KissMeData/263860/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	205800	64738130	9570	9570	9570	9570	1142
3	20241024	205700	64738130	9570	9570	9570	9570	0
4	20241024	205600	64738130	9570	9570	9570	9570	0
5	20241024	205500	64738130	9570	9570	9570	9570	0
6	20241024	205400	64738130	9570	9570	9570	9570	0
7	20241024	205300	64738130	9570	9570	9570	9570	0
8	20241024	205200	64738130	9570	9570	9570	9570	0
9	20241024	205100	64738130	9570	9570	9570	9570	0
10	20241024	205000	64738130	9570	9570	9570	9570	0
11	20241024	204900	64738130	9570	9570	9570	9570	0
12	20241024	204800	64738130	9570	9570	9570	9570	0
13	20241024	204700	64738130	9570	9570	9570	9570	0
14	20241024	204600	64738130	9570	9570	9570	9570	0
15	20241024	204500	64738130	9570	9570	9570	9570	0
16	20241024	204400	64738130	9570	9570	9570	9570	0
17	20241024	204300	64738130	9570	9570	9570	9570	0
18	20241024	204200	64738130	9570	9570	9570	9570	0
19	20241024	204100	64738130	9570	9570	9570	9570	0
20	20241024	204000	64738130	9570	9570	9570	9570	0
21	20241024	203900	64738130	9570	9570	9570	9570	0
22	20241024	203800	64738130	9570	9570	9570	9570	0
23	20241024	203700	64738130	9570	9570	9570	9570	0
24	20241024	203600	64738130	9570	9570	9570	9570	0
25	20241024	203500	64738130	9570	9570	9570	9570	0
26	20241024	203400	64738130	9570	9570	9570	9570	0
27	20241024	203300	64738130	9570	9570	9570	9570	0
28	20241024	203200	64738130	9570	9570	9570	9570	0
29	20241024	203100	64738130	9570	9570	9570	9570	0
30	20241024	203000	64738130	9570	9570	9570	9570	0
31	20241024	202900	64738130	9570	9570	9570	9570	0
32	20241024	202800	64738130	9570	9570	9570	9570	1142
33	20241024	202700	64738130	9570	9570	9570	9570	0
34	20241024	202600	64738130	9570	9570	9570	9570	0
35	20241024	202500	64738130	9570	9570	9570	9570	0
36	20241024	202400	64738130	9570	9570	9570	9570	0
37	20241024	202300	64738130	9570	9570	9570	9570	0
38	20241024	202200	64738130	9570	9570	9570	9570	0
39	20241024	202100	64738130	9570	9570	9570	9570	0
40	20241024	202000	64738130	9570	9570	9570	9570	0
41	20241024	201900	64738130	9570	9570	9570	9570	0
42	20241024	201800	64738130	9570	9570	9570	9570	0
43	20241024	201700	64738130	9570	9570	9570	9570	0
44	20241024	201600	64738130	9570	9570	9570	9570	0
45	20241024	201500	64738130	9570	9570	9570	9570	0
46	20241024	201400	64738130	9570	9570	9570	9570	0
47	20241024	201300	64738130	9570	9570	9570	9570	0
48	20241024	201200	64738130	9570	9570	9570	9570	0
49	20241024	201100	64738130	9570	9570	9570	9570	0
50	20241024	201000	64738130	9570	9570	9570	9570	0
51	20241024	200900	64738130	9570	9570	9570	9570	0
52	20241024	200800	64738130	9570	9570	9570	9570	0
53	20241024	200700	64738130	9570	9570	9570	9570	0
54	20241024	200600	64738130	9570	9570	9570	9570	0
55	20241024	200500	64738130	9570	9570	9570	9570	0
56	20241024	200400	64738130	9570	9570	9570	9570	0
57	20241024	200300	64738130	9570	9570	9570	9570	0
58	20241024	200200	64738130	9570	9570	9570	9570	0
59	20241024	200100	64738130	9570	9570	9570	9570	0
60	20241024	200000	64738130	9570	9570	9570	9570	0
61	20241024	195900	64738130	9570	9570	9570	9570	0
62	20241024	195800	64738130	9570	9570	9570	9570	1142
63	20241024	195700	64738130	9570	9570	9570	9570	0
64	20241024	195600	64738130	9570	9570	9570	9570	0
65	20241024	195500	64738130	9570	9570	9570	9570	0
66	20241024	195400	64738130	9570	9570	9570	9570	0
67	20241024	195300	64738130	9570	9570	9570	9570	0
68	20241024	195200	64738130	9570	9570	9570	9570	0
69	20241024	195100	64738130	9570	9570	9570	9570	0
70	20241024	195000	64738130	9570	9570	9570	9570	0
71	20241024	194900	64738130	9570	9570	9570	9570	0
72	20241024	194800	64738130	9570	9570	9570	9570	0
73	20241024	194700	64738130	9570	9570	9570	9570	0
74	20241024	194600	64738130	9570	9570	9570	9570	0
75	20241024	194500	64738130	9570	9570	9570	9570	0
76	20241024	194400	64738130	9570	9570	9570	9570	0
77	20241024	194300	64738130	9570	9570	9570	9570	0
78	20241024	194200	64738130	9570	9570	9570	9570	0
79	20241024	194100	64738130	9570	9570	9570	9570	0
80	20241024	194000	64738130	9570	9570	9570	9570	0
81	20241024	193900	64738130	9570	9570	9570	9570	0
82	20241024	193800	64738130	9570	9570	9570	9570	0
83	20241024	193700	64738130	9570	9570	9570	9570	0
84	20241024	193600	64738130	9570	9570	9570	9570	0
85	20241024	193500	64738130	9570	9570	9570	9570	0
86	20241024	193400	64738130	9570	9570	9570	9570	0
87	20241024	193300	64738130	9570	9570	9570	9570	0
88	20241024	193200	64738130	9570	9570	9570	9570	0
89	20241024	193100	64738130	9570	9570	9570	9570	0
90	20241024	193000	64738130	9570	9570	9570	9570	0
91	20241024	192900	64738130	9570	9570	9570	9570	0
