KissMeData/136490/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202300	111763520	6640	6640	6640	6640	579
3	20241024	202200	111763520	6640	6640	6640	6640	0
4	20241024	202100	111763520	6640	6640	6640	6640	0
5	20241024	202000	111763520	6640	6640	6640	6640	0
6	20241024	201900	111763520	6640	6640	6640	6640	0
7	20241024	201800	111763520	6640	6640	6640	6640	0
8	20241024	201700	111763520	6640	6640	6640	6640	0
9	20241024	201600	111763520	6640	6640	6640	6640	0
10	20241024	201500	111763520	6640	6640	6640	6640	0
11	20241024	201400	111763520	6640	6640	6640	6640	0
12	20241024	201300	111763520	6640	6640	6640	6640	0
13	20241024	201200	111763520	6640	6640	6640	6640	0
14	20241024	201100	111763520	6640	6640	6640	6640	0
15	20241024	201000	111763520	6640	6640	6640	6640	0
16	20241024	200900	111763520	6640	6640	6640	6640	0
17	20241024	200800	111763520	6640	6640	6640	6640	0
18	20241024	200700	111763520	6640	6640	6640	6640	0
19	20241024	200600	111763520	6640	6640	6640	6640	0
20	20241024	200500	111763520	6640	6640	6640	6640	0
21	20241024	200400	111763520	6640	6640	6640	6640	0
22	20241024	200300	111763520	6640	6640	6640	6640	0
23	20241024	200200	111763520	6640	6640	6640	6640	0
24	20241024	200100	111763520	6640	6640	6640	6640	0
25	20241024	200000	111763520	6640	6640	6640	6640	0
26	20241024	195900	111763520	6640	6640	6640	6640	0
27	20241024	195800	111763520	6640	6640	6640	6640	0
28	20241024	195700	111763520	6640	6640	6640	6640	0
29	20241024	195600	111763520	6640	6640	6640	6640	0
30	20241024	195500	111763520	6640	6640	6640	6640	0
31	20241024	195400	111763520	6640	6640	6640	6640	0
32	20241024	195300	111763520	6640	6640	6640	6640	579
33	20241024	195200	111763520	6640	6640	6640	6640	0
34	20241024	195100	111763520	6640	6640	6640	6640	0
35	20241024	195000	111763520	6640	6640	6640	6640	0
36	20241024	194900	111763520	6640	6640	6640	6640	0
37	20241024	194800	111763520	6640	6640	6640	6640	0
38	20241024	194700	111763520	6640	6640	6640	6640	0
39	20241024	194600	111763520	6640	6640	6640	6640	0
40	20241024	194500	111763520	6640	6640	6640	6640	0
41	20241024	194400	111763520	6640	6640	6640	6640	0
42	20241024	194300	111763520	6640	6640	6640	6640	0
43	20241024	194200	111763520	6640	6640	6640	6640	0
44	20241024	194100	111763520	6640	6640	6640	6640	0
45	20241024	194000	111763520	6640	6640	6640	6640	0
46	20241024	193900	111763520	6640	6640	6640	6640	0
47	20241024	193800	111763520	6640	6640	6640	6640	0
48	20241024	193700	111763520	6640	6640	6640	6640	0
49	20241024	193600	111763520	6640	6640	6640	6640	0
50	20241024	193500	111763520	6640	6640	6640	6640	0
51	20241024	193400	111763520	6640	6640	6640	6640	0
52	20241024	193300	111763520	6640	6640	6640	6640	0
53	20241024	193200	111763520	6640	6640	6640	6640	0
54	20241024	193100	111763520	6640	6640	6640	6640	0
55	20241024	193000	111763520	6640	6640	6640	6640	0
56	20241024	192900	111763520	6640	6640	6640	6640	0
57	20241024	192800	111763520	6640	6640	6640	6640	0
58	20241024	192700	111763520	6640	6640	6640	6640	0
