KissMeData/154040/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202800	101794608	1670	1670	1670	1670	3588
3	20241024	202700	101794608	1670	1670	1670	1670	0
4	20241024	202600	101794608	1670	1670	1670	1670	0
5	20241024	202500	101794608	1670	1670	1670	1670	0
6	20241024	202400	101794608	1670	1670	1670	1670	0
7	20241024	202300	101794608	1670	1670	1670	1670	0
8	20241024	202200	101794608	1670	1670	1670	1670	0
9	20241024	202100	101794608	1670	1670	1670	1670	0
10	20241024	202000	101794608	1670	1670	1670	1670	0
11	20241024	201900	101794608	1670	1670	1670	1670	0
12	20241024	201800	101794608	1670	1670	1670	1670	0
13	20241024	201700	101794608	1670	1670	1670	1670	0
14	20241024	201600	101794608	1670	1670	1670	1670	0
15	20241024	201500	101794608	1670	1670	1670	1670	0
16	20241024	201400	101794608	1670	1670	1670	1670	0
17	20241024	201300	101794608	1670	1670	1670	1670	0
18	20241024	201200	101794608	1670	1670	1670	1670	0
19	20241024	201100	101794608	1670	1670	1670	1670	0
20	20241024	201000	101794608	1670	1670	1670	1670	0
21	20241024	200900	101794608	1670	1670	1670	1670	0
22	20241024	200800	101794608	1670	1670	1670	1670	0
23	20241024	200700	101794608	1670	1670	1670	1670	0
24	20241024	200600	101794608	1670	1670	1670	1670	0
25	20241024	200500	101794608	1670	1670	1670	1670	0
26	20241024	200400	101794608	1670	1670	1670	1670	0
27	20241024	200300	101794608	1670	1670	1670	1670	0
28	20241024	200200	101794608	1670	1670	1670	1670	0
29	20241024	200100	101794608	1670	1670	1670	1670	0
30	20241024	200000	101794608	1670	1670	1670	1670	0
31	20241024	195900	101794608	1670	1670	1670	1670	0
32	20241024	195800	101794608	1670	1670	1670	1670	3588
33	20241024	195700	101794608	1670	1670	1670	1670	0
34	20241024	195600	101794608	1670	1670	1670	1670	0
35	20241024	195500	101794608	1670	1670	1670	1670	0
36	20241024	195400	101794608	1670	1670	1670	1670	0
37	20241024	195300	101794608	1670	1670	1670	1670	0
38	20241024	195200	101794608	1670	1670	1670	1670	0
39	20241024	195100	101794608	1670	1670	1670	1670	0
40	20241024	195000	101794608	1670	1670	1670	1670	0
41	20241024	194900	101794608	1670	1670	1670	1670	0
42	20241024	194800	101794608	1670	1670	1670	1670	0
43	20241024	194700	101794608	1670	1670	1670	1670	0
44	20241024	194600	101794608	1670	1670	1670	1670	0
45	20241024	194500	101794608	1670	1670	1670	1670	0
46	20241024	194400	101794608	1670	1670	1670	1670	0
47	20241024	194300	101794608	1670	1670	1670	1670	0
48	20241024	194200	101794608	1670	1670	1670	1670	0
49	20241024	194100	101794608	1670	1670	1670	1670	0
50	20241024	194000	101794608	1670	1670	1670	1670	0
51	20241024	193900	101794608	1670	1670	1670	1670	0
52	20241024	193800	101794608	1670	1670	1670	1670	0
53	20241024	193700	101794608	1670	1670	1670	1670	0
54	20241024	193600	101794608	1670	1670	1670	1670	0
55	20241024	193500	101794608	1670	1670	1670	1670	0
56	20241024	193400	101794608	1670	1670	1670	1670	0
57	20241024	193300	101794608	1670	1670	1670	1670	0
58	20241024	193200	101794608	1670	1670	1670	1670	0
59	20241024	193100	101794608	1670	1670	1670	1670	0
60	20241024	193000	101794608	1670	1670	1670	1670	0
61	20241024	192900	101794608	1670	1670	1670	1670	0
62	20241024	192800	101794608	1670	1670	1670	1670	3588
63	20241024	192700	101794608	1670	1670	1670	1670	0
64	20241024	192600	101794608	1670	1670	1670	1670	0
65	20241024	192500	101794608	1670	1670	1670	1670	0
66	20241024	192400	101794608	1670	1670	1670	1670	0
67	20241024	192300	101794608	1670	1670	1670	1670	0
68	20241024	192200	101794608	1670	1670	1670	1670	0
69	20241024	192100	101794608	1670	1670	1670	1670	0
70	20241024	192000	101794608	1670	1670	1670	1670	0
71	20241024	191900	101794608	1670	1670	1670	1670	0
72	20241024	191800	101794608	1670	1670	1670	1670	0
73	20241024	191700	101794608	1670	1670	1670	1670	0
74	20241024	191600	101794608	1670	1670	1670	1670	0
75	20241024	191500	101794608	1670	1670	1670	1670	0
76	20241024	191400	101794608	1670	1670	1670	1670	0
77	20241024	191300	101794608	1670	1670	1670	1670	0
78	20241024	191200	101794608	1670	1670	1670	1670	0
79	20241024	191100	101794608	1670	1670	1670	1670	0
80	20241024	191000	101794608	1670	1670	1670	1670	0
81	20241024	190900	101794608	1670	1670	1670	1670	0
82	20241024	190800	101794608	1670	1670	1670	1670	0
83	20241024	190700	101794608	1670	1670	1670	1670	0
84	20241024	190600	101794608	1670	1670	1670	1670	0
85	20241024	190500	101794608	1670	1670	1670	1670	0
86	20241024	190400	101794608	1670	1670	1670	1670	0
87	20241024	190300	101794608	1670	1670	1670	1670	0