92	20241024	192800	64738130	9570	9570	9570	9570	1142
93	20241024	192700	64738130	9570	9570	9570	9570	0
94	20241024	192600	64738130	9570	9570	9570	9570	0
95	20241024	192500	64738130	9570	9570	9570	9570	0
96	20241024	192400	64738130	9570	9570	9570	9570	0
97	20241024	192300	64738130	9570	9570	9570	9570	0
98	20241024	192200	64738130	9570	9570	9570	9570	0
99	20241024	192100	64738130	9570	9570	9570	9570	0
100	20241024	192000	64738130	9570	9570	9570	9570	0
101	20241024	191900	64738130	9570	9570	9570	9570	0
102	20241024	191800	64738130	9570	9570	9570	9570	0
103	20241024	191700	64738130	9570	9570	9570	9570	0
104	20241024	191600	64738130	9570	9570	9570	9570	0
105	20241024	191500	64738130	9570	9570	9570	9570	0
106	20241024	191400	64738130	9570	9570	9570	9570	0
107	20241024	191300	64738130	9570	9570	9570	9570	0
108	20241024	191200	64738130	9570	9570	9570	9570	0
109	20241024	191100	64738130	9570	9570	9570	9570	0
110	20241024	191000	64738130	9570	9570	9570	9570	0
111	20241024	190900	64738130	9570	9570	9570	9570	0
112	20241024	190800	64738130	9570	9570	9570	9570	0
113	20241024	190700	64738130	9570	9570	9570	9570	0
114	20241024	190600	64738130	9570	9570	9570	9570	0
115	20241024	190500	64738130	9570	9570	9570	9570	0
116	20241024	190400	64738130	9570	9570	9570	9570	0
117	20241024	190300	64738130	9570	9570	9570	9570	0
118	20241024	190200	64738130	9570	9570	9570	9570	0
119	20241024	190100	64738130	9570	9570	9570	9570	0
120	20241024	190000	64738130	9570	9570	9570	9570	0
121	20241024	185900	64738130	9570	9570	9570	9570	0
122	20241024	185800	64738130	9570	9570	9570	9570	1142
123	20241024	185700	64738130	9570	9570	9570	9570	0
124	20241024	185600	64738130	9570	9570	9570	9570	0
125	20241024	185500	64738130	9570	9570	9570	9570	0
126	20241024	185400	64738130	9570	9570	9570	9570	0
127	20241024	185300	64738130	9570	9570	9570	9570	0
128	20241024	185200	64738130	9570	9570	9570	9570	0
129	20241024	185100	64738130	9570	9570	9570	9570	0
130	20241024	185000	64738130	9570	9570	9570	9570	0
131	20241024	184900	64738130	9570	9570	9570	9570	0
132	20241024	184800	64738130	9570	9570	9570	9570	0
133	20241024	184700	64738130	9570	9570	9570	9570	0
134	20241024	184600	64738130	9570	9570	9570	9570	0
135	20241024	184500	64738130	9570	9570	9570	9570	0
136	20241024	184400	64738130	9570	9570	9570	9570	0
137	20241024	184300	64738130	9570	9570	9570	9570	0
138	20241024	184200	64738130	9570	9570	9570	9570	0
139	20241024	184100	64738130	9570	9570	9570	9570	0
140	20241024	184000	64738130	9570	9570	9570	9570	0
141	20241024	183900	64738130	9570	9570	9570	9570	0
142	20241024	183800	64738130	9570	9570	9570	9570	0
143	20241024	183700	64738130	9570	9570	9570	9570	0
144	20241024	183600	64738130	9570	9570	9570	9570	0
145	20241024	183500	64738130	9570	9570	9570	9570	0
146	20241024	183400	64738130	9570	9570	9570	9570	0
147	20241024	183300	64738130	9570	9570	9570	9570	0
148	20241024	183200	64738130	9570	9570	9570	9570	0
149	20241024	183100	64738130	9570	9570	9570	9570	0
150	20241024	183000	64738130	9570	9570	9570	9570	0
151	20241024	182900	64738130	9570	9570	9570	9570	0
152	20241024	182800	64738130	9570	9570	9570	9570	1142
153	20241024	182700	64738130	9570	9570	9570	9570	0
154	20241024	182600	64738130	9570	9570	9570	9570	0
155	20241024	182500	64738130	9570	9570	9570	9570	0
156	20241024	182400	64738130	9570	9570	9570	9570	0
157	20241024	182300	64738130	9570	9570	9570	9570	0
158	20241024	182200	64738130	9570	9570	9570	9570	0
159	20241024	182100	64738130	9570	9570	9570	9570	0
160	20241024	182000	64738130	9570	9570	9570	9570	0
161	20241024	181900	64738130	9570	9570	9570	9570	0
162	20241024	181800	64738130	9570	9570	9570	9570	0
163	20241024	181700	64738130	9570	9570	9570	9570	0
164	20241024	181600	64738130	9570	9570	9570	9570	0
165	20241024	181500	64738130	9570	9570	9570	9570	0
166	20241024	181400	64738130	9570	9570	9570	9570	0
167	20241024	181300	64738130	9570	9570	9570	9570	0
168	20241024	181200	64738130	9570	9570	9570	9570	0
169	20241024	181100	64738130	9570	9570	9570	9570	0
170	20241024	181000	64738130	9570	9570	9570	9570	0
171	20241024	180900	64738130	9570	9570	9570	9570	0
172	20241024	180800	64738130	9570	9570	9570	9570	0
173	20241024	180700	64738130	9570	9570	9570	9570	0
174	20241024	180600	64738130	9570	9570	9570	9570	0
175	20241024	180500	64738130	9570	9570	9570	9570	0
176	20241024	180400	64738130	9570	9570	9570	9570	0
177	20241024	180300	64738130	9570	9570	9570	9570	0
178	20241024	180200	64738130	9570	9570	9570	9570	0
179	20241024	180100	64738130	9570	9570	9570	9570	0
180	20241024	180000	64738130	9570	9570	9570	9570	0
181	20241024	175900	64738130	9570	9570	9570	9570	0
