KissMeData/064240/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	194200	64477495	2710	2710	2710	2710	2030
3	20241024	194100	64477495	2710	2710	2710	2710	0
4	20241024	194000	64477495	2710	2710	2710	2710	0
5	20241024	193900	64477495	2710	2710	2710	2710	0
6	20241024	193800	64477495	2710	2710	2710	2710	0
7	20241024	193700	64477495	2710	2710	2710	2710	0
8	20241024	193600	64477495	2710	2710	2710	2710	0
9	20241024	193500	64477495	2710	2710	2710	2710	0
10	20241024	193400	64477495	2710	2710	2710	2710	0
11	20241024	193300	64477495	2710	2710	2710	2710	0
12	20241024	193200	64477495	2710	2710	2710	2710	0
13	20241024	193100	64477495	2710	2710	2710	2710	0
14	20241024	193000	64477495	2710	2710	2710	2710	0
15	20241024	192900	64477495	2710	2710	2710	2710	0
16	20241024	192800	64477495	2710	2710	2710	2710	0
17	20241024	192700	64477495	2710	2710	2710	2710	0
18	20241024	192600	64477495	2710	2710	2710	2710	0
19	20241024	192500	64477495	2710	2710	2710	2710	0
20	20241024	192400	64477495	2710	2710	2710	2710	0
21	20241024	192300	64477495	2710	2710	2710	2710	0
22	20241024	192200	64477495	2710	2710	2710	2710	0
23	20241024	192100	64477495	2710	2710	2710	2710	0
24	20241024	192000	64477495	2710	2710	2710	2710	0
25	20241024	191900	64477495	2710	2710	2710	2710	0
26	20241024	191800	64477495	2710	2710	2710	2710	0
27	20241024	191700	64477495	2710	2710	2710	2710	0
28	20241024	191600	64477495	2710	2710	2710	2710	0
29	20241024	191500	64477495	2710	2710	2710	2710	0
30	20241024	191400	64477495	2710	2710	2710	2710	0
31	20241024	191300	64477495	2710	2710	2710	2710	0
32	20241024	191200	64477495	2710	2710	2710	2710	2030
33	20241024	191100	64477495	2710	2710	2710	2710	0
34	20241024	191000	64477495	2710	2710	2710	2710	0
35	20241024	190900	64477495	2710	2710	2710	2710	0
36	20241024	190800	64477495	2710	2710	2710	2710	0
37	20241024	190700	64477495	2710	2710	2710	2710	0
38	20241024	190600	64477495	2710	2710	2710	2710	0
39	20241024	190500	64477495	2710	2710	2710	2710	0
40	20241024	190400	64477495	2710	2710	2710	2710	0
41	20241024	190300	64477495	2710	2710	2710	2710	0
42	20241024	190200	64477495	2710	2710	2710	2710	0
43	20241024	190100	64477495	2710	2710	2710	2710	0
44	20241024	190000	64477495	2710	2710	2710	2710	0
45	20241024	185900	64477495	2710	2710	2710	2710	0
46	20241024	185800	64477495	2710	2710	2710	2710	0
47	20241024	185700	64477495	2710	2710	2710	2710	0
48	20241024	185600	64477495	2710	2710	2710	2710	0
49	20241024	185500	64477495	2710	2710	2710	2710	0
50	20241024	185400	64477495	2710	2710	2710	2710	0
51	20241024	185300	64477495	2710	2710	2710	2710	0
52	20241024	185200	64477495	2710	2710	2710	2710	0
53	20241024	185100	64477495	2710	2710	2710	2710	0
54	20241024	185000	64477495	2710	2710	2710	2710	0
55	20241024	184900	64477495	2710	2710	2710	2710	0
56	20241024	184800	64477495	2710	2710	2710	2710	0
57	20241024	184700	64477495	2710	2710	2710	2710	0
58	20241024	184600	64477495	2710	2710	2710	2710	0
59	20241024	184500	64477495	2710	2710	2710	2710	0
60	20241024	184400	64477495	2710	2710	2710	2710	0
61	20241024	184300	64477495	2710	2710	2710	2710	0
62	20241024	184200	64477495	2710	2710	2710	2710	2030
63	20241024	184100	64477495	2710	2710	2710	2710	0
64	20241024	184000	64477495	2710	2710	2710	2710	0
65	20241024	183900	64477495	2710	2710	2710	2710	0
66	20241024	183800	64477495	2710	2710	2710	2710	0
67	20241024	183700	64477495	2710	2710	2710	2710	0
68	20241024	183600	64477495	2710	2710	2710	2710	0
69	20241024	183500	64477495	2710	2710	2710	2710	0
70	20241024	183400	64477495	2710	2710	2710	2710	0
71	20241024	183300	64477495	2710	2710	2710	2710	0
72	20241024	183200	64477495	2710	2710	2710	2710	0
73	20241024	183100	64477495	2710	2710	2710	2710	0
74	20241024	183000	64477495	2710	2710	2710	2710	0
75	20241024	182900	64477495	2710	2710	2710	2710	0
76	20241024	182800	64477495	2710	2710	2710	2710	0
77	20241024	182700	64477495	2710	2710	2710	2710	0
78	20241024	182600	64477495	2710	2710	2710	2710	0
79	20241024	182500	64477495	2710	2710	2710	2710	0
80	20241024	182400	64477495	2710	2710	2710	2710	0
81	20241024	182300	64477495	2710	2710	2710	2710	0
82	20241024	182200	64477495	2710	2710	2710	2710	0