88	20241024	190200	101794608	1670	1670	1670	1670	0
89	20241024	190100	101794608	1670	1670	1670	1670	0
90	20241024	190000	101794608	1670	1670	1670	1670	0
91	20241024	185900	101794608	1670	1670	1670	1670	0
92	20241024	185800	101794608	1670	1670	1670	1670	3588
93	20241024	185700	101794608	1670	1670	1670	1670	0
94	20241024	185600	101794608	1670	1670	1670	1670	0
95	20241024	185500	101794608	1670	1670	1670	1670	0
96	20241024	185400	101794608	1670	1670	1670	1670	0
97	20241024	185300	101794608	1670	1670	1670	1670	0
98	20241024	185200	101794608	1670	1670	1670	1670	0
99	20241024	185100	101794608	1670	1670	1670	1670	0
100	20241024	185000	101794608	1670	1670	1670	1670	0
101	20241024	184900	101794608	1670	1670	1670	1670	0
102	20241024	184800	101794608	1670	1670	1670	1670	0
103	20241024	184700	101794608	1670	1670	1670	1670	0
104	20241024	184600	101794608	1670	1670	1670	1670	0
105	20241024	184500	101794608	1670	1670	1670	1670	0
106	20241024	184400	101794608	1670	1670	1670	1670	0
107	20241024	184300	101794608	1670	1670	1670	1670	0
108	20241024	184200	101794608	1670	1670	1670	1670	0
109	20241024	184100	101794608	1670	1670	1670	1670	0
110	20241024	184000	101794608	1670	1670	1670	1670	0
111	20241024	183900	101794608	1670	1670	1670	1670	0
112	20241024	183800	101794608	1670	1670	1670	1670	0
113	20241024	183700	101794608	1670	1670	1670	1670	0
114	20241024	183600	101794608	1670	1670	1670	1670	0
115	20241024	183500	101794608	1670	1670	1670	1670	0
116	20241024	183400	101794608	1670	1670	1670	1670	0
117	20241024	183300	101794608	1670	1670	1670	1670	0
118	20241024	183200	101794608	1670	1670	1670	1670	0
119	20241024	183100	101794608	1670	1670	1670	1670	0
120	20241024	183000	101794608	1670	1670	1670	1670	0
121	20241024	182900	101794608	1670	1670	1670	1670	0
122	20241024	182800	101794608	1670	1670	1670	1670	3588
123	20241024	182700	101794608	1670	1670	1670	1670	0
124	20241024	182600	101794608	1670	1670	1670	1670	0
125	20241024	182500	101794608	1670	1670	1670	1670	0
126	20241024	182400	101794608	1670	1670	1670	1670	0
127	20241024	182300	101794608	1670	1670	1670	1670	0
128	20241024	182200	101794608	1670	1670	1670	1670	0
129	20241024	182100	101794608	1670	1670	1670	1670	0
130	20241024	182000	101794608	1670	1670	1670	1670	0
131	20241024	181900	101794608	1670	1670	1670	1670	0
132	20241024	181800	101794608	1670	1670	1670	1670	0
133	20241024	181700	101794608	1670	1670	1670	1670	0
134	20241024	181600	101794608	1670	1670	1670	1670	0
135	20241024	181500	101794608	1670	1670	1670	1670	0
136	20241024	181400	101794608	1670	1670	1670	1670	0
137	20241024	181300	101794608	1670	1670	1670	1670	0
138	20241024	181200	101794608	1670	1670	1670	1670	0
139	20241024	181100	101794608	1670	1670	1670	1670	0
140	20241024	181000	101794608	1670	1670	1670	1670	0
141	20241024	180900	101794608	1670	1670	1670	1670	0
142	20241024	180800	101794608	1670	1670	1670	1670	0
143	20241024	180700	101794608	1670	1670	1670	1670	0
144	20241024	180600	101794608	1670	1670	1670	1670	0
145	20241024	180500	101794608	1670	1670	1670	1670	0
146	20241024	180400	101794608	1670	1670	1670	1670	0
147	20241024	180300	101794608	1670	1670	1670	1670	0
148	20241024	180200	101794608	1670	1670	1670	1670	0
149	20241024	180100	101794608	1670	1670	1670	1670	0
150	20241024	180000	101794608	1670	1670	1670	1670	0
151	20241024	175900	101794608	1670	1670	1670	1670	0
152	20241024	175800	101794608	1670	1670	1670	1670	3588
153	20241024	175700	101794608	1670	1670	1670	1670	0
154	20241024	175600	101794608	1670	1670	1670	1670	0
155	20241024	175500	101794608	1670	1670	1670	1670	0
156	20241024	175400	101794608	1670	1670	1670	1670	0
157	20241024	175300	101794608	1670	1670	1670	1670	0
158	20241024	175200	101794608	1670	1670	1670	1670	0
159	20241024	175100	101794608	1670	1670	1670	1670	0
160	20241024	175000	101794608	1670	1670	1670	1670	0
161	20241024	174900	101794608	1670	1670	1670	1670	0
162	20241024	174800	101794608	1670	1670	1670	1670	0
163	20241024	174700	101794608	1670	1670	1670	1670	0
164	20241024	174600	101794608	1670	1670	1670	1670	0
165	20241024	174500	101794608	1670	1670	1670	1670	0
166	20241024	174400	101794608	1670	1670	1670	1670	0
167	20241024	174300	101794608	1670	1670	1670	1670	0
168	20241024	174200	101794608	1670	1670	1670	1670	0
169	20241024	174100	101794608	1670	1670	1670	1670	0
170	20241024	174000	101794608	1670	1670	1670	1670	0
171	20241024	173900	101794608	1670	1670	1670	1670	0
172	20241024	173800	101794608	1670	1670	1670	1670	0