182	20241024	175800	64738130	9570	9570	9570	9570	1142
183	20241024	175700	64738130	9570	9570	9570	9570	0
184	20241024	175600	64738130	9570	9570	9570	9570	0
185	20241024	175500	64738130	9570	9570	9570	9570	0
186	20241024	175400	64738130	9570	9570	9570	9570	0
187	20241024	175300	64738130	9570	9570	9570	9570	0
188	20241024	175200	64738130	9570	9570	9570	9570	0
189	20241024	175100	64738130	9570	9570	9570	9570	0
190	20241024	175000	64738130	9570	9570	9570	9570	0
191	20241024	174900	64738130	9570	9570	9570	9570	0
192	20241024	174800	64738130	9570	9570	9570	9570	0
193	20241024	174700	64738130	9570	9570	9570	9570	0
194	20241024	174600	64738130	9570	9570	9570	9570	0
195	20241024	174500	64738130	9570	9570	9570	9570	0
196	20241024	174400	64738130	9570	9570	9570	9570	0
197	20241024	174300	64738130	9570	9570	9570	9570	0
198	20241024	174200	64738130	9570	9570	9570	9570	0
199	20241024	174100	64738130	9570	9570	9570	9570	0
200	20241024	174000	64738130	9570	9570	9570	9570	0
201	20241024	173900	64738130	9570	9570	9570	9570	0
202	20241024	173800	64738130	9570	9570	9570	9570	0
203	20241024	173700	64738130	9570	9570	9570	9570	0
204	20241024	173600	64738130	9570	9570	9570	9570	0
205	20241024	173500	64738130	9570	9570	9570	9570	0
206	20241024	173400	64738130	9570	9570	9570	9570	0
207	20241024	173300	64738130	9570	9570	9570	9570	0
208	20241024	173200	64738130	9570	9570	9570	9570	0
209	20241024	173100	64738130	9570	9570	9570	9570	0
210	20241024	173000	64738130	9570	9570	9570	9570	0
211	20241024	172900	64738130	9570	9570	9570	9570	0
212	20241024	172800	64738130	9570	9570	9570	9570	1142
213	20241024	172700	64738130	9570	9570	9570	9570	0
214	20241024	172600	64738130	9570	9570	9570	9570	0
215	20241024	172500	64738130	9570	9570	9570	9570	0
216	20241024	172400	64738130	9570	9570	9570	9570	0
217	20241024	172300	64738130	9570	9570	9570	9570	0
218	20241024	172200	64738130	9570	9570	9570	9570	0
219	20241024	172100	64738130	9570	9570	9570	9570	0
220	20241024	172000	64738130	9570	9570	9570	9570	0
221	20241024	171900	64738130	9570	9570	9570	9570	0
222	20241024	171800	64738130	9570	9570	9570	9570	0
223	20241024	171700	64738130	9570	9570	9570	9570	0
224	20241024	171600	64738130	9570	9570	9570	9570	0
225	20241024	171500	64738130	9570	9570	9570	9570	0
226	20241024	171400	64738130	9570	9570	9570	9570	0
227	20241024	171300	64738130	9570	9570	9570	9570	0
228	20241024	171200	64738130	9570	9570	9570	9570	0
229	20241024	171100	64738130	9570	9570	9570	9570	0
230	20241024	171000	64738130	9570	9570	9570	9570	0
231	20241024	170900	64738130	9570	9570	9570	9570	0
232	20241024	170800	64738130	9570	9570	9570	9570	0
233	20241024	170700	64738130	9570	9570	9570	9570	0
234	20241024	170600	64738130	9570	9570	9570	9570	0
235	20241024	170500	64738130	9570	9570	9570	9570	0
236	20241024	170400	64738130	9570	9570	9570	9570	0
237	20241024	170300	64738130	9570	9570	9570	9570	0
238	20241024	170200	64738130	9570	9570	9570	9570	0
239	20241024	170100	64738130	9570	9570	9570	9570	0
240	20241024	170000	64738130	9570	9570	9570	9570	0
241	20241024	165900	64738130	9570	9570	9570	9570	0
242	20241024	165800	64738130	9570	9570	9570	9570	1142
243	20241024	165700	64738130	9570	9570	9570	9570	0
244	20241024	165600	64738130	9570	9570	9570	9570	0
245	20241024	165500	64738130	9570	9570	9570	9570	0
246	20241024	165400	64738130	9570	9570	9570	9570	0
247	20241024	165300	64738130	9570	9570	9570	9570	0
248	20241024	165200	64738130	9570	9570	9570	9570	0
249	20241024	165100	64738130	9570	9570	9570	9570	0
250	20241024	165000	64738130	9570	9570	9570	9570	0
251	20241024	164900	64738130	9570	9570	9570	9570	0
252	20241024	164800	64738130	9570	9570	9570	9570	0
253	20241024	164700	64738130	9570	9570	9570	9570	0
254	20241024	164600	64738130	9570	9570	9570	9570	0
255	20241024	164500	64738130	9570	9570	9570	9570	0
256	20241024	164400	64738130	9570	9570	9570	9570	0
257	20241024	164300	64738130	9570	9570	9570	9570	0
258	20241024	164200	64738130	9570	9570	9570	9570	0
259	20241024	164100	64738130	9570	9570	9570	9570	0
260	20241024	164000	64738130	9570	9570	9570	9570	0
261	20241024	163900	64738130	9570	9570	9570	9570	0
262	20241024	163800	64738130	9570	9570	9570	9570	0
263	20241024	163700	64738130	9570	9570	9570	9570	0
264	20241024	163600	64738130	9570	9570	9570	9570	0
265	20241024	163500	64738130	9570	9570	9570	9570	0
266	20241024	163400	64738130	9570	9570	9570	9570	0
267	20241024	163300	64738130	9570	9570	9570	9570	0
268	20241024	163200	64738130	9570	9570	9570	9570	0
269	20241024	163100	64738130	9570	9570	9570	9570	0
270	20241024	163000	64738130	9570	9570	9570	9570	0
271	20241024	162900	64738130	9570	9570	9570	9570	0