59	20241024	192600	111763520	6640	6640	6640	6640	0
60	20241024	192500	111763520	6640	6640	6640	6640	0
61	20241024	192400	111763520	6640	6640	6640	6640	0
62	20241024	192300	111763520	6640	6640	6640	6640	579
63	20241024	192200	111763520	6640	6640	6640	6640	0
64	20241024	192100	111763520	6640	6640	6640	6640	0
65	20241024	192000	111763520	6640	6640	6640	6640	0
66	20241024	191900	111763520	6640	6640	6640	6640	0
67	20241024	191800	111763520	6640	6640	6640	6640	0
68	20241024	191700	111763520	6640	6640	6640	6640	0
69	20241024	191600	111763520	6640	6640	6640	6640	0
70	20241024	191500	111763520	6640	6640	6640	6640	0
71	20241024	191400	111763520	6640	6640	6640	6640	0
72	20241024	191300	111763520	6640	6640	6640	6640	0
73	20241024	191200	111763520	6640	6640	6640	6640	0
74	20241024	191100	111763520	6640	6640	6640	6640	0
75	20241024	191000	111763520	6640	6640	6640	6640	0
76	20241024	190900	111763520	6640	6640	6640	6640	0
77	20241024	190800	111763520	6640	6640	6640	6640	0
78	20241024	190700	111763520	6640	6640	6640	6640	0
79	20241024	190600	111763520	6640	6640	6640	6640	0
80	20241024	190500	111763520	6640	6640	6640	6640	0
81	20241024	190400	111763520	6640	6640	6640	6640	0
82	20241024	190300	111763520	6640	6640	6640	6640	0
83	20241024	190200	111763520	6640	6640	6640	6640	0
84	20241024	190100	111763520	6640	6640	6640	6640	0
85	20241024	190000	111763520	6640	6640	6640	6640	0
86	20241024	185900	111763520	6640	6640	6640	6640	0
87	20241024	185800	111763520	6640	6640	6640	6640	0
88	20241024	185700	111763520	6640	6640	6640	6640	0
89	20241024	185600	111763520	6640	6640	6640	6640	0
90	20241024	185500	111763520	6640	6640	6640	6640	0
91	20241024	185400	111763520	6640	6640	6640	6640	0
92	20241024	185300	111763520	6640	6640	6640	6640	579
93	20241024	185200	111763520	6640	6640	6640	6640	0
94	20241024	185100	111763520	6640	6640	6640	6640	0
95	20241024	185000	111763520	6640	6640	6640	6640	0
96	20241024	184900	111763520	6640	6640	6640	6640	0
97	20241024	184800	111763520	6640	6640	6640	6640	0
98	20241024	184700	111763520	6640	6640	6640	6640	0
99	20241024	184600	111763520	6640	6640	6640	6640	0
100	20241024	184500	111763520	6640	6640	6640	6640	0
101	20241024	184400	111763520	6640	6640	6640	6640	0
102	20241024	184300	111763520	6640	6640	6640	6640	0
103	20241024	184200	111763520	6640	6640	6640	6640	0
104	20241024	184100	111763520	6640	6640	6640	6640	0
105	20241024	184000	111763520	6640	6640	6640	6640	0
106	20241024	183900	111763520	6640	6640	6640	6640	0
107	20241024	183800	111763520	6640	6640	6640	6640	0
108	20241024	183700	111763520	6640	6640	6640	6640	0
109	20241024	183600	111763520	6640	6640	6640	6640	0
110	20241024	183500	111763520	6640	6640	6640	6640	0
111	20241024	183400	111763520	6640	6640	6640	6640	0
112	20241024	183300	111763520	6640	6640	6640	6640	0
113	20241024	183200	111763520	6640	6640	6640	6640	0
114	20241024	183100	111763520	6640	6640	6640	6640	0
115	20241024	183000	111763520	6640	6640	6640	6640	0