173	20241024	173700	101794608	1670	1670	1670	1670	0
174	20241024	173600	101794608	1670	1670	1670	1670	0
175	20241024	173500	101794608	1670	1670	1670	1670	0
176	20241024	173400	101794608	1670	1670	1670	1670	0
177	20241024	173300	101794608	1670	1670	1670	1670	0
178	20241024	173200	101794608	1670	1670	1670	1670	0
179	20241024	173100	101794608	1670	1670	1670	1670	0
180	20241024	173000	101794608	1670	1670	1670	1670	0
181	20241024	172900	101794608	1670	1670	1670	1670	0
182	20241024	172800	101794608	1670	1670	1670	1670	3588
183	20241024	172700	101794608	1670	1670	1670	1670	0
184	20241024	172600	101794608	1670	1670	1670	1670	0
185	20241024	172500	101794608	1670	1670	1670	1670	0
186	20241024	172400	101794608	1670	1670	1670	1670	0
187	20241024	172300	101794608	1670	1670	1670	1670	0
188	20241024	172200	101794608	1670	1670	1670	1670	0
189	20241024	172100	101794608	1670	1670	1670	1670	0
190	20241024	172000	101794608	1670	1670	1670	1670	0
191	20241024	171900	101794608	1670	1670	1670	1670	0
192	20241024	171800	101794608	1670	1670	1670	1670	0
193	20241024	171700	101794608	1670	1670	1670	1670	0
194	20241024	171600	101794608	1670	1670	1670	1670	0
195	20241024	171500	101794608	1670	1670	1670	1670	0
196	20241024	171400	101794608	1670	1670	1670	1670	0
197	20241024	171300	101794608	1670	1670	1670	1670	0
198	20241024	171200	101794608	1670	1670	1670	1670	0
199	20241024	171100	101794608	1670	1670	1670	1670	0
200	20241024	171000	101794608	1670	1670	1670	1670	0
201	20241024	170900	101794608	1670	1670	1670	1670	0
202	20241024	170800	101794608	1670	1670	1670	1670	0
203	20241024	170700	101794608	1670	1670	1670	1670	0
204	20241024	170600	101794608	1670	1670	1670	1670	0
205	20241024	170500	101794608	1670	1670	1670	1670	0
206	20241024	170400	101794608	1670	1670	1670	1670	0
207	20241024	170300	101794608	1670	1670	1670	1670	0
208	20241024	170200	101794608	1670	1670	1670	1670	0
209	20241024	170100	101794608	1670	1670	1670	1670	0
210	20241024	170000	101794608	1670	1670	1670	1670	0
211	20241024	165900	101794608	1670	1670	1670	1670	0
212	20241024	165800	101794608	1670	1670	1670	1670	3588
213	20241024	165700	101794608	1670	1670	1670	1670	0
214	20241024	165600	101794608	1670	1670	1670	1670	0
215	20241024	165500	101794608	1670	1670	1670	1670	0
216	20241024	165400	101794608	1670	1670	1670	1670	0
217	20241024	165300	101794608	1670	1670	1670	1670	0
218	20241024	165200	101794608	1670	1670	1670	1670	0
219	20241024	165100	101794608	1670	1670	1670	1670	0
220	20241024	165000	101794608	1670	1670	1670	1670	0
221	20241024	164900	101794608	1670	1670	1670	1670	0
222	20241024	164800	101794608	1670	1670	1670	1670	0
223	20241024	164700	101794608	1670	1670	1670	1670	0
224	20241024	164600	101794608	1670	1670	1670	1670	0
225	20241024	164500	101794608	1670	1670	1670	1670	0
226	20241024	164400	101794608	1670	1670	1670	1670	0
227	20241024	164300	101794608	1670	1670	1670	1670	0
228	20241024	164200	101794608	1670	1670	1670	1670	0
229	20241024	164100	101794608	1670	1670	1670	1670	0
230	20241024	164000	101794608	1670	1670	1670	1670	0
231	20241024	163900	101794608	1670	1670	1670	1670	0
232	20241024	163800	101794608	1670	1670	1670	1670	0
233	20241024	163700	101794608	1670	1670	1670	1670	0
234	20241024	163600	101794608	1670	1670	1670	1670	0
235	20241024	163500	101794608	1670	1670	1670	1670	0
236	20241024	163400	101794608	1670	1670	1670	1670	0
237	20241024	163300	101794608	1670	1670	1670	1670	0
238	20241024	163200	101794608	1670	1670	1670	1670	0
239	20241024	163100	101794608	1670	1670	1670	1670	0
240	20241024	163000	101794608	1670	1670	1670	1670	0
241	20241024	162900	101794608	1670	1670	1670	1670	0
242	20241024	162800	101794608	1670	1670	1670	1670	3588
243	20241024	162700	101794608	1670	1670	1670	1670	0
244	20241024	162600	101794608	1670	1670	1670	1670	0
245	20241024	162500	101794608	1670	1670	1670	1670	0
246	20241024	162400	101794608	1670	1670	1670	1670	0
247	20241024	162300	101794608	1670	1670	1670	1670	0
248	20241024	162200	101794608	1670	1670	1670	1670	0
249	20241024	162100	101794608	1670	1670	1670	1670	0
250	20241024	162000	101794608	1670	1670	1670	1670	0
251	20241024	161900	101794608	1670	1670	1670	1670	0
252	20241024	161800	101794608	1670	1670	1670	1670	0
253	20241024	161700	101794608	1670	1670	1670	1670	0
254	20241024	161600	101794608	1670	1670	1670	1670	0
255	20241024	161500	101794608	1670	1670	1670	1670	0
256	20241024	161400	101794608	1670	1670	1670	1670	0
257	20241024	161300	101794608	1670	1670	1670	1670	0
258	20241024	161200	101794608	1670	1670	1670	1670	0