272	20241024	162800	64738130	9570	9570	9570	9570	1142
273	20241024	162700	64738130	9570	9570	9570	9570	0
274	20241024	162600	64738130	9570	9570	9570	9570	0
275	20241024	162500	64738130	9570	9570	9570	9570	0
276	20241024	162400	64738130	9570	9570	9570	9570	0
277	20241024	162300	64738130	9570	9570	9570	9570	0
278	20241024	162200	64738130	9570	9570	9570	9570	0
279	20241024	162100	64738130	9570	9570	9570	9570	0
280	20241024	162000	64738130	9570	9570	9570	9570	0
281	20241024	161900	64738130	9570	9570	9570	9570	0
282	20241024	161800	64738130	9570	9570	9570	9570	0
283	20241024	161700	64738130	9570	9570	9570	9570	0
284	20241024	161600	64738130	9570	9570	9570	9570	0
285	20241024	161500	64738130	9570	9570	9570	9570	0
286	20241024	161400	64738130	9570	9570	9570	9570	0
287	20241024	161300	64738130	9570	9570	9570	9570	0
288	20241024	161200	64738130	9570	9570	9570	9570	0
289	20241024	161100	64738130	9570	9570	9570	9570	0
290	20241024	161000	64738130	9570	9570	9570	9570	0
291	20241024	160900	64738130	9570	9570	9570	9570	0
292	20241024	160800	64738130	9570	9570	9570	9570	0
293	20241024	160700	64738130	9570	9570	9570	9570	0
294	20241024	160600	64738130	9570	9570	9570	9570	0
295	20241024	160500	64738130	9570	9570	9570	9570	0
296	20241024	160400	64738130	9570	9570	9570	9570	0
297	20241024	160300	64738130	9570	9570	9570	9570	0
298	20241024	160200	64738130	9570	9570	9570	9570	0
299	20241024	160100	64738130	9570	9570	9570	9570	0
300	20241024	160000	64738130	9570	9570	9570	9570	0
301	20241024	155900	64738130	9570	9570	9570	9570	0
302	20241024	155800	64738130	9570	9570	9570	9570	1142
303	20241024	155700	64738130	9570	9570	9570	9570	0
304	20241024	155600	64738130	9570	9570	9570	9570	0
305	20241024	155500	64738130	9570	9570	9570	9570	0
306	20241024	155400	64738130	9570	9570	9570	9570	0
307	20241024	155300	64738130	9570	9570	9570	9570	0
308	20241024	155200	64738130	9570	9570	9570	9570	0
309	20241024	155100	64738130	9570	9570	9570	9570	0
310	20241024	155000	64738130	9570	9570	9570	9570	0
311	20241024	154900	64738130	9570	9570	9570	9570	0
312	20241024	154800	64738130	9570	9570	9570	9570	0
313	20241024	154700	64738130	9570	9570	9570	9570	0
314	20241024	154600	64738130	9570	9570	9570	9570	0
315	20241024	154500	64738130	9570	9570	9570	9570	0
316	20241024	154400	64738130	9570	9570	9570	9570	0
317	20241024	154300	64738130	9570	9570	9570	9570	0
318	20241024	154200	64738130	9570	9570	9570	9570	0
319	20241024	154100	64738130	9570	9570	9570	9570	0
320	20241024	154000	64738130	9570	9570	9570	9570	0
321	20241024	153900	64738130	9570	9570	9570	9570	0
322	20241024	153800	64738130	9570	9570	9570	9570	0
323	20241024	153700	64738130	9570	9570	9570	9570	0
324	20241024	153600	64738130	9570	9570	9570	9570	0
325	20241024	153500	64738130	9570	9570	9570	9570	0
326	20241024	153400	64738130	9570	9570	9570	9570	0
327	20241024	153300	64738130	9570	9570	9570	9570	0
328	20241024	153200	64738130	9570	9570	9570	9570	0
329	20241024	153100	64738130	9570	9570	9570	9570	0
330	20241024	153000	64738130	9570	9570	9570	9570	1142
331	20241024	152900	53809190	9570	9570	9570	9570	0
332	20241024	152800	53809190	9570	9570	9570	9570	0
333	20241024	152700	53809190	9570	9570	9570	9570	0
334	20241024	152600	53809190	9570	9570	9570	9570	0
335	20241024	152500	53809190	9570	9570	9570	9570	0
336	20241024	152400	53809190	9570	9570	9570	9570	0
337	20241024	152300	53809190	9570	9570	9570	9570	0
338	20241024	152200	53809190	9570	9570	9570	9570	0
339	20241024	152100	53809190	9570	9570	9570	9570	0
340	20241024	152000	53809190	9570	9570	9570	9570	0
341	20241024	151900	53809190	9570	9570	9570	9570	350
342	20241024	151800	50459690	9600	9600	9600	9600	0
343	20241024	151700	50459690	9600	9600	9600	9600	0
344	20241024	151600	50459690	9600	9600	9600	9600	1
345	20241024	151500	50450090	9560	9560	9560	9560	0
346	20241024	151400	50450090	9560	9560	9560	9560	1
347	20241024	151300	50440530	9600	9600	9600	9600	0
348	20241024	151200	50440530	9600	9600	9600	9600	1
349	20241024	151100	50430930	9560	9560	9560	9560	6
350	20241024	151000	50373570	9560	9560	9560	9560	0
351	20241024	150900	50373570	9560	9560	9560	9560	0
352	20241024	150800	50373570	9560	9560	9560	9560	0
353	20241024	150700	50373570	9560	9570	9570	9560	12
354	20241024	150600	50258800	9620	9620	9620	9620	0
355	20241024	150500	50258800	9620	9620	9620	9620	0
356	20241024	150400	50258800	9620	9620	9620	9620	0
357	20241024	150300	50258800	9620	9620	9620	9620	0
358	20241024	150200	50258800	9620	9620	9620	9620	0
359	20241024	150100	50258800	9620	9620	9620	9620	0
360	20241024	150000	50258800	9620	9620	9620	9620	0
361	20241024	145900	50258800	9620	9620	9620	9620	0