83	20241024	182100	64477495	2710	2710	2710	2710	0
84	20241024	182000	64477495	2710	2710	2710	2710	0
85	20241024	181900	64477495	2710	2710	2710	2710	0
86	20241024	181800	64477495	2710	2710	2710	2710	0
87	20241024	181700	64477495	2710	2710	2710	2710	0
88	20241024	181600	64477495	2710	2710	2710	2710	0
89	20241024	181500	64477495	2710	2710	2710	2710	0
90	20241024	181400	64477495	2710	2710	2710	2710	0
91	20241024	181300	64477495	2710	2710	2710	2710	0
92	20241024	181200	64477495	2710	2710	2710	2710	2030
93	20241024	181100	64477495	2710	2710	2710	2710	0
94	20241024	181000	64477495	2710	2710	2710	2710	0
95	20241024	180900	64477495	2710	2710	2710	2710	0
96	20241024	180800	64477495	2710	2710	2710	2710	0
97	20241024	180700	64477495	2710	2710	2710	2710	0
98	20241024	180600	64477495	2710	2710	2710	2710	0
99	20241024	180500	64477495	2710	2710	2710	2710	0
100	20241024	180400	64477495	2710	2710	2710	2710	0
101	20241024	180300	64477495	2710	2710	2710	2710	0
102	20241024	180200	64477495	2710	2710	2710	2710	0
103	20241024	180100	64477495	2710	2710	2710	2710	0
104	20241024	180000	64477495	2710	2710	2710	2710	0
105	20241024	175900	64477495	2710	2710	2710	2710	0
106	20241024	175800	64477495	2710	2710	2710	2710	0
107	20241024	175700	64477495	2710	2710	2710	2710	0
108	20241024	175600	64477495	2710	2710	2710	2710	0
109	20241024	175500	64477495	2710	2710	2710	2710	0
110	20241024	175400	64477495	2710	2710	2710	2710	0
111	20241024	175300	64477495	2710	2710	2710	2710	0
112	20241024	175200	64477495	2710	2710	2710	2710	0
113	20241024	175100	64477495	2710	2710	2710	2710	0
114	20241024	175000	64477495	2710	2710	2710	2710	0
115	20241024	174900	64477495	2710	2710	2710	2710	0
116	20241024	174800	64477495	2710	2710	2710	2710	0
117	20241024	174700	64477495	2710	2710	2710	2710	0
118	20241024	174600	64477495	2710	2710	2710	2710	0
119	20241024	174500	64477495	2710	2710	2710	2710	0
120	20241024	174400	64477495	2710	2710	2710	2710	0
121	20241024	174300	64477495	2710	2710	2710	2710	0
122	20241024	174200	64477495	2710	2710	2710	2710	2030
123	20241024	174100	64477495	2710	2710	2710	2710	0
124	20241024	174000	64477495	2710	2710	2710	2710	0
125	20241024	173900	64477495	2710	2710	2710	2710	0
126	20241024	173800	64477495	2710	2710	2710	2710	0
127	20241024	173700	64477495	2710	2710	2710	2710	0
128	20241024	173600	64477495	2710	2710	2710	2710	0
129	20241024	173500	64477495	2710	2710	2710	2710	0
130	20241024	173400	64477495	2710	2710	2710	2710	0
131	20241024	173300	64477495	2710	2710	2710	2710	0
132	20241024	173200	64477495	2710	2710	2710	2710	0
133	20241024	173100	64477495	2710	2710	2710	2710	0
134	20241024	173000	64477495	2710	2710	2710	2710	0
135	20241024	172900	64477495	2710	2710	2710	2710	0
136	20241024	172800	64477495	2710	2710	2710	2710	0
137	20241024	172700	64477495	2710	2710	2710	2710	0
138	20241024	172600	64477495	2710	2710	2710	2710	0
139	20241024	172500	64477495	2710	2710	2710	2710	0
140	20241024	172400	64477495	2710	2710	2710	2710	0
141	20241024	172300	64477495	2710	2710	2710	2710	0
142	20241024	172200	64477495	2710	2710	2710	2710	0
143	20241024	172100	64477495	2710	2710	2710	2710	0
144	20241024	172000	64477495	2710	2710	2710	2710	0
145	20241024	171900	64477495	2710	2710	2710	2710	0
146	20241024	171800	64477495	2710	2710	2710	2710	0
147	20241024	171700	64477495	2710	2710	2710	2710	0
148	20241024	171600	64477495	2710	2710	2710	2710	0
149	20241024	171500	64477495	2710	2710	2710	2710	0
150	20241024	171400	64477495	2710	2710	2710	2710	0
151	20241024	171300	64477495	2710	2710	2710	2710	0
152	20241024	171200	64477495	2710	2710	2710	2710	2030
153	20241024	171100	64477495	2710	2710	2710	2710	0
154	20241024	171000	64477495	2710	2710	2710	2710	0
155	20241024	170900	64477495	2710	2710	2710	2710	0
156	20241024	170800	64477495	2710	2710	2710	2710	0
157	20241024	170700	64477495	2710	2710	2710	2710	0
158	20241024	170600	64477495	2710	2710	2710	2710	0
159	20241024	170500	64477495	2710	2710	2710	2710	0
160	20241024	170400	64477495	2710	2710	2710	2710	0
161	20241024	170300	64477495	2710	2710	2710	2710	0
162	20241024	170200	64477495	2710	2710	2710	2710	0