259	20241024	161100	101794608	1670	1670	1670	1670	0
260	20241024	161000	101794608	1670	1670	1670	1670	0
261	20241024	160900	101794608	1670	1670	1670	1670	0
262	20241024	160800	101794608	1670	1670	1670	1670	0
263	20241024	160700	101794608	1670	1670	1670	1670	0
264	20241024	160600	101794608	1670	1670	1670	1670	0
265	20241024	160500	101794608	1670	1670	1670	1670	0
266	20241024	160400	101794608	1670	1670	1670	1670	0
267	20241024	160300	101794608	1670	1670	1670	1670	0
268	20241024	160200	101794608	1670	1670	1670	1670	0
269	20241024	160100	101794608	1670	1670	1670	1670	0
270	20241024	160000	101794608	1670	1670	1670	1670	0
271	20241024	155900	101794608	1670	1670	1670	1670	0
272	20241024	155800	101794608	1670	1670	1670	1670	3588
273	20241024	155700	101794608	1670	1670	1670	1670	0
274	20241024	155600	101794608	1670	1670	1670	1670	0
275	20241024	155500	101794608	1670	1670	1670	1670	0
276	20241024	155400	101794608	1670	1670	1670	1670	0
277	20241024	155300	101794608	1670	1670	1670	1670	0
278	20241024	155200	101794608	1670	1670	1670	1670	0
279	20241024	155100	101794608	1670	1670	1670	1670	0
280	20241024	155000	101794608	1670	1670	1670	1670	0
281	20241024	154900	101794608	1670	1670	1670	1670	0
282	20241024	154800	101794608	1670	1670	1670	1670	0
283	20241024	154700	101794608	1670	1670	1670	1670	0
284	20241024	154600	101794608	1670	1670	1670	1670	0
285	20241024	154500	101794608	1670	1670	1670	1670	0
286	20241024	154400	101794608	1670	1670	1670	1670	0
287	20241024	154300	101794608	1670	1670	1670	1670	0
288	20241024	154200	101794608	1670	1670	1670	1670	0
289	20241024	154100	101794608	1670	1670	1670	1670	0
290	20241024	154000	101794608	1670	1670	1670	1670	0
291	20241024	153900	101794608	1670	1670	1670	1670	0
292	20241024	153800	101794608	1670	1670	1670	1670	0
293	20241024	153700	101794608	1670	1670	1670	1670	0
294	20241024	153600	101794608	1670	1670	1670	1670	0
295	20241024	153500	101794608	1670	1670	1670	1670	0
296	20241024	153400	101794608	1670	1670	1670	1670	0
297	20241024	153300	101794608	1670	1670	1670	1670	0
298	20241024	153200	101794608	1670	1670	1670	1670	0
299	20241024	153100	101794608	1670	1670	1670	1670	0
300	20241024	153000	101794608	1670	1670	1670	1670	3588
301	20241024	152900	95802648	1659	1659	1659	1659	0
302	20241024	152800	95802648	1659	1659	1659	1659	0
303	20241024	152700	95802648	1659	1659	1659	1659	0
304	20241024	152600	95802648	1659	1659	1659	1659	0
305	20241024	152500	95802648	1659	1659	1659	1659	0
306	20241024	152400	95802648	1659	1659	1659	1659	0
307	20241024	152300	95802648	1659	1659	1659	1659	0
308	20241024	152200	95802648	1659	1659	1659	1659	0
309	20241024	152100	95802648	1659	1659	1659	1659	0
310	20241024	152000	95802648	1659	1659	1659	1659	0
311	20241024	151900	95802648	1659	1662	1662	1659	302
312	20241024	151800	95301524	1659	1659	1659	1659	0
313	20241024	151700	95301524	1659	1659	1659	1659	391
314	20241024	151600	94652855	1663	1663	1663	1663	0
315	20241024	151500	94652855	1663	1663	1663	1663	0
316	20241024	151400	94652855	1663	1663	1663	1663	0
317	20241024	151300	94652855	1663	1663	1663	1663	0
318	20241024	151200	94652855	1663	1663	1663	1663	0
319	20241024	151100	94652855	1663	1663	1663	1663	1
320	20241024	151000	94651192	1657	1657	1657	1657	0
321	20241024	150900	94651192	1657	1657	1657	1657	0
322	20241024	150800	94651192	1657	1657	1657	1657	0
323	20241024	150700	94651192	1657	1657	1657	1657	1
324	20241024	150600	94649535	1664	1664	1664	1664	0
325	20241024	150500	94649535	1664	1664	1664	1664	1
326	20241024	150400	94647871	1657	1657	1657	1657	114
327	20241024	150300	94458973	1665	1665	1665	1665	0
328	20241024	150200	94458973	1665	1665	1665	1665	0
329	20241024	150100	94458973	1665	1665	1665	1665	0
330	20241024	150000	94458973	1665	1665	1665	1665	0
331	20241024	145900	94458973	1665	1665	1665	1665	0
332	20241024	145800	94458973	1665	1665	1665	1665	0
333	20241024	145700	94458973	1665	1665	1665	1665	0
334	20241024	145600	94458973	1665	1665	1665	1665	0
335	20241024	145500	94458973	1665	1665	1665	1665	0
336	20241024	145400	94458973	1665	1665	1665	1665	0
337	20241024	145300	94458973	1665	1665	1665	1665	0
338	20241024	145200	94458973	1665	1665	1665	1665	0
339	20241024	145100	94458973	1665	1665	1665	1665	0
340	20241024	145000	94458973	1665	1665	1665	1665	0
341	20241024	144900	94458973	1665	1665	1665	1665	0
342	20241024	144800	94458973	1665	1665	1665	1665	0
343	20241024	144700	94458973	1665	1658	1665	1658	2000
344	20241024	144600	91131222	1658	1658	1658	1658	0