362	20241024	145800	50258800	9620	9620	9620	9620	0
363	20241024	145700	50258800	9620	9620	9620	9620	0
364	20241024	145600	50258800	9620	9620	9620	9620	0
365	20241024	145500	50258800	9620	9620	9620	9620	0
366	20241024	145400	50258800	9620	9620	9620	9620	0
367	20241024	145300	50258800	9620	9620	9620	9620	0
368	20241024	145200	50258800	9620	9620	9620	9620	0
369	20241024	145100	50258800	9620	9620	9620	9620	0
370	20241024	145000	50258800	9620	9620	9620	9620	0
371	20241024	144900	50258800	9620	9620	9620	9620	0
372	20241024	144800	50258800	9620	9620	9620	9620	0
373	20241024	144700	50258800	9620	9620	9620	9620	1
374	20241024	144600	50249180	9550	9550	9550	9540	99
375	20241024	144500	49304050	9550	9560	9560	9550	401
376	20241024	144400	45472910	9560	9580	9580	9560	57
377	20241024	144300	44927850	9620	9620	9620	9620	0
378	20241024	144200	44927850	9620	9620	9620	9620	0
379	20241024	144100	44927850	9620	9620	9620	9620	0
380	20241024	144000	44927850	9620	9620	9620	9620	0
381	20241024	143900	44927850	9620	9620	9620	9620	0
382	20241024	143800	44927850	9620	9620	9620	9620	0
383	20241024	143700	44927850	9620	9620	9620	9620	0
384	20241024	143600	44927850	9620	9620	9620	9620	0
385	20241024	143500	44927850	9620	9620	9620	9620	0
386	20241024	143400	44927850	9620	9620	9620	9620	0
387	20241024	143300	44927850	9620	9620	9620	9620	0
388	20241024	143200	44927850	9620	9620	9620	9620	0
389	20241024	143100	44927850	9620	9620	9620	9620	0
390	20241024	143000	44927850	9620	9620	9620	9620	0
391	20241024	142900	44927850	9620	9620	9620	9620	0
392	20241024	142800	44927850	9620	9620	9620	9620	5
393	20241024	142700	44879750	9620	9590	9620	9590	21
394	20241024	142600	44678130	9580	9580	9580	9580	0
395	20241024	142500	44678130	9580	9580	9580	9580	0
396	20241024	142400	44678130	9580	9580	9580	9580	0
397	20241024	142300	44678130	9580	9580	9580	9580	0
398	20241024	142200	44678130	9580	9580	9580	9580	0
399	20241024	142100	44678130	9580	9590	9590	9580	113
400	20241024	142000	43595510	9590	9590	9590	9590	75
401	20241024	141900	42876260	9590	9590	9590	9590	0
402	20241024	141800	42876260	9590	9590	9590	9590	0
403	20241024	141700	42876260	9590	9590	9590	9590	0
404	20241024	141600	42876260	9590	9590	9590	9590	1
405	20241024	141500	42866670	9540	9550	9550	9540	20
406	20241024	141400	42675770	9550	9550	9550	9550	0
407	20241024	141300	42675770	9550	9550	9550	9550	0
408	20241024	141200	42675770	9550	9550	9550	9550	0
409	20241024	141100	42675770	9550	9550	9550	9550	0
410	20241024	141000	42675770	9550	9550	9550	9550	1
411	20241024	140900	42666220	9550	9550	9550	9550	0
412	20241024	140800	42666220	9550	9550	9550	9550	138
413	20241024	140700	41348320	9590	9590	9590	9590	0
414	20241024	140600	41348320	9590	9590	9590	9590	1
415	20241024	140500	41338730	9590	9590	9590	9590	5
416	20241024	140400	41290780	9590	9590	9590	9590	0
417	20241024	140300	41290780	9590	9590	9590	9590	0
418	20241024	140200	41290780	9590	9590	9590	9590	0
419	20241024	140100	41290780	9590	9590	9590	9590	0
420	20241024	140000	41290780	9590	9590	9590	9590	0
421	20241024	135900	41290780	9590	9590	9590	9590	0
422	20241024	135800	41290780	9590	9590	9590	9590	0
423	20241024	135700	41290780	9590	9590	9590	9590	0
424	20241024	135600	41290780	9590	9590	9590	9590	0
425	20241024	135500	41290780	9590	9590	9590	9590	0
426	20241024	135400	41290780	9590	9590	9590	9590	0
427	20241024	135300	41290780	9590	9590	9590	9590	0
428	20241024	135200	41290780	9590	9590	9590	9590	0
429	20241024	135100	41290780	9590	9590	9590	9590	0
430	20241024	135000	41290780	9590	9590	9590	9590	1
431	20241024	134900	41281190	9560	9560	9560	9560	12
432	20241024	134800	41166470	9600	9600	9600	9600	0
433	20241024	134700	41166470	9600	9600	9600	9600	0
434	20241024	134600	41166470	9600	9600	9600	9600	0
435	20241024	134500	41166470	9600	9600	9600	9600	0
436	20241024	134400	41166470	9600	9600	9600	9600	0
437	20241024	134300	41166470	9600	9600	9600	9600	0
438	20241024	134200	41166470	9600	9600	9600	9600	0
439	20241024	134100	41166470	9600	9600	9600	9600	0
440	20241024	134000	41166470	9600	9600	9600	9600	0
441	20241024	133900	41166470	9600	9600	9600	9600	0
442	20241024	133800	41166470	9600	9600	9600	9600	0
443	20241024	133700	41166470	9600	9600	9600	9600	0
444	20241024	133600	41166470	9600	9600	9600	9600	0
445	20241024	133500	41166470	9600	9600	9600	9600	0
446	20241024	133400	41166470	9600	9600	9600	9600	0
447	20241024	133300	41166470	9600	9600	9600	9600	0
448	20241024	133200	41166470	9600	9600	9600	9600	0
449	20241024	133100	41166470	9600	9600	9600	9600	0
450	20241024	133000	41166470	9600	9570	9600	9560	205