116	20241024	182900	111763520	6640	6640	6640	6640	0
117	20241024	182800	111763520	6640	6640	6640	6640	0
118	20241024	182700	111763520	6640	6640	6640	6640	0
119	20241024	182600	111763520	6640	6640	6640	6640	0
120	20241024	182500	111763520	6640	6640	6640	6640	0
121	20241024	182400	111763520	6640	6640	6640	6640	0
122	20241024	182300	111763520	6640	6640	6640	6640	579
123	20241024	182200	111763520	6640	6640	6640	6640	0
124	20241024	182100	111763520	6640	6640	6640	6640	0
125	20241024	182000	111763520	6640	6640	6640	6640	0
126	20241024	181900	111763520	6640	6640	6640	6640	0
127	20241024	181800	111763520	6640	6640	6640	6640	0
128	20241024	181700	111763520	6640	6640	6640	6640	0
129	20241024	181600	111763520	6640	6640	6640	6640	0
130	20241024	181500	111763520	6640	6640	6640	6640	0
131	20241024	181400	111763520	6640	6640	6640	6640	0
132	20241024	181300	111763520	6640	6640	6640	6640	0
133	20241024	181200	111763520	6640	6640	6640	6640	0
134	20241024	181100	111763520	6640	6640	6640	6640	0
135	20241024	181000	111763520	6640	6640	6640	6640	0
136	20241024	180900	111763520	6640	6640	6640	6640	0
137	20241024	180800	111763520	6640	6640	6640	6640	0
138	20241024	180700	111763520	6640	6640	6640	6640	0
139	20241024	180600	111763520	6640	6640	6640	6640	0
140	20241024	180500	111763520	6640	6640	6640	6640	0
141	20241024	180400	111763520	6640	6640	6640	6640	0
142	20241024	180300	111763520	6640	6640	6640	6640	0
143	20241024	180200	111763520	6640	6640	6640	6640	0
144	20241024	180100	111763520	6640	6640	6640	6640	0
145	20241024	180000	111763520	6640	6640	6640	6640	0
146	20241024	175900	111763520	6640	6640	6640	6640	0
147	20241024	175800	111763520	6640	6640	6640	6640	0
148	20241024	175700	111763520	6640	6640	6640	6640	0
149	20241024	175600	111763520	6640	6640	6640	6640	0
150	20241024	175500	111763520	6640	6640	6640	6640	0
151	20241024	175400	111763520	6640	6640	6640	6640	0
152	20241024	175300	111763520	6640	6640	6640	6640	579
153	20241024	175200	111763520	6640	6640	6640	6640	0
154	20241024	175100	111763520	6640	6640	6640	6640	0
155	20241024	175000	111763520	6640	6640	6640	6640	0
156	20241024	174900	111763520	6640	6640	6640	6640	0
157	20241024	174800	111763520	6640	6640	6640	6640	0
158	20241024	174700	111763520	6640	6640	6640	6640	0
159	20241024	174600	111763520	6640	6640	6640	6640	0
160	20241024	174500	111763520	6640	6640	6640	6640	0
161	20241024	174400	111763520	6640	6640	6640	6640	0
162	20241024	174300	111763520	6640	6640	6640	6640	0
163	20241024	174200	111763520	6640	6640	6640	6640	0
164	20241024	174100	111763520	6640	6640	6640	6640	0
165	20241024	174000	111763520	6640	6640	6640	6640	0
166	20241024	173900	111763520	6640	6640	6640	6640	0
167	20241024	173800	111763520	6640	6640	6640	6640	0
168	20241024	173700	111763520	6640	6640	6640	6640	0
169	20241024	173600	111763520	6640	6640	6640	6640	0
170	20241024	173500	111763520	6640	6640	6640	6640	0
171	20241024	173400	111763520	6640	6640	6640	6640	0
172	20241024	173300	111763520	6640	6640	6640	6640	0