345	20241024	144500	91131222	1658	1658	1658	1658	300
346	20241024	144400	90633822	1658	1658	1658	1658	10
347	20241024	144300	90617242	1658	1658	1658	1658	0
348	20241024	144200	90617242	1658	1658	1658	1658	0
349	20241024	144100	90617242	1658	1658	1658	1658	0
350	20241024	144000	90617242	1658	1658	1658	1658	0
351	20241024	143900	90617242	1658	1658	1658	1658	0
352	20241024	143800	90617242	1658	1658	1658	1658	0
353	20241024	143700	90617242	1658	1658	1658	1658	0
354	20241024	143600	90617242	1658	1658	1658	1658	0
355	20241024	143500	90617242	1658	1658	1658	1658	0
356	20241024	143400	90617242	1658	1658	1658	1658	0
357	20241024	143300	90617242	1658	1654	1658	1654	1329
358	20241024	143200	88418560	1658	1655	1658	1655	543
359	20241024	143100	87519733	1658	1655	1658	1655	68
360	20241024	143000	87407172	1658	1658	1658	1658	0
361	20241024	142900	87407172	1658	1655	1658	1655	166
362	20241024	142800	87132194	1659	1659	1659	1659	0
363	20241024	142700	87132194	1659	1659	1659	1659	0
364	20241024	142600	87132194	1659	1659	1659	1659	0
365	20241024	142500	87132194	1659	1659	1659	1659	0
366	20241024	142400	87132194	1659	1659	1659	1659	0
367	20241024	142300	87132194	1659	1659	1659	1659	0
368	20241024	142200	87132194	1659	1659	1659	1659	0
369	20241024	142100	87132194	1659	1659	1659	1659	0
370	20241024	142000	87132194	1659	1659	1659	1659	0
371	20241024	141900	87132194	1659	1659	1659	1659	0
372	20241024	141800	87132194	1659	1659	1659	1659	50
373	20241024	141700	87049244	1650	1650	1650	1650	0
374	20241024	141600	87049244	1650	1650	1650	1650	0
375	20241024	141500	87049244	1650	1650	1650	1650	0
376	20241024	141400	87049244	1650	1650	1650	1650	0
377	20241024	141300	87049244	1650	1650	1650	1650	0
378	20241024	141200	87049244	1650	1650	1650	1650	0
379	20241024	141100	87049244	1650	1650	1650	1650	0
380	20241024	141000	87049244	1650	1650	1650	1650	0
381	20241024	140900	87049244	1650	1650	1650	1650	0
382	20241024	140800	87049244	1650	1650	1650	1650	0
383	20241024	140700	87049244	1650	1650	1650	1650	0
384	20241024	140600	87049244	1650	1650	1650	1650	0
385	20241024	140500	87049244	1650	1650	1650	1650	0
386	20241024	140400	87049244	1650	1655	1655	1650	9000
387	20241024	140300	72172038	1655	1655	1655	1655	0
388	20241024	140200	72172038	1655	1655	1655	1655	0
389	20241024	140100	72172038	1655	1655	1655	1655	0
390	20241024	140000	72172038	1655	1655	1655	1655	0
391	20241024	135900	72172038	1655	1655	1655	1655	0
392	20241024	135800	72172038	1655	1655	1655	1655	0
393	20241024	135700	72172038	1655	1655	1655	1655	0
394	20241024	135600	72172038	1655	1655	1655	1655	0
395	20241024	135500	72172038	1655	1655	1655	1655	314
396	20241024	135400	71652368	1655	1655	1655	1655	0
397	20241024	135300	71652368	1655	1656	1656	1655	1500
398	20241024	135200	69169168	1659	1659	1659	1659	0
399	20241024	135100	69169168	1659	1659	1659	1659	0
400	20241024	135000	69169168	1659	1659	1659	1659	0
401	20241024	134900	69169168	1659	1659	1659	1659	0
402	20241024	134800	69169168	1659	1659	1659	1659	1
403	20241024	134700	69167509	1655	1655	1655	1655	0
404	20241024	134600	69167509	1655	1655	1655	1655	0
405	20241024	134500	69167509	1655	1655	1655	1655	82
406	20241024	134400	69031799	1655	1655	1655	1655	0
407	20241024	134300	69031799	1655	1655	1655	1655	445
408	20241024	134200	68295324	1655	1655	1655	1655	0
409	20241024	134100	68295324	1655	1655	1655	1655	0
410	20241024	134000	68295324	1655	1655	1655	1655	0
411	20241024	133900	68295324	1655	1655	1655	1655	0
412	20241024	133800	68295324	1655	1654	1655	1654	55
413	20241024	133700	68204300	1654	1654	1654	1654	0
414	20241024	133600	68204300	1654	1654	1654	1654	4
415	20241024	133500	68197684	1653	1653	1653	1653	0
416	20241024	133400	68197684	1653	1653	1653	1653	0
417	20241024	133300	68197684	1653	1653	1653	1653	0
418	20241024	133200	68197684	1653	1653	1653	1653	0
419	20241024	133100	68197684	1653	1653	1653	1653	0
420	20241024	133000	68197684	1653	1653	1653	1653	0
421	20241024	132900	68197684	1653	1653	1653	1653	0
422	20241024	132800	68197684	1653	1653	1653	1653	0
423	20241024	132700	68197684	1653	1653	1653	1653	0
424	20241024	132600	68197684	1653	1653	1653	1653	0
425	20241024	132500	68197684	1653	1653	1653	1653	0
426	20241024	132400	68197684	1653	1653	1653	1653	0
427	20241024	132300	68197684	1653	1653	1653	1653	0
428	20241024	132200	68197684	1653	1653	1653	1653	0
429	20241024	132100	68197684	1653	1653	1653	1653	0
430	20241024	132000	68197684	1653	1653	1653	1653	0