451	20241024	132900	39203460	9610	9610	9610	9610	0
452	20241024	132800	39203460	9610	9610	9610	9610	4
453	20241024	132700	39165020	9630	9630	9630	9630	0
454	20241024	132600	39165020	9630	9630	9630	9630	0
455	20241024	132500	39165020	9630	9630	9630	9630	0
456	20241024	132400	39165020	9630	9630	9630	9630	0
457	20241024	132300	39165020	9630	9630	9630	9630	0
458	20241024	132200	39165020	9630	9630	9630	9630	0
459	20241024	132100	39165020	9630	9630	9630	9630	0
460	20241024	132000	39165020	9630	9630	9630	9630	0
461	20241024	131900	39165020	9630	9630	9630	9630	0
462	20241024	131800	39165020	9630	9630	9630	9630	0
463	20241024	131700	39165020	9630	9630	9630	9630	0
464	20241024	131600	39165020	9630	9630	9630	9630	0
465	20241024	131500	39165020	9630	9630	9630	9630	0
466	20241024	131400	39165020	9630	9630	9630	9630	0
467	20241024	131300	39165020	9630	9630	9630	9630	0
468	20241024	131200	39165020	9630	9630	9630	9630	0
469	20241024	131100	39165020	9630	9630	9630	9630	0
470	20241024	131000	39165020	9630	9630	9630	9630	0
471	20241024	130900	39165020	9630	9590	9630	9580	328
472	20241024	130800	36021850	9640	9640	9640	9640	0
473	20241024	130700	36021850	9640	9640	9640	9640	1
474	20241024	130600	36012210	9600	9600	9600	9600	0
475	20241024	130500	36012210	9600	9600	9600	9600	0
476	20241024	130400	36012210	9600	9610	9610	9600	42
477	20241024	130300	35608810	9660	9660	9660	9660	0
478	20241024	130200	35608810	9660	9660	9660	9660	0
479	20241024	130100	35608810	9660	9660	9660	9660	0
480	20241024	130000	35608810	9660	9660	9660	9660	0
481	20241024	125900	35608810	9660	9660	9660	9660	0
482	20241024	125800	35608810	9660	9660	9660	9660	0
483	20241024	125700	35608810	9660	9660	9660	9660	0
484	20241024	125600	35608810	9660	9660	9660	9660	0
485	20241024	125500	35608810	9660	9660	9660	9660	0
486	20241024	125400	35608810	9660	9660	9660	9660	0
487	20241024	125300	35608810	9660	9660	9660	9660	0
488	20241024	125200	35608810	9660	9660	9660	9660	1
489	20241024	125100	35599150	9650	9650	9650	9650	0
490	20241024	125000	35599150	9650	9650	9650	9650	0
491	20241024	124900	35599150	9650	9650	9650	9650	0
492	20241024	124800	35599150	9650	9650	9650	9650	0
493	20241024	124700	35599150	9650	9650	9650	9650	0
494	20241024	124600	35599150	9650	9650	9650	9650	0
495	20241024	124500	35599150	9650	9650	9650	9650	0
496	20241024	124400	35599150	9650	9650	9650	9650	1
497	20241024	124300	35589500	9590	9590	9590	9590	0
498	20241024	124200	35589500	9590	9590	9590	9590	0
499	20241024	124100	35589500	9590	9590	9590	9590	0
500	20241024	124000	35589500	9590	9590	9590	9590	0
501	20241024	123900	35589500	9590	9590	9590	9590	0
502	20241024	123800	35589500	9590	9590	9590	9590	0
503	20241024	123700	35589500	9590	9590	9590	9590	0
504	20241024	123600	35589500	9590	9590	9590	9590	0
505	20241024	123500	35589500	9590	9590	9590	9590	0
506	20241024	123400	35589500	9590	9590	9590	9590	0
507	20241024	123300	35589500	9590	9590	9590	9590	0
508	20241024	123200	35589500	9590	9590	9590	9590	0
509	20241024	123100	35589500	9590	9590	9590	9590	0
510	20241024	123000	35589500	9590	9590	9590	9590	0
511	20241024	122900	35589500	9590	9590	9590	9590	0
512	20241024	122800	35589500	9590	9590	9590	9590	0
513	20241024	122700	35589500	9590	9590	9590	9590	0
514	20241024	122600	35589500	9590	9590	9590	9590	0
515	20241024	122500	35589500	9590	9590	9590	9590	0
516	20241024	122400	35589500	9590	9590	9590	9590	0
517	20241024	122300	35589500	9590	9590	9590	9590	0
518	20241024	122200	35589500	9590	9590	9590	9590	0
519	20241024	122100	35589500	9590	9590	9590	9590	0
520	20241024	122000	35589500	9590	9590	9590	9590	0
521	20241024	121900	35589500	9590	9590	9590	9590	0
522	20241024	121800	35589500	9590	9590	9590	9590	0
523	20241024	121700	35589500	9590	9590	9590	9590	0
524	20241024	121600	35589500	9590	9590	9590	9590	0
525	20241024	121500	35589500	9590	9590	9590	9590	0
526	20241024	121400	35589500	9590	9590	9590	9590	0
527	20241024	121300	35589500	9590	9630	9630	9590	642
528	20241024	121200	29428580	9660	9660	9660	9660	0
529	20241024	121100	29428580	9660	9660	9660	9660	0
530	20241024	121000	29428580	9660	9660	9660	9660	0
531	20241024	120900	29428580	9660	9660	9660	9660	0
532	20241024	120800	29428580	9660	9660	9660	9660	0
533	20241024	120700	29428580	9660	9660	9660	9660	0
534	20241024	120600	29428580	9660	9660	9660	9660	0
535	20241024	120500	29428580	9660	9660	9660	9660	0
536	20241024	120400	29428580	9660	9660	9660	9660	0
537	20241024	120300	29428580	9660	9660	9660	9660	0
538	20241024	120200	29428580	9660	9660	9660	9660	0
539	20241024	120100	29428580	9660	9660	9660	9660	0
540	20241024	120000	29428580	9660	9660	9660	9660	0