163	20241024	170100	64477495	2710	2710	2710	2710	0
164	20241024	170000	64477495	2710	2710	2710	2710	0
165	20241024	165900	64477495	2710	2710	2710	2710	0
166	20241024	165800	64477495	2710	2710	2710	2710	0
167	20241024	165700	64477495	2710	2710	2710	2710	0
168	20241024	165600	64477495	2710	2710	2710	2710	0
169	20241024	165500	64477495	2710	2710	2710	2710	0
170	20241024	165400	64477495	2710	2710	2710	2710	0
171	20241024	165300	64477495	2710	2710	2710	2710	0
172	20241024	165200	64477495	2710	2710	2710	2710	0
173	20241024	165100	64477495	2710	2710	2710	2710	0
174	20241024	165000	64477495	2710	2710	2710	2710	0
175	20241024	164900	64477495	2710	2710	2710	2710	0
176	20241024	164800	64477495	2710	2710	2710	2710	0
177	20241024	164700	64477495	2710	2710	2710	2710	0
178	20241024	164600	64477495	2710	2710	2710	2710	0
179	20241024	164500	64477495	2710	2710	2710	2710	0
180	20241024	164400	64477495	2710	2710	2710	2710	0
181	20241024	164300	64477495	2710	2710	2710	2710	0
182	20241024	164200	64477495	2710	2710	2710	2710	2030
183	20241024	164100	64477495	2710	2710	2710	2710	0
184	20241024	164000	64477495	2710	2710	2710	2710	0
185	20241024	163900	64477495	2710	2710	2710	2710	0
186	20241024	163800	64477495	2710	2710	2710	2710	0
187	20241024	163700	64477495	2710	2710	2710	2710	0
188	20241024	163600	64477495	2710	2710	2710	2710	0
189	20241024	163500	64477495	2710	2710	2710	2710	0
190	20241024	163400	64477495	2710	2710	2710	2710	0
191	20241024	163300	64477495	2710	2710	2710	2710	0
192	20241024	163200	64477495	2710	2710	2710	2710	0
193	20241024	163100	64477495	2710	2710	2710	2710	0
194	20241024	163000	64477495	2710	2710	2710	2710	0
195	20241024	162900	64477495	2710	2710	2710	2710	0
196	20241024	162800	64477495	2710	2710	2710	2710	0
197	20241024	162700	64477495	2710	2710	2710	2710	0
198	20241024	162600	64477495	2710	2710	2710	2710	0
199	20241024	162500	64477495	2710	2710	2710	2710	0
200	20241024	162400	64477495	2710	2710	2710	2710	0
201	20241024	162300	64477495	2710	2710	2710	2710	0
202	20241024	162200	64477495	2710	2710	2710	2710	0
203	20241024	162100	64477495	2710	2710	2710	2710	0
204	20241024	162000	64477495	2710	2710	2710	2710	0
205	20241024	161900	64477495	2710	2710	2710	2710	0
206	20241024	161800	64477495	2710	2710	2710	2710	0
207	20241024	161700	64477495	2710	2710	2710	2710	0
208	20241024	161600	64477495	2710	2710	2710	2710	0
209	20241024	161500	64477495	2710	2710	2710	2710	0
210	20241024	161400	64477495	2710	2710	2710	2710	0
211	20241024	161300	64477495	2710	2710	2710	2710	0
212	20241024	161200	64477495	2710	2710	2710	2710	2030
213	20241024	161100	64477495	2710	2710	2710	2710	0
214	20241024	161000	64477495	2710	2710	2710	2710	0
215	20241024	160900	64477495	2710	2710	2710	2710	0
216	20241024	160800	64477495	2710	2710	2710	2710	0
217	20241024	160700	64477495	2710	2710	2710	2710	0
218	20241024	160600	64477495	2710	2710	2710	2710	0
219	20241024	160500	64477495	2710	2710	2710	2710	0
220	20241024	160400	64477495	2710	2710	2710	2710	0
221	20241024	160300	64477495	2710	2710	2710	2710	0
222	20241024	160200	64477495	2710	2710	2710	2710	0
223	20241024	160100	64477495	2710	2710	2710	2710	0
224	20241024	160000	64477495	2710	2710	2710	2710	0
225	20241024	155900	64477495	2710	2710	2710	2710	0
226	20241024	155800	64477495	2710	2710	2710	2710	0
227	20241024	155700	64477495	2710	2710	2710	2710	0
228	20241024	155600	64477495	2710	2710	2710	2710	0
229	20241024	155500	64477495	2710	2710	2710	2710	0
230	20241024	155400	64477495	2710	2710	2710	2710	0
231	20241024	155300	64477495	2710	2710	2710	2710	0
232	20241024	155200	64477495	2710	2710	2710	2710	0
233	20241024	155100	64477495	2710	2710	2710	2710	0
234	20241024	155000	64477495	2710	2710	2710	2710	0
235	20241024	154900	64477495	2710	2710	2710	2710	0
236	20241024	154800	64477495	2710	2710	2710	2710	0
237	20241024	154700	64477495	2710	2710	2710	2710	0
238	20241024	154600	64477495	2710	2710	2710	2710	0
239	20241024	154500	64477495	2710	2710	2710	2710	0
240	20241024	154400	64477495	2710	2710	2710	2710	0
241	20241024	154300	64477495	2710	2710	2710	2710	0
242	20241024	154200	64477495	2710	2710	2710	2710	2030
243	20241024	154100	64477495	2710	2710	2710	2710	0