431	20241024	131900	68197684	1653	1653	1653	1653	0
432	20241024	131800	68197684	1653	1653	1653	1653	0
433	20241024	131700	68197684	1653	1653	1653	1653	0
434	20241024	131600	68197684	1653	1653	1653	1653	0
435	20241024	131500	68197684	1653	1653	1653	1653	1
436	20241024	131400	68196031	1653	1653	1653	1653	0
437	20241024	131300	68196031	1653	1653	1653	1653	0
438	20241024	131200	68196031	1653	1654	1654	1653	299
439	20241024	131100	67701774	1664	1664	1664	1664	0
440	20241024	131000	67701774	1664	1664	1664	1664	0
441	20241024	130900	67701774	1664	1664	1664	1664	0
442	20241024	130800	67701774	1664	1664	1664	1664	0
443	20241024	130700	67701774	1664	1664	1664	1664	0
444	20241024	130600	67701774	1664	1664	1664	1664	0
445	20241024	130500	67701774	1664	1664	1664	1664	0
446	20241024	130400	67701774	1664	1664	1664	1664	0
447	20241024	130300	67701774	1664	1664	1664	1664	0
448	20241024	130200	67701774	1664	1664	1664	1664	0
449	20241024	130100	67701774	1664	1664	1664	1664	0
450	20241024	130000	67701774	1664	1664	1664	1664	0
451	20241024	125900	67701774	1664	1664	1664	1664	765
452	20241024	125800	66428814	1665	1665	1665	1665	0
453	20241024	125700	66428814	1665	1665	1665	1665	0
454	20241024	125600	66428814	1665	1665	1665	1665	0
455	20241024	125500	66428814	1665	1665	1665	1665	0
456	20241024	125400	66428814	1665	1665	1665	1665	0
457	20241024	125300	66428814	1665	1665	1665	1665	0
458	20241024	125200	66428814	1665	1665	1665	1665	0
459	20241024	125100	66428814	1665	1665	1665	1665	0
460	20241024	125000	66428814	1665	1665	1665	1665	0
461	20241024	124900	66428814	1665	1665	1665	1665	0
462	20241024	124800	66428814	1665	1665	1665	1665	0
463	20241024	124700	66428814	1665	1665	1665	1665	0
464	20241024	124600	66428814	1665	1665	1665	1665	0
465	20241024	124500	66428814	1665	1655	1665	1654	2154
466	20241024	124400	62864764	1655	1655	1655	1655	200
467	20241024	124300	62533764	1655	1655	1655	1655	0
468	20241024	124200	62533764	1655	1656	1656	1655	1192
469	20241024	124100	60560004	1665	1665	1665	1665	0
470	20241024	124000	60560004	1665	1665	1665	1665	0
471	20241024	123900	60560004	1665	1665	1665	1665	0
472	20241024	123800	60560004	1665	1665	1665	1665	0
473	20241024	123700	60560004	1665	1657	1665	1657	1078
474	20241024	123600	58773231	1664	1664	1664	1664	0
475	20241024	123500	58773231	1664	1664	1664	1664	0
476	20241024	123400	58773231	1664	1664	1664	1664	0
477	20241024	123300	58773231	1664	1664	1664	1664	0
478	20241024	123200	58773231	1664	1664	1664	1664	0
479	20241024	123100	58773231	1664	1664	1664	1664	400
480	20241024	123000	58107631	1665	1665	1665	1665	0
481	20241024	122900	58107631	1665	1665	1665	1665	0
482	20241024	122800	58107631	1665	1665	1665	1665	0
483	20241024	122700	58107631	1665	1665	1665	1665	0
484	20241024	122600	58107631	1665	1665	1665	1665	0
485	20241024	122500	58107631	1665	1665	1665	1665	0
486	20241024	122400	58107631	1665	1665	1665	1665	0
487	20241024	122300	58107631	1665	1665	1665	1665	0
488	20241024	122200	58107631	1665	1665	1665	1658	703
489	20241024	122100	56942043	1659	1659	1659	1659	0
490	20241024	122000	56942043	1659	1659	1659	1659	454
491	20241024	121900	56188857	1665	1665	1665	1665	0
492	20241024	121800	56188857	1665	1665	1665	1665	0
493	20241024	121700	56188857	1665	1659	1665	1659	62
494	20241024	121600	56085993	1666	1666	1666	1666	0
495	20241024	121500	56085993	1666	1665	1666	1665	66
496	20241024	121400	55976101	1669	1669	1669	1669	0
497	20241024	121300	55976101	1669	1669	1669	1669	0
498	20241024	121200	55976101	1669	1669	1669	1669	0
499	20241024	121100	55976101	1669	1669	1669	1669	0
500	20241024	121000	55976101	1669	1669	1669	1669	0
501	20241024	120900	55976101	1669	1669	1669	1669	672
502	20241024	120800	54854533	1669	1669	1669	1669	0
503	20241024	120700	54854533	1669	1669	1669	1669	0
504	20241024	120600	54854533	1669	1669	1669	1669	0
505	20241024	120500	54854533	1669	1669	1669	1669	1
506	20241024	120400	54852864	1665	1665	1665	1665	20
507	20241024	120300	54819564	1669	1669	1669	1669	0
508	20241024	120200	54819564	1669	1669	1669	1669	0
509	20241024	120100	54819564	1669	1669	1669	1669	0
510	20241024	120000	54819564	1669	1669	1669	1669	0
511	20241024	115900	54819564	1669	1669	1669	1669	0
512	20241024	115800	54819564	1669	1669	1669	1669	0
513	20241024	115700	54819564	1669	1669	1669	1669	0
514	20241024	115600	54819564	1669	1669	1669	1669	6
515	20241024	115500	54809550	1672	1672	1672	1672	0
516	20241024	115400	54809550	1672	1672	1672	1672	0
517	20241024	115300	54809550	1672	1672	1672	1672	0