541	20241024	115900	29428580	9660	9660	9660	9660	0
542	20241024	115800	29428580	9660	9660	9660	9660	0
543	20241024	115700	29428580	9660	9660	9660	9660	0
544	20241024	115600	29428580	9660	9660	9660	9660	0
545	20241024	115500	29428580	9660	9660	9660	9660	0
546	20241024	115400	29428580	9660	9660	9660	9660	0
547	20241024	115300	29428580	9660	9660	9660	9660	0
548	20241024	115200	29428580	9660	9660	9660	9660	0
549	20241024	115100	29428580	9660	9660	9660	9660	0
550	20241024	115000	29428580	9660	9660	9660	9660	0
551	20241024	114900	29428580	9660	9660	9660	9660	0
552	20241024	114800	29428580	9660	9660	9660	9660	0
553	20241024	114700	29428580	9660	9660	9660	9660	0
554	20241024	114600	29428580	9660	9660	9660	9660	0
555	20241024	114500	29428580	9660	9660	9660	9660	0
556	20241024	114400	29428580	9660	9660	9660	9660	0
557	20241024	114300	29428580	9660	9660	9660	9660	0
558	20241024	114200	29428580	9660	9660	9660	9660	0
559	20241024	114100	29428580	9660	9660	9660	9660	0
560	20241024	114000	29428580	9660	9660	9660	9660	0
561	20241024	113900	29428580	9660	9660	9660	9660	0
562	20241024	113800	29428580	9660	9660	9660	9660	0
563	20241024	113700	29428580	9660	9660	9660	9660	0
564	20241024	113600	29428580	9660	9660	9660	9660	0
565	20241024	113500	29428580	9660	9660	9660	9660	0
566	20241024	113400	29428580	9660	9640	9660	9640	2
567	20241024	113300	29409280	9600	9600	9600	9600	0
568	20241024	113200	29409280	9600	9600	9600	9600	134
569	20241024	113100	28122880	9600	9600	9600	9600	0
570	20241024	113000	28122880	9600	9600	9600	9600	62
571	20241024	112900	27527680	9610	9610	9610	9610	0
572	20241024	112800	27527680	9610	9620	9620	9610	158
573	20241024	112700	26009240	9620	9620	9620	9620	1
574	20241024	112600	25999620	9620	9620	9620	9620	0
575	20241024	112500	25999620	9620	9620	9620	9620	0
576	20241024	112400	25999620	9620	9620	9620	9620	0
577	20241024	112300	25999620	9620	9620	9620	9620	0
578	20241024	112200	25999620	9620	9620	9620	9620	0
579	20241024	112100	25999620	9620	9620	9620	9620	0
580	20241024	112000	25999620	9620	9620	9620	9620	0
581	20241024	111900	25999620	9620	9620	9620	9620	0
582	20241024	111800	25999620	9620	9620	9620	9620	0
583	20241024	111700	25999620	9620	9620	9620	9620	0
584	20241024	111600	25999620	9620	9620	9620	9620	0
585	20241024	111500	25999620	9620	9620	9620	9620	8
586	20241024	111400	25922660	9620	9620	9620	9620	89
587	20241024	111300	25066480	9690	9690	9690	9690	0
588	20241024	111200	25066480	9690	9690	9690	9690	0
589	20241024	111100	25066480	9690	9690	9690	9690	0
590	20241024	111000	25066480	9690	9690	9690	9690	0
591	20241024	110900	25066480	9690	9690	9690	9690	0
592	20241024	110800	25066480	9690	9690	9690	9690	0
593	20241024	110700	25066480	9690	9690	9690	9690	0
594	20241024	110600	25066480	9690	9690	9690	9690	0
595	20241024	110500	25066480	9690	9690	9690	9690	0
596	20241024	110400	25066480	9690	9690	9690	9690	30
597	20241024	110300	24775780	9690	9690	9690	9690	0
598	20241024	110200	24775780	9690	9690	9690	9690	0
599	20241024	110100	24775780	9690	9690	9690	9690	0
600	20241024	110000	24775780	9690	9690	9690	9690	0
601	20241024	105900	24775780	9690	9690	9690	9690	0
602	20241024	105800	24775780	9690	9690	9690	9690	0
603	20241024	105700	24775780	9690	9690	9690	9690	0
604	20241024	105600	24775780	9690	9690	9690	9690	0
605	20241024	105500	24775780	9690	9690	9690	9690	0
606	20241024	105400	24775780	9690	9690	9690	9690	0
607	20241024	105300	24775780	9690	9690	9690	9690	0
608	20241024	105200	24775780	9690	9690	9690	9690	0
609	20241024	105100	24775780	9690	9690	9690	9690	0
610	20241024	105000	24775780	9690	9690	9690	9690	0
611	20241024	104900	24775780	9690	9690	9690	9690	0
612	20241024	104800	24775780	9690	9690	9690	9690	0
613	20241024	104700	24775780	9690	9690	9690	9690	0
614	20241024	104600	24775780	9690	9690	9690	9690	0
615	20241024	104500	24775780	9690	9690	9690	9690	1
616	20241024	104400	24766090	9690	9690	9690	9690	0
617	20241024	104300	24766090	9690	9690	9690	9690	0
618	20241024	104200	24766090	9690	9690	9690	9690	0
619	20241024	104100	24766090	9690	9690	9690	9690	0
620	20241024	104000	24766090	9690	9690	9690	9690	1
621	20241024	103900	24756400	9680	9640	9680	9640	41
622	20241024	103800	24360050	9660	9660	9660	9660	0
623	20241024	103700	24360050	9660	9660	9660	9660	0
624	20241024	103600	24360050	9660	9660	9660	9660	0
625	20241024	103500	24360050	9660	9600	9660	9600	61
626	20241024	103400	23774390	9670	9670	9670	9670	1
627	20241024	103300	23764720	9660	9650	9660	9650	3
628	20241024	103200	23735750	9600	9600	9600	9600	0
629	20241024	103100	23735750	9600	9600	9600	9600	0
630	20241024	103000	23735750	9600	9600	9600	9600	0