244	20241024	154000	64477495	2710	2710	2710	2710	0
245	20241024	153900	64477495	2710	2710	2710	2710	0
246	20241024	153800	64477495	2710	2710	2710	2710	0
247	20241024	153700	64477495	2710	2710	2710	2710	0
248	20241024	153600	64477495	2710	2710	2710	2710	0
249	20241024	153500	64477495	2710	2710	2710	2710	0
250	20241024	153400	64477495	2710	2710	2710	2710	0
251	20241024	153300	64477495	2710	2710	2710	2710	0
252	20241024	153200	64477495	2710	2710	2710	2710	0
253	20241024	153100	64477495	2710	2710	2710	2710	0
254	20241024	153000	64477495	2710	2710	2710	2710	2030
255	20241024	152900	58976195	2705	2705	2705	2705	0
256	20241024	152800	58976195	2705	2705	2705	2705	0
257	20241024	152700	58976195	2705	2705	2705	2705	0
258	20241024	152600	58976195	2705	2705	2705	2705	0
259	20241024	152500	58976195	2705	2705	2705	2705	0
260	20241024	152400	58976195	2705	2705	2705	2705	0
261	20241024	152300	58976195	2705	2705	2705	2705	0
262	20241024	152200	58976195	2705	2705	2705	2705	0
263	20241024	152100	58976195	2705	2705	2705	2705	0
264	20241024	152000	58976195	2705	2705	2705	2705	0
265	20241024	151900	58976195	2705	2705	2705	2695	50
266	20241024	151800	58841380	2710	2710	2710	2710	0
267	20241024	151700	58841380	2710	2710	2710	2710	0
268	20241024	151600	58841380	2710	2710	2710	2710	0
269	20241024	151500	58841380	2710	2710	2710	2710	0
270	20241024	151400	58841380	2710	2705	2710	2705	21
271	20241024	151300	58784570	2710	2710	2710	2710	0
272	20241024	151200	58784570	2710	2710	2710	2710	0
273	20241024	151100	58784570	2710	2710	2710	2710	0
274	20241024	151000	58784570	2710	2710	2710	2710	0
275	20241024	150900	58784570	2710	2710	2710	2710	0
276	20241024	150800	58784570	2710	2710	2710	2710	0
277	20241024	150700	58784570	2710	2710	2710	2710	0
278	20241024	150600	58784570	2710	2710	2710	2710	0
279	20241024	150500	58784570	2710	2710	2710	2705	10
280	20241024	150400	58757510	2705	2705	2705	2705	9
281	20241024	150300	58733165	2700	2700	2700	2700	0
282	20241024	150200	58733165	2700	2700	2700	2700	60
283	20241024	150100	58571165	2710	2710	2710	2710	0
284	20241024	150000	58571165	2710	2710	2710	2710	0
285	20241024	145900	58571165	2710	2710	2710	2710	0
286	20241024	145800	58571165	2710	2705	2710	2705	3
287	20241024	145700	58563045	2700	2700	2700	2700	0
288	20241024	145600	58563045	2700	2700	2700	2700	0
289	20241024	145500	58563045	2700	2700	2700	2700	10
290	20241024	145400	58536045	2710	2710	2710	2710	1
291	20241024	145300	58533335	2705	2705	2705	2705	61
292	20241024	145200	58368330	2705	2705	2705	2705	1
293	20241024	145100	58365625	2700	2700	2700	2700	1
294	20241024	145000	58362925	2710	2710	2710	2710	0
295	20241024	144900	58362925	2710	2700	2710	2700	52
296	20241024	144800	58222510	2700	2700	2700	2700	200
297	20241024	144700	57682510	2710	2710	2710	2710	4
298	20241024	144600	57671670	2710	2710	2710	2710	0
299	20241024	144500	57671670	2710	2710	2710	2710	0
300	20241024	144400	57671670	2710	2710	2710	2710	0
301	20241024	144300	57671670	2710	2710	2710	2710	0
302	20241024	144200	57671670	2710	2710	2710	2710	111
303	20241024	144100	57370860	2715	2715	2715	2715	0
304	20241024	144000	57370860	2715	2715	2715	2715	0
305	20241024	143900	57370860	2715	2715	2715	2715	0
306	20241024	143800	57370860	2715	2715	2715	2715	0
307	20241024	143700	57370860	2715	2715	2715	2715	1
308	20241024	143600	57368145	2710	2710	2710	2710	0
309	20241024	143500	57368145	2710	2710	2710	2710	0
310	20241024	143400	57368145	2710	2710	2710	2710	0
311	20241024	143300	57368145	2710	2710	2710	2710	0
312	20241024	143200	57368145	2710	2710	2710	2710	0
313	20241024	143100	57368145	2710	2710	2710	2710	3
314	20241024	143000	57360015	2715	2715	2715	2715	0
315	20241024	142900	57360015	2715	2715	2715	2715	0
316	20241024	142800	57360015	2715	2715	2715	2715	0
317	20241024	142700	57360015	2715	2715	2715	2715	3
318	20241024	142600	57351870	2715	2715	2715	2715	0
319	20241024	142500	57351870	2715	2715	2715	2715	0
320	20241024	142400	57351870	2715	2715	2715	2715	0
321	20241024	142300	57351870	2715	2715	2715	2715	0
322	20241024	142200	57351870	2715	2715	2715	2715	0
323	20241024	142100	57351870	2715	2715	2715	2715	0