518	20241024	115200	54809550	1672	1672	1672	1672	0
519	20241024	115100	54809550	1672	1672	1672	1672	0
520	20241024	115000	54809550	1672	1672	1672	1672	0
521	20241024	114900	54809550	1672	1672	1672	1672	0
522	20241024	114800	54809550	1672	1672	1672	1672	1
523	20241024	114700	54807878	1665	1666	1666	1665	2000
524	20241024	114600	51477621	1666	1666	1666	1666	60
525	20241024	114500	51377661	1665	1665	1665	1665	0
526	20241024	114400	51377661	1665	1665	1665	1665	0
527	20241024	114300	51377661	1665	1665	1665	1665	0
528	20241024	114200	51377661	1665	1665	1665	1665	0
529	20241024	114100	51377661	1665	1665	1665	1665	0
530	20241024	114000	51377661	1665	1665	1665	1665	0
531	20241024	113900	51377661	1665	1665	1665	1665	0
532	20241024	113800	51377661	1665	1665	1665	1665	0
533	20241024	113700	51377661	1665	1665	1665	1665	180
534	20241024	113600	51077961	1674	1674	1674	1674	0
535	20241024	113500	51077961	1674	1674	1674	1674	3000
536	20241024	113400	46055961	1678	1678	1678	1678	0
537	20241024	113300	46055961	1678	1670	1678	1670	3500
538	20241024	113200	40189555	1660	1660	1660	1660	0
539	20241024	113100	40189555	1660	1660	1660	1660	3000
540	20241024	113000	35209555	1660	1660	1660	1660	0
541	20241024	112900	35209555	1660	1660	1660	1660	45
542	20241024	112800	35134855	1660	1660	1660	1660	50
543	20241024	112700	35051855	1670	1670	1670	1670	0
544	20241024	112600	35051855	1670	1670	1670	1670	0
545	20241024	112500	35051855	1670	1670	1670	1670	0
546	20241024	112400	35051855	1670	1670	1670	1670	1
547	20241024	112300	35050185	1660	1660	1660	1660	0
548	20241024	112200	35050185	1660	1661	1661	1660	987
549	20241024	112100	33411565	1660	1660	1660	1660	0
550	20241024	112000	33411565	1660	1660	1660	1660	0
551	20241024	111900	33411565	1660	1660	1660	1660	0
552	20241024	111800	33411565	1660	1660	1660	1660	0
553	20241024	111700	33411565	1660	1660	1660	1660	0
554	20241024	111600	33411565	1660	1660	1660	1660	0
555	20241024	111500	33411565	1660	1660	1660	1660	0
556	20241024	111400	33411565	1660	1660	1660	1660	0
557	20241024	111300	33411565	1660	1660	1660	1660	38
558	20241024	111200	33348485	1668	1668	1668	1668	0
559	20241024	111100	33348485	1668	1668	1668	1668	0
560	20241024	111000	33348485	1668	1668	1668	1668	0
561	20241024	110900	33348485	1668	1668	1668	1668	0
562	20241024	110800	33348485	1668	1668	1668	1668	617
563	20241024	110700	32319329	1668	1668	1668	1668	1
564	20241024	110600	32317661	1660	1661	1661	1660	625
565	20241024	110500	31279661	1668	1668	1668	1668	0
566	20241024	110400	31279661	1668	1668	1668	1668	0
567	20241024	110300	31279661	1668	1668	1668	1668	0
568	20241024	110200	31279661	1668	1668	1668	1668	0
569	20241024	110100	31279661	1668	1668	1668	1668	27
570	20241024	110000	31234625	1668	1668	1668	1668	0
571	20241024	105900	31234625	1668	1668	1668	1668	0
572	20241024	105800	31234625	1668	1668	1668	1668	0
573	20241024	105700	31234625	1668	1668	1668	1668	0
574	20241024	105600	31234625	1668	1668	1668	1668	0
575	20241024	105500	31234625	1668	1668	1668	1668	0
576	20241024	105400	31234625	1668	1668	1668	1668	0
577	20241024	105300	31234625	1668	1668	1668	1668	1
578	20241024	105200	31232957	1660	1660	1660	1660	67
579	20241024	105100	31121737	1668	1668	1668	1668	0
580	20241024	105000	31121737	1668	1668	1668	1668	0
581	20241024	104900	31121737	1668	1668	1668	1668	0
582	20241024	104800	31121737	1668	1668	1668	1668	0
583	20241024	104700	31121737	1668	1668	1668	1668	0
584	20241024	104600	31121737	1668	1668	1668	1668	0
585	20241024	104500	31121737	1668	1668	1668	1668	0
586	20241024	104400	31121737	1668	1668	1668	1668	0
587	20241024	104300	31121737	1668	1668	1668	1668	0
588	20241024	104200	31121737	1668	1668	1668	1668	0
589	20241024	104100	31121737	1668	1668	1668	1668	1
590	20241024	104000	31120069	1660	1660	1660	1660	115
591	20241024	103900	30929169	1660	1660	1660	1660	0
592	20241024	103800	30929169	1660	1660	1660	1660	0
593	20241024	103700	30929169	1660	1660	1660	1660	0
594	20241024	103600	30929169	1660	1660	1660	1660	0
595	20241024	103500	30929169	1660	1660	1660	1660	0
596	20241024	103400	30929169	1660	1660	1660	1660	0
597	20241024	103300	30929169	1660	1660	1660	1660	0
598	20241024	103200	30929169	1660	1660	1660	1660	491
599	20241024	103100	30114109	1659	1660	1660	1659	552
600	20241024	103000	29197805	1660	1660	1660	1660	0
601	20241024	102900	29197805	1660	1660	1660	1660	0
602	20241024	102800	29197805	1660	1660	1660	1660	10
603	20241024	102700	29181205	1660	1660	1660	1660	29
