	1
598	20241022	112500	246396965	4225	4225	4225	4225	0
599	20241022	112400	246396965	4225	4225	4225	4225	1
600	20241022	112300	246392740	4220	4220	4220	4220	0
601	20241022	112200	246392740	4220	4220	4220	4220	0
602	20241022	112100	246392740	4220	4220	4220	4220	0
603	20241022	112000	246392740	4220	4220	4220	4220	51
604	20241022	111900	246177520	4225	4225	4225	4225	4
605	20241022	111800	246160620	4230	4230	4230	4230	0
606	20241022	111700	246160620	4230	4230	4230	4230	0
607	20241022	111600	246160620	4230	4230	4230	4230	0
608	20241022	111500	246160620	4230	4230	4230	4230	0
609	20241022	111400	246160620	4230	4230	4230	4230	0
610	20241022	111300	246160620	4230	4235	4235	4225	5
611	20241022	111200	246139465	4225	4225	4225	4225	0
612	20241022	111100	246139465	4225	4225	4225	4225	1
613	20241022	111000	246135240	4225	4225	4225	4225	0
614	20241022	110900	246135240	4225	4250	4250	4225	43
615	20241022	110800	245953475	4230	4225	4230	4225	469
616	20241022	110700	243970010	4225	4225	4225	4225	0
617	20241022	110600	243970010	4225	4225	4225	4225	1
618	20241022	110500	243965785	4230	4210	4230	4210	1426
619	20241022	110400	237956155	4190	4190	4190	4190	0
620	20241022	110300	237956155	4190	4190	4190	4190	0
621	20241022	110200	237956155	4190	4190	4190	4190	0
622	20241022	110100	237956155	4190	4190	4190	4190	0
623	20241022	110000	237956155	4190	4195	4195	4190	120
624	20241022	105900	237453230	4200	4200	4200	4200	444
625	20241022	105800	235588430	4210	4205	4210	4205	14
626	20241022	105700	235529545	4205	4200	4205	4200	25
627	20241022	105600	235424495	4200	4200	4200	4200	0
628	20241022	105500	235424495	4200	4200	4200	4200	0
629	20241022	105400	235424495	4200	4200	4200	4200	155
630	20241022	105300	234773495	4225	4225	4225	4225	50
631	20241022	105200	234562245	4245	4245	4245	4245	0
632	20241022	105100	234562245	4245	4245	4245	4245	0
633	20241022	105000	234562245	4245	4245	4245	4245	0
634	20241022	104900	234562245	4245	4205	4245	4205	116
635	20241022	104800	234074425	4200	4200	4200	4200	0
636	20241022	104700	234074425	4200	4200	4200	4200	0
637	20241022	104600	234074425	4200	4200	4200	4200	0
638	20241022	104500	234074425	4200	4200	4200	4200	3116
639	20241022	104400	220987225	4200	4205	4205	4200	331
640	20241022	104300	219595525	4210	4175	4210	4175	437
641	20241022	104200	217759685	4170	4170	4170	4170	0
642	20241022	104100	217759685	4170	4170	4170	4170	0
643	20241022	104000	217759685	4170	4170	4170	4170	400
644	20241022	103900	216091685	4170	4170	4170	4170	0
645	20241022	103800	216091685	4170	4170	4170	4170	0
646	20241022	103700	216091685	4170	4190	4190	4170	40
647	20241022	103600	215924835	4195	4195	4195	4195	0
648	20241022	103500	215924835	4195	4195	4195	4195	0
649	20241022	103400	215924835	4195	4170	4195	4170	251
650	20241022	103300	214871915	4170	4170	4170	4170	0
651	20241022	103200	214871915	4170	4170	4170	4170	0
652	20241022	103100	214871915	4170	4170	4170	4170	680
653	20241022	103000	212036315	4170	4190	4190	4170	226
654	20241022	102900	211093375	4190	4190	4190	4190	4
655	20241022	102800	211076615	4190	4190	4190	4190	200
656	20241022	102700	210238615	4190	4190	4190	4190	0
657	20241022	102600	210238615	4190	4190	4190	4190	1
658	20241022	102500	210234425	4170	4170	4170	4170	0
659	20241022	102400	210234425	4170	4170	4170	4170	0
660	20241022	102300	210234425	4170	4170	4170	4170	47
661	20241022	102200	210038435	4170	4170	4170	4170	700
662	20241022	102100	207119435	4170	4170	4170	4170	0
663	20241022	102000	207119435	4170	4180	4180	4170	374
664	20241022	101900	205558060	4195	4195	4195	4195	179
665	20241022	101800	204807155	4175	4175	4175	4175	0
666	20241022	101700	204807155	4175	4180	4180	4175	259
667	20241022	101600	203725075	4170	4170	4170	4170	141
668	20241022	101500	203137105	4170	4170	4170	4170	0
669	20241022	101400	203137105	4170	4175	4175	4170	1057
670	20241022	101300	198729365	4175	4175	4175	4175	224