324	20241024	142000	57351870	2715	2715	2715	2715	0
325	20241024	141900	57351870	2715	2715	2715	2715	0
326	20241024	141800	57351870	2715	2715	2715	2715	0
327	20241024	141700	57351870	2715	2715	2715	2715	0
328	20241024	141600	57351870	2715	2715	2715	2715	0
329	20241024	141500	57351870	2715	2715	2715	2715	0
330	20241024	141400	57351870	2715	2715	2715	2715	0
331	20241024	141300	57351870	2715	2715	2715	2715	0
332	20241024	141200	57351870	2715	2715	2715	2715	0
333	20241024	141100	57351870	2715	2715	2715	2715	0
334	20241024	141000	57351870	2715	2715	2715	2715	0
335	20241024	140900	57351870	2715	2715	2715	2715	0
336	20241024	140800	57351870	2715	2715	2715	2715	0
337	20241024	140700	57351870	2715	2715	2715	2715	0
338	20241024	140600	57351870	2715	2715	2715	2715	0
339	20241024	140500	57351870	2715	2715	2715	2715	0
340	20241024	140400	57351870	2715	2715	2715	2715	0
341	20241024	140300	57351870	2715	2715	2715	2715	0
342	20241024	140200	57351870	2715	2715	2715	2715	0
343	20241024	140100	57351870	2715	2715	2715	2715	0
344	20241024	140000	57351870	2715	2715	2715	2715	0
345	20241024	135900	57351870	2715	2715	2715	2715	0
346	20241024	135800	57351870	2715	2715	2715	2715	0
347	20241024	135700	57351870	2715	2715	2715	2715	0
348	20241024	135600	57351870	2715	2715	2715	2715	0
349	20241024	135500	57351870	2715	2715	2715	2715	0
350	20241024	135400	57351870	2715	2715	2715	2715	0
351	20241024	135300	57351870	2715	2715	2715	2715	0
352	20241024	135200	57351870	2715	2715	2715	2715	0
353	20241024	135100	57351870	2715	2715	2715	2715	0
354	20241024	135000	57351870	2715	2715	2715	2715	0
355	20241024	134900	57351870	2715	2715	2715	2715	0
356	20241024	134800	57351870	2715	2715	2715	2715	0
357	20241024	134700	57351870	2715	2715	2715	2715	0
358	20241024	134600	57351870	2715	2715	2715	2715	0
359	20241024	134500	57351870	2715	2715	2715	2715	0
360	20241024	134400	57351870	2715	2715	2715	2715	0
361	20241024	134300	57351870	2715	2715	2715	2715	0
362	20241024	134200	57351870	2715	2715	2715	2715	4
363	20241024	134100	57341010	2715	2715	2715	2715	0
364	20241024	134000	57341010	2715	2715	2715	2715	0
365	20241024	133900	57341010	2715	2715	2715	2715	0
366	20241024	133800	57341010	2715	2715	2715	2715	0
367	20241024	133700	57341010	2715	2710	2715	2710	4
368	20241024	133600	57330165	2700	2700	2700	2700	0
369	20241024	133500	57330165	2700	2700	2700	2700	0
370	20241024	133400	57330165	2700	2700	2700	2700	0
371	20241024	133300	57330165	2700	2705	2705	2700	59
372	20241024	133200	57170735	2715	2715	2715	2715	0
373	20241024	133100	57170735	2715	2715	2715	2715	0
374	20241024	133000	57170735	2715	2715	2715	2715	0
375	20241024	132900	57170735	2715	2715	2715	2715	0
376	20241024	132800	57170735	2715	2715	2715	2715	2
377	20241024	132700	57165305	2715	2715	2715	2715	0
378	20241024	132600	57165305	2715	2715	2715	2715	0
379	20241024	132500	57165305	2715	2715	2715	2715	0
380	20241024	132400	57165305	2715	2710	2715	2710	4
381	20241024	132300	57154455	2720	2720	2720	2720	0
382	20241024	132200	57154455	2720	2720	2720	2720	0
383	20241024	132100	57154455	2720	2720	2720	2720	0
384	20241024	132000	57154455	2720	2720	2720	2720	0
385	20241024	131900	57154455	2720	2720	2720	2720	0
386	20241024	131800	57154455	2720	2720	2720	2720	0
387	20241024	131700	57154455	2720	2720	2720	2720	0
388	20241024	131600	57154455	2720	2720	2720	2720	1
389	20241024	131500	57151735	2715	2715	2715	2715	0
390	20241024	131400	57151735	2715	2715	2715	2715	2
391	20241024	131300	57146305	2720	2720	2720	2720	0
392	20241024	131200	57146305	2720	2720	2720	2720	0
393	20241024	131100	57146305	2720	2720	2720	2720	0
394	20241024	131000	57146305	2720	2720	2720	2720	0
395	20241024	130900	57146305	2720	2720	2720	2720	2
396	20241024	130800	57140865	2720	2720	2720	2720	0
397	20241024	130700	57140865	2720	2720	2720	2720	0
398	20241024	130600	57140865	2720	2720	2720	2720	0
399	20241024	130500	57140865	2720	2720	2720	2720	0
400	20241024	130400	57140865	2720	2720	2720	2720	0
401	20241024	130300	57140865	2720	2720	2720	2720	10
402	20241024	130200	57113665	2720	2720	2720	2720	0
403	20241024	130100	57113665	2720	2720	2720	2720	0