604	20241024	102600	29133065	1660	1660	1660	1660	0
605	20241024	102500	29133065	1660	1660	1660	1660	0
606	20241024	102400	29133065	1660	1660	1660	1660	1
607	20241024	102300	29131405	1659	1659	1659	1659	0
608	20241024	102200	29131405	1659	1660	1660	1659	212
609	20241024	102100	28779685	1659	1659	1659	1659	1
610	20241024	102000	28778026	1659	1659	1659	1659	0
611	20241024	101900	28778026	1659	1659	1659	1659	0
612	20241024	101800	28778026	1659	1659	1659	1659	0
613	20241024	101700	28778026	1659	1659	1659	1659	0
614	20241024	101600	28778026	1659	1659	1659	1659	0
615	20241024	101500	28778026	1659	1660	1660	1659	506
616	20241024	101400	27938569	1660	1668	1668	1660	4721
617	20241024	101300	20081879	1673	1673	1673	1673	1
618	20241024	101200	20080206	1668	1668	1668	1668	6
619	20241024	101100	20070198	1673	1673	1673	1673	0
620	20241024	101000	20070198	1673	1673	1673	1673	0
621	20241024	100900	20070198	1673	1673	1673	1673	0
622	20241024	100800	20070198	1673	1673	1673	1673	0
623	20241024	100700	20070198	1673	1673	1673	1673	0
624	20241024	100600	20070198	1673	1673	1673	1673	0
625	20241024	100500	20070198	1673	1670	1673	1670	531
626	20241024	100400	19183422	1670	1670	1670	1668	18
627	20241024	100300	19153392	1669	1672	1672	1669	2120
628	20241024	100200	15611965	1672	1676	1676	1672	588
629	20241024	100100	14628825	1677	1677	1677	1677	0
630	20241024	100000	14628825	1677	1677	1677	1677	50
631	20241024	095900	14544975	1677	1676	1677	1676	982
632	20241024	095800	12898176	1677	1677	1677	1677	0
633	20241024	095700	12898176	1677	1677	1677	1677	0
634	20241024	095600	12898176	1677	1677	1677	1677	0
635	20241024	095500	12898176	1677	1671	1677	1671	215
636	20241024	095400	12538821	1671	1673	1673	1671	570
637	20241024	095300	11585880	1672	1672	1672	1672	130
638	20241024	095200	11368520	1677	1677	1677	1677	0
639	20241024	095100	11368520	1677	1677	1677	1677	6
640	20241024	095000	11358458	1677	1677	1677	1677	0
641	20241024	094900	11358458	1677	1677	1677	1677	0
642	20241024	094800	11358458	1677	1677	1677	1677	0
643	20241024	094700	11358458	1677	1677	1677	1677	1
644	20241024	094600	11356781	1677	1672	1677	1672	32
645	20241024	094500	11303122	1677	1677	1677	1677	0
646	20241024	094400	11303122	1677	1676	1677	1676	300
647	20241024	094300	10800300	1676	1676	1676	1676	0
648	20241024	094200	10800300	1676	1675	1676	1675	63
649	20241024	094100	10694765	1675	1675	1675	1675	0
650	20241024	094000	10694765	1675	1675	1675	1675	6
651	20241024	093900	10684715	1675	1675	1675	1675	0
652	20241024	093800	10684715	1675	1675	1675	1675	0
653	20241024	093700	10684715	1675	1675	1675	1675	0
654	20241024	093600	10684715	1675	1675	1675	1675	0
655	20241024	093500	10684715	1675	1675	1675	1675	0
656	20241024	093400	10684715	1675	1675	1675	1675	200
657	20241024	093300	10349715	1675	1675	1675	1675	0
658	20241024	093200	10349715	1675	1674	1675	1674	1001
659	20241024	093100	8673239	1674	1674	1674	1674	1
660	20241024	093000	8671565	1666	1666	1666	1666	18
661	20241024	092900	8641577	1675	1674	1675	1674	1000
662	20241024	092800	6966827	1666	1668	1668	1666	58
663	20241024	092700	6870195	1675	1675	1675	1675	0
664	20241024	092600	6870195	1675	1675	1675	1675	0
665	20241024	092500	6870195	1675	1675	1675	1675	0
666	20241024	092400	6870195	1675	1675	1675	1675	0
667	20241024	092300	6870195	1675	1675	1675	1675	2
668	20241024	092200	6866845	1665	1665	1665	1665	0
669	20241024	092100	6866845	1665	1665	1665	1665	0
670	20241024	092000	6866845	1665	1665	1665	1665	18
671	20241024	091900	6836875	1675	1675	1675	1675	3
672	20241024	091800	6831850	1675	1675	1675	1675	0
673	20241024	091700	6831850	1675	1675	1675	1675	0
674	20241024	091600	6831850	1675	1675	1675	1675	0
675	20241024	091500	6831850	1675	1665	1675	1665	195
676	20241024	091400	6506851	1664	1664	1664	1664	114
677	20241024	091300	6317155	1664	1664	1664	1664	0
678	20241024	091200	6317155	1664	1664	1664	1664	1382
679	20241024	091100	4017507	1653	1653	1653	1653	116
680	20241024	091000	3825759	1652	1652	1652	1652	1
681	20241024	090900	3824107	1652	1652	1652	1652	0
682	20241024	090800	3824107	1652	1652	1652	1652	0
683	20241024	090700	3824107	1652	1652	1652	1652	66
684	20241024	090600	3715075	1652	1652	1652	1652	0
685	20241024	090500	3715075	1652	1652	1664	1652	816
686	20241024	090400	2365843	1645	1645	1645	1645	0
687	20241024	090300	2365843	1645	1645	1645	1645	5
688	20241024	090200	2357618	1665	1663	1665	1663	1116
689	20241024	090100	499490	1665	1665	1665	1665	0
690	20241024	090000	499490	1665	1642	1665	1642	304