671	20241022	101200	197794165	4170	4175	4175	4170	278
672	20241022	101100	196634650	4170	4175	4175	4170	1356
673	20241022	101000	190976465	4190	4195	4195	4190	1138
674	20241022	100900	186207555	4175	4175	4190	4175	171
675	20241022	100800	185493315	4175	4175	4175	4175	601
676	20241022	100700	182984140	4175	4210	4210	4175	838
677	20241022	100600	179472265	4225	4210	4225	4210	369
678	20241022	100500	177918760	4180	4190	4190	4180	1389
679	20241022	100400	172112445	4195	4200	4200	4190	4022
680	20241022	100300	155237690	4205	4205	4230	4205	2286
681	20241022	100200	145622915	4205	4225	4225	4205	1771
682	20241022	100100	138170205	4230	4230	4230	4230	0
683	20241022	100000	138170205	4230	4230	4230	4230	107
684	20241022	095900	137717595	4230	4230	4230	4230	0
685	20241022	095800	137717595	4230	4205	4230	4205	17
686	20241022	095700	137646085	4210	4210	4210	4205	587
687	20241022	095600	135176930	4210	4210	4210	4210	50
688	20241022	095500	134966430	4205	4210	4210	4205	200
689	20241022	095400	134125280	4210	4215	4215	4210	192
690	20241022	095300	133316905	4240	4230	4240	4230	590
691	20241022	095200	130820020	4215	4215	4215	4215	0
692	20241022	095100	130820020	4215	4215	4215	4215	589
693	20241022	095000	128337385	4215	4215	4215	4215	62
694	20241022	094900	128076055	4215	4215	4215	4215	1
695	20241022	094800	128071840	4215	4215	4215	4215	4
696	20241022	094700	128054980	4215	4225	4225	4215	920
697	20241022	094600	124172645	4225	4230	4230	4225	653
698	20241022	094500	121413670	4235	4235	4235	4230	225
699	20241022	094400	120461225	4235	4245	4245	4235	45
700	20241022	094300	120270430	4245	4245	4245	4245	0
701	20241022	094200	120270430	4245	4245	4245	4245	52
702	20241022	094100	120049690	4225	4250	4260	4225	1252
703	20241022	094000	114753850	4260	4260	4260	4260	101
704	20241022	093900	114323590	4265	4265	4265	4265	591
705	20241022	093800	111802975	4265	4265	4265	4265	0
706	20241022	093700	111802975	4265	4265	4265	4265	600
707	20241022	093600	109243975	4300	4300	4300	4300	0
708	20241022	093500	109243975	4300	4300	4300	4295	60
709	20241022	093400	108986005	4300	4300	4300	4300	2
710	20241022	093300	108977405	4265	4265	4265	4265	0
711	20241022	093200	108977405	4265	4260	4265	4260	234
712	20241022	093100	107980060	4280	4280	4280	4280	0
713	20241022	093000	107980060	4280	4280	4280	4280	53
714	20241022	092900	107753220	4275	4275	4275	4275	10
715	20241022	092800	107710470	4280	4315	4315	4280	66
716	20241022	092700	107426980	4350	4335	4350	4315	40
717	20241022	092600	107253765	4350	4280	4350	4280	2173
718	20241022	092500	97913520	4280	4280	4280	4280	10
719	20241022	092400	97870720	4280	4280	4280	4275	535
720	20241022	092300	95582090	4260	4280	4280	4260	1456
721	20241022	092200	89363060	4280	4255	4280	4255	2715
722	20241022	092100	77797935	4250	4250	4250	4250	13
723	20241022	092000	77742685	4215	4210	4250	4200	2929
724	20241022	091900	65404645	4205	4255	4255	4205	1588
725	20241022	091800	58715735	4255	4260	4260	4200	5614
726	20241022	091700	35126895	4260	4330	4330	4260	2289
727	20241022	091600	25307330	4335	4345	4345	4335	3
728	20241022	091500	25294310	4330	4345	4345	4320	727
729	20241022	091400	22151480	4395	4390	4395	4390	5
730	20241022	091300	22129515	4325	4345	4400	4320	453
731	20241022	091200	20166515	4345	4345	4345	4345	1
732	20241022	091100	20162170	4320	4325	4325	4320	615
733	20241022	091000	17503155	4350	4350	4350	4350	4
734	20241022	090900	17485755	4350	4345	4350	4320	1158
735	20241022	090800	12478280	4350	4350	4350	4350	238
736	20241022	090700	11442980	4350	4350	4350	4350	1
737	20241022	090600	11438630	4355	4365	4365	4355	497
738	20241022	090500	9273545	4355	4360	4405	4355	270
739	20241022	090400	8089665	4365	4380	4380	4365	4
740	20241022	090300	8072175	4385	4395	4400	4385	106
741	20241022	090200	7606820	4360	4365	4365	4360	503
742	20241022	090100	5413680	4380	4380	4380	4380	0
743	20241022	090000	5413680	4380	4380	4380	4380	1236