404	20241024	130000	57113665	2720	2695	2720	2695	3825
405	20241024	125900	46735140	2695	2695	2695	2695	0
406	20241024	125800	46735140	2695	2695	2695	2695	0
407	20241024	125700	46735140	2695	2695	2695	2695	0
408	20241024	125600	46735140	2695	2695	2695	2695	0
409	20241024	125500	46735140	2695	2695	2695	2695	0
410	20241024	125400	46735140	2695	2695	2695	2695	0
411	20241024	125300	46735140	2695	2695	2695	2695	0
412	20241024	125200	46735140	2695	2695	2695	2695	200
413	20241024	125100	46196140	2690	2690	2690	2690	50
414	20241024	125000	46061640	2690	2690	2690	2690	0
415	20241024	124900	46061640	2690	2690	2690	2690	88
416	20241024	124800	45824920	2690	2690	2690	2690	6
417	20241024	124700	45808780	2690	2690	2690	2690	6
418	20241024	124600	45792640	2695	2695	2695	2695	0
419	20241024	124500	45792640	2695	2695	2695	2695	0
420	20241024	124400	45792640	2695	2695	2695	2695	0
421	20241024	124300	45792640	2695	2695	2695	2695	0
422	20241024	124200	45792640	2695	2695	2695	2695	0
423	20241024	124100	45792640	2695	2695	2695	2695	0
424	20241024	124000	45792640	2695	2695	2695	2695	0
425	20241024	123900	45792640	2695	2695	2695	2695	0
426	20241024	123800	45792640	2695	2695	2695	2695	20
427	20241024	123700	45738740	2700	2700	2700	2700	100
428	20241024	123600	45468740	2700	2690	2700	2690	101
429	20241024	123500	45196050	2695	2690	2695	2690	108
430	20241024	123400	44905200	2700	2700	2700	2700	0
431	20241024	123300	44905200	2700	2700	2700	2700	1
432	20241024	123200	44902500	2690	2695	2695	2690	796
433	20241024	123100	42761255	2700	2700	2700	2700	2
434	20241024	123000	42755855	2700	2700	2700	2700	0
435	20241024	122900	42755855	2700	2700	2700	2700	1
436	20241024	122800	42753155	2695	2695	2695	2695	2
437	20241024	122700	42747765	2695	2695	2695	2695	9
438	20241024	122600	42723510	2695	2695	2695	2695	3
439	20241024	122500	42715425	2695	2695	2695	2695	5
440	20241024	122400	42701950	2695	2695	2695	2695	0
441	20241024	122300	42701950	2695	2695	2695	2695	1
442	20241024	122200	42699255	2695	2695	2695	2695	18
443	20241024	122100	42650745	2695	2695	2695	2695	14
444	20241024	122000	42613015	2695	2695	2695	2695	3
445	20241024	121900	42604930	2695	2695	2695	2695	1
446	20241024	121800	42602235	2695	2695	2695	2695	0
447	20241024	121700	42602235	2695	2695	2695	2695	0
448	20241024	121600	42602235	2695	2695	2695	2695	0
449	20241024	121500	42602235	2695	2695	2695	2695	55
450	20241024	121400	42454010	2695	2695	2695	2695	0
451	20241024	121300	42454010	2695	2695	2695	2695	0
452	20241024	121200	42454010	2695	2695	2695	2695	0
453	20241024	121100	42454010	2695	2695	2695	2695	0
454	20241024	121000	42454010	2695	2695	2695	2695	0
455	20241024	120900	42454010	2695	2695	2695	2695	15
456	20241024	120800	42413585	2685	2695	2695	2685	706
457	20241024	120700	40517955	2685	2690	2690	2685	200
458	20241024	120600	39980870	2700	2700	2700	2700	0
459	20241024	120500	39980870	2700	2700	2700	2700	0
460	20241024	120400	39980870	2700	2700	2700	2700	0
461	20241024	120300	39980870	2700	2700	2700	2700	0
462	20241024	120200	39980870	2700	2700	2700	2700	0
463	20241024	120100	39980870	2700	2700	2700	2700	0
464	20241024	120000	39980870	2700	2700	2700	2700	1
465	20241024	115900	39978170	2695	2695	2695	2695	60
466	20241024	115800	39816470	2695	2695	2695	2695	0
467	20241024	115700	39816470	2695	2695	2695	2695	300
468	20241024	115600	39007970	2710	2710	2710	2710	0
469	20241024	115500	39007970	2710	2710	2710	2710	0
470	20241024	115400	39007970	2710	2710	2710	2710	0
471	20241024	115300	39007970	2710	2710	2710	2710	0
472	20241024	115200	39007970	2710	2710	2710	2710	0
473	20241024	115100	39007970	2710	2710	2710	2710	0
474	20241024	115000	39007970	2710	2695	2710	2695	29
475	20241024	114900	38929635	2700	2700	2700	2700	0
476	20241024	114800	38929635	2700	2695	2700	2695	4
477	20241024	114700	38918845	2695	2695	2695	2695	0
478	20241024	114600	38918845	2695	2695	2695	2695	2
479	20241024	114500	38913455	2700	2700	2700	2700	0
480	20241024	114400	38913455	2700	2700	2700	2690	2011
481	20241024	114300	33500420	2705	2705	2705	2705	1031
482	20241024	114200	30711565	2720	2720	2720	2720	0
483	20241024	114100	30711565	2720	2720	2720	2720	0