631	20241024	102900	23735750	9600	9600	9600	9600	0
632	20241024	102800	23735750	9600	9600	9600	9600	0
633	20241024	102700	23735750	9600	9600	9600	9600	0
634	20241024	102600	23735750	9600	9600	9600	9600	0
635	20241024	102500	23735750	9600	9600	9600	9600	0
636	20241024	102400	23735750	9600	9600	9600	9600	0
637	20241024	102300	23735750	9600	9600	9600	9600	0
638	20241024	102200	23735750	9600	9600	9600	9600	0
639	20241024	102100	23735750	9600	9600	9600	9600	0
640	20241024	102000	23735750	9600	9600	9600	9600	51
641	20241024	101900	23246150	9600	9590	9600	9590	349
642	20241024	101800	19895760	9580	9580	9580	9580	0
643	20241024	101700	19895760	9580	9580	9580	9580	0
644	20241024	101600	19895760	9580	9590	9590	9580	24
645	20241024	101500	19665810	9600	9600	9600	9600	0
646	20241024	101400	19665810	9600	9600	9600	9600	2
647	20241024	101300	19646610	9600	9600	9600	9600	10
648	20241024	101200	19550610	9600	9600	9600	9600	0
649	20241024	101100	19550610	9600	9600	9600	9600	0
650	20241024	101000	19550610	9600	9600	9600	9600	0
651	20241024	100900	19550610	9600	9600	9600	9600	0
652	20241024	100800	19550610	9600	9600	9600	9600	0
653	20241024	100700	19550610	9600	9600	9600	9600	10
654	20241024	100600	19454610	9580	9580	9580	9580	0
655	20241024	100500	19454610	9580	9580	9580	9580	0
656	20241024	100400	19454610	9580	9580	9580	9580	0
657	20241024	100300	19454610	9580	9580	9580	9580	58
658	20241024	100200	18898970	9590	9590	9590	9590	100
659	20241024	100100	17939970	9590	9590	9590	9590	46
660	20241024	100000	17498830	9580	9580	9580	9580	0
661	20241024	095900	17498830	9580	9580	9580	9580	0
662	20241024	095800	17498830	9580	9620	9620	9580	230
663	20241024	095700	15288890	9700	9700	9700	9700	0
664	20241024	095600	15288890	9700	9700	9700	9700	0
665	20241024	095500	15288890	9700	9700	9700	9700	0
666	20241024	095400	15288890	9700	9700	9700	9700	0
667	20241024	095300	15288890	9700	9700	9700	9700	0
668	20241024	095200	15288890	9700	9700	9700	9700	0
669	20241024	095100	15288890	9700	9700	9700	9700	0
670	20241024	095000	15288890	9700	9700	9700	9700	0
671	20241024	094900	15288890	9700	9700	9700	9700	0
672	20241024	094800	15288890	9700	9700	9700	9700	0
673	20241024	094700	15288890	9700	9700	9700	9700	0
674	20241024	094600	15288890	9700	9700	9700	9700	0
675	20241024	094500	15288890	9700	9700	9700	9700	0
676	20241024	094400	15288890	9700	9700	9700	9700	0
677	20241024	094300	15288890	9700	9690	9700	9690	50
678	20241024	094200	14803900	9690	9690	9690	9690	20
679	20241024	094100	14610100	9690	9610	9690	9610	90
680	20241024	094000	13745040	9600	9600	9600	9600	0
681	20241024	093900	13745040	9600	9600	9600	9600	0
682	20241024	093800	13745040	9600	9600	9600	9600	0
683	20241024	093700	13745040	9600	9600	9600	9600	0
684	20241024	093600	13745040	9600	9600	9600	9600	93
685	20241024	093500	12852240	9600	9600	9600	9600	2
686	20241024	093400	12833040	9610	9610	9610	9610	230
687	20241024	093300	10622740	9600	9600	9600	9600	0
688	20241024	093200	10622740	9600	9600	9600	9600	0
689	20241024	093100	10622740	9600	9600	9600	9600	0
690	20241024	093000	10622740	9600	9600	9600	9600	0
691	20241024	092900	10622740	9600	9640	9640	9600	551
692	20241024	092800	5324230	9640	9640	9640	9640	0
693	20241024	092700	5324230	9640	9640	9640	9640	0
694	20241024	092600	5324230	9640	9640	9640	9640	0
695	20241024	092500	5324230	9640	9640	9640	9640	0
696	20241024	092400	5324230	9640	9640	9640	9640	17
697	20241024	092300	5160350	9640	9700	9700	9640	64
698	20241024	092200	4540390	9700	9700	9700	9700	5
699	20241024	092100	4491890	9700	9700	9700	9700	71
700	20241024	092000	3803190	9700	9700	9700	9700	0
701	20241024	091900	3803190	9700	9700	9700	9700	0
702	20241024	091800	3803190	9700	9700	9700	9700	0
703	20241024	091700	3803190	9700	9640	9700	9640	213
704	20241024	091600	1749030	9640	9640	9640	9640	2
705	20241024	091500	1729750	9650	9650	9650	9650	0
706	20241024	091400	1729750	9650	9650	9650	9650	0
707	20241024	091300	1729750	9650	9650	9650	9650	0
708	20241024	091200	1729750	9650	9650	9650	9650	6
709	20241024	091100	1671850	9720	9720	9720	9720	0
710	20241024	091000	1671850	9720	9720	9720	9720	1
711	20241024	090900	1662130	9700	9700	9700	9700	0
712	20241024	090800	1662130	9700	9700	9700	9700	0
713	20241024	090700	1662130	9700	9700	9700	9700	0
714	20241024	090600	1662130	9700	9700	9700	9700	0
715	20241024	090500	1662130	9700	9700	9700	9700	100
716	20241024	090400	692130	9700	9700	9700	9700	0
717	20241024	090300	692130	9700	9700	9700	9700	0
718	20241024	090200	692130	9700	9700	9700	9700	0
719	20241024	090100	692130	9700	9700	9700	9700	0
720	20241024	090000	692130	9700	9610	9700	9610	71