484	20241024	114000	30711565	2720	2720	2720	2720	0
485	20241024	113900	30711565	2720	2720	2720	2720	0
486	20241024	113800	30711565	2720	2720	2720	2720	0
487	20241024	113700	30711565	2720	2720	2720	2720	0
488	20241024	113600	30711565	2720	2720	2720	2720	0
489	20241024	113500	30711565	2720	2720	2720	2720	0
490	20241024	113400	30711565	2720	2720	2720	2720	0
491	20241024	113300	30711565	2720	2720	2720	2720	0
492	20241024	113200	30711565	2720	2720	2720	2720	0
493	20241024	113100	30711565	2720	2720	2720	2720	0
494	20241024	113000	30711565	2720	2720	2720	2720	0
495	20241024	112900	30711565	2720	2720	2720	2720	0
496	20241024	112800	30711565	2720	2720	2720	2720	0
497	20241024	112700	30711565	2720	2720	2720	2720	2
498	20241024	112600	30706125	2715	2715	2715	2715	2
499	20241024	112500	30700695	2725	2725	2725	2725	0
500	20241024	112400	30700695	2725	2725	2725	2725	0
501	20241024	112300	30700695	2725	2725	2725	2725	0
502	20241024	112200	30700695	2725	2725	2725	2725	0
503	20241024	112100	30700695	2725	2725	2725	2725	0
504	20241024	112000	30700695	2725	2725	2725	2725	0
505	20241024	111900	30700695	2725	2725	2725	2725	0
506	20241024	111800	30700695	2725	2725	2725	2725	0
507	20241024	111700	30700695	2725	2715	2725	2715	90
508	20241024	111600	30455565	2710	2710	2710	2710	0
509	20241024	111500	30455565	2710	2710	2710	2710	1
510	20241024	111400	30452855	2725	2725	2725	2725	0
511	20241024	111300	30452855	2725	2725	2725	2725	0
512	20241024	111200	30452855	2725	2725	2725	2725	0
513	20241024	111100	30452855	2725	2725	2725	2725	0
514	20241024	111000	30452855	2725	2725	2725	2725	0
515	20241024	110900	30452855	2725	2725	2725	2725	0
516	20241024	110800	30452855	2725	2725	2725	2725	0
517	20241024	110700	30452855	2725	2725	2725	2725	0
518	20241024	110600	30452855	2725	2725	2725	2725	0
519	20241024	110500	30452855	2725	2725	2725	2725	0
520	20241024	110400	30452855	2725	2725	2725	2725	0
521	20241024	110300	30452855	2725	2715	2725	2715	13
522	20241024	110200	30417520	2715	2715	2715	2715	0
523	20241024	110100	30417520	2715	2715	2715	2715	0
524	20241024	110000	30417520	2715	2715	2715	2715	1
525	20241024	105900	30414805	2705	2705	2705	2705	500
526	20241024	105800	29062305	2705	2705	2705	2705	0
527	20241024	105700	29062305	2705	2705	2705	2705	16
528	20241024	105600	29019025	2705	2705	2705	2705	0
529	20241024	105500	29019025	2705	2705	2705	2705	0
530	20241024	105400	29019025	2705	2705	2705	2705	0
531	20241024	105300	29019025	2705	2705	2705	2705	2
532	20241024	105200	29013615	2695	2700	2700	2695	2815
533	20241024	105100	21421495	2715	2715	2715	2715	0
534	20241024	105000	21421495	2715	2715	2715	2715	1
535	20241024	104900	21418780	2715	2715	2715	2715	0
536	20241024	104800	21418780	2715	2715	2715	2715	0
537	20241024	104700	21418780	2715	2715	2715	2715	0
538	20241024	104600	21418780	2715	2715	2715	2715	2
539	20241024	104500	21413350	2705	2710	2710	2705	525
540	20241024	104400	19992680	2715	2715	2715	2715	0
541	20241024	104300	19992680	2715	2715	2715	2715	0
542	20241024	104200	19992680	2715	2715	2715	2715	0
543	20241024	104100	19992680	2715	2715	2715	2715	0
544	20241024	104000	19992680	2715	2715	2715	2715	0
545	20241024	103900	19992680	2715	2715	2715	2715	0
546	20241024	103800	19992680	2715	2715	2715	2715	0
547	20241024	103700	19992680	2715	2715	2715	2715	0
548	20241024	103600	19992680	2715	2715	2715	2715	0
549	20241024	103500	19992680	2715	2715	2715	2715	0
550	20241024	103400	19992680	2715	2715	2715	2715	1
551	20241024	103300	19989965	2715	2715	2715	2715	4
552	20241024	103200	19979105	2715	2715	2715	2715	100
553	20241024	103100	19707605	2720	2720	2720	2720	5
554	20241024	103000	19694005	2720	2720	2720	2720	0
555	20241024	102900	19694005	2720	2720	2720	2720	0
556	20241024	102800	19694005	2720	2720	2720	2720	0
557	20241024	102700	19694005	2720	2720	2720	2720	0
558	20241024	102600	19694005	2720	2720	2720	2720	0
559	20241024	102500	19694005	2720	2720	2720	2720	0
560	20241024	102400	19694005	2720	2720	2720	2720	0
561	20241024	102300	19694005	2720	2720	2720	2720	0
562	20241024	102200	19694005	2720	2720	2720	2720	4
563	20241024	102100	19683125	2725	2725	2725	2725	0
564	20241024	102000	19683125	2725	2725	2725	2725	0
565	20241024	101900	19683125	2725	2725	2725	2725	0
566	20241024	101800	19683125	2725	2725	2725	2725	0
567	20241024	101700	19683125	2725	2725	2725	2725	0
568	20241024	101600	19683125	2725	2725	2725	2725	0
569	20241024	101500	19683125	2725	2725	2725	2725	0
570	20241024	101400	19683125	2725	2725	2725	2725	0
571	20241024	101300	19683125	2725	2725	2725	2725	0
572	20241024	101200	19683125	2725	2725	2725	2725	0
573	20241024	101100	19683125	2725	2725	2725	2725	0
574	20241024	101000	19683125	2725	2725	2725	2725	1
575	20241024	100900	19680400	2705	2705	2705	2705	0
576	20241024	100800	19680400	2705	2705	2705	2705	100
577	20241024	100700	19409900	2705	2705	2705	2705	0
578	20241024	100600	19409900	2705	2705	2705	2705	0
579	20241024	100500	19409900	2705	2705	2705	2705	0
580	20241024	100400	19409900	2705	2705	2705	2705	0
581	20241024	100300	19409900	2705	2705	2705	2705	0
582	20241024	100200	19409900	2705	2705	2705	2705	4
583	20241024	100100	19399080	2725	2725	2725	2725	0
584	20241024	100000	19399080	2725	2725	2725	2725	0
585	20241024	095900	19399080	2725	2725	2725	2725	0
586	20241024	095800	19399080	2725	2725	2725	2725	70
587	20241024	095700	19208330	2725	2725	2725	2725	0
588	20241024	095600	19208330	2725	2725	2725	2725	0
589	20241024	095500	19208330	2725	2725	2725	2725	0
590	20241024	095400	19208330	2725	2725	2725	2725	0
591	20241024	095300	19208330	2725	2725	2725	2725	1
592	20241024	095200	19205605	2700	2705	2705	2700	46
593	20241024	095100	19081390	2705	2720	2720	2705	352
594	20241024	095000	18129200	2720	2720	2720	2720	0
595	20241024	094900	18129200	2720	2710	2720	2710	52
596	20241024	094800	17988260	2725	2720	2725	2720	6
597	20241024	094700	17971935	2720	2705	2720	2705	280
598	20241024	094600	17214520	2705	2720	2720	2705	3722
599	20241024	094500	7146240	2705	2710	2710	2705	70
600	20241024	094400	6956885	2720	2720	2720	2720	1
601	20241024	094300	6954165	2705	2705	2705	2705	0
602	20241024	094200	6954165	2705	2705	2705	2705	0
603	20241024	094100	6954165	2705	2705	2705	2705	500
604	20241024	094000	5601665	2720	2720	2720	2720	0
605	20241024	093900	5601665	2720	2720	2720	2720	0
606	20241024	093800	5601665	2720	2720	2720	2720	0
607	20241024	093700	5601665	2720	2720	2720	2720	0
608	20241024	093600	5601665	2720	2720	2720	2720	0
609	20241024	093500	5601665	2720	2705	2720	2705	101
610	20241024	093400	5328445	2720	2720	2720	2720	0
611	20241024	093300	5328445	2720	2720	2720	2720	0
612	20241024	093200	5328445	2720	2705	2720	2705	17
613	20241024	093100	5282370	2705	2720	2720	2705	11
614	20241024	093000	5252600	2710	2710	2710	2710	7
615	20241024	092900	5233630	2720	2705	2720	2705	4
616	20241024	092800	5222795	2720	2720	2720	2720	1
617	20241024	092700	5220075	2720	2720	2720	2720	12
618	20241024	092600	5187435	2720	2725	2725	2720	14
619	20241024	092500	5149335	2725	2725	2725	2725	0
620	20241024	092400	5149335	2725	2725	2725	2725	0
621	20241024	092300	5149335	2725	2725	2725	2725	9
622	20241024	092200	5124810	2725	2725	2725	2725	92
623	20241024	092100	4874110	2725	2725	2725	2725	0
624	20241024	092000	4874110	2725	2705	2725	2705	1319
625	20241024	091900	1306135	2710	2710	2710	2710	23
626	20241024	091800	1243805	2710	2710	2710	2710	35
627	20241024	091700	1148955	2710	2710	2710	2710	131
628	20241024	091600	793945	2710	2710	2710	2710	98
629	20241024	091500	528365	2715	2720	2720	2715	2
630	20241024	091400	522930	2705	2705	2705	2705	0
631	20241024	091300	522930	2705	2705	2705	2705	0
632	20241024	091200	522930	2705	2705	2705	2705	0
633	20241024	091100	522930	2705	2705	2705	2705	81
634	20241024	091000	303825	2725	2725	2725	2725	0
635	20241024	090900	303825	2725	2725	2725	2725	0
636	20241024	090800	303825	2725	2725	2725	2725	0
637	20241024	090700	303825	2725	2725	2725	2725	0
638	20241024	090600	303825	2725	2720	2725	2720	2
639	20241024	090500	298380	2710	2710	2710	2710	96
640	20241024	090400	38220	2730	2730	2730	2730	0
641	20241024	090300	38220	2730	2730	2730	2730	0
642	20241024	090200	38220	2730	2730	2730	2730	0
643	20241024	090100	38220	2730	2730	2730	2730	0
644	20241024	090000	38220	2730	2730	2730	2730	14