173	20241024	173200	111763520	6640	6640	6640	6640	0
174	20241024	173100	111763520	6640	6640	6640	6640	0
175	20241024	173000	111763520	6640	6640	6640	6640	0
176	20241024	172900	111763520	6640	6640	6640	6640	0
177	20241024	172800	111763520	6640	6640	6640	6640	0
178	20241024	172700	111763520	6640	6640	6640	6640	0
179	20241024	172600	111763520	6640	6640	6640	6640	0
180	20241024	172500	111763520	6640	6640	6640	6640	0
181	20241024	172400	111763520	6640	6640	6640	6640	0
182	20241024	172300	111763520	6640	6640	6640	6640	579
183	20241024	172200	111763520	6640	6640	6640	6640	0
184	20241024	172100	111763520	6640	6640	6640	6640	0
185	20241024	172000	111763520	6640	6640	6640	6640	0
186	20241024	171900	111763520	6640	6640	6640	6640	0
187	20241024	171800	111763520	6640	6640	6640	6640	0
188	20241024	171700	111763520	6640	6640	6640	6640	0
189	20241024	171600	111763520	6640	6640	6640	6640	0
190	20241024	171500	111763520	6640	6640	6640	6640	0
191	20241024	171400	111763520	6640	6640	6640	6640	0
192	20241024	171300	111763520	6640	6640	6640	6640	0
193	20241024	171200	111763520	6640	6640	6640	6640	0
194	20241024	171100	111763520	6640	6640	6640	6640	0
195	20241024	171000	111763520	6640	6640	6640	6640	0
196	20241024	170900	111763520	6640	6640	6640	6640	0
197	20241024	170800	111763520	6640	6640	6640	6640	0
198	20241024	170700	111763520	6640	6640	6640	6640	0
199	20241024	170600	111763520	6640	6640	6640	6640	0
200	20241024	170500	111763520	6640	6640	6640	6640	0
201	20241024	170400	111763520	6640	6640	6640	6640	0
202	20241024	170300	111763520	6640	6640	6640	6640	0
203	20241024	170200	111763520	6640	6640	6640	6640	0
204	20241024	170100	111763520	6640	6640	6640	6640	0
205	20241024	170000	111763520	6640	6640	6640	6640	0
206	20241024	165900	111763520	6640	6640	6640	6640	0
207	20241024	165800	111763520	6640	6640	6640	6640	0
208	20241024	165700	111763520	6640	6640	6640	6640	0
209	20241024	165600	111763520	6640	6640	6640	6640	0
210	20241024	165500	111763520	6640	6640	6640	6640	0
211	20241024	165400	111763520	6640	6640	6640	6640	0
212	20241024	165300	111763520	6640	6640	6640	6640	579
213	20241024	165200	111763520	6640	6640	6640	6640	0
214	20241024	165100	111763520	6640	6640	6640	6640	0
215	20241024	165000	111763520	6640	6640	6640	6640	0
216	20241024	164900	111763520	6640	6640	6640	6640	0
217	20241024	164800	111763520	6640	6640	6640	6640	0
218	20241024	164700	111763520	6640	6640	6640	6640	0
219	20241024	164600	111763520	6640	6640	6640	6640	0
220	20241024	164500	111763520	6640	6640	6640	6640	0
221	20241024	164400	111763520	6640	6640	6640	6640	0
222	20241024	164300	111763520	6640	6640	6640	6640	0
223	20241024	164200	111763520	6640	6640	6640	6640	0
224	20241024	164100	111763520	6640	6640	6640	6640	0
225	20241024	164000	111763520	6640	6640	6640	6640	0
226	20241024	163900	111763520	6640	6640	6640	6640	0
227	20241024	163800	111763520	6640	6640	6640	6640	0
228	20241024	163700	111763520	6640	6640	6640	6640	0
229	20241024	163600	111763520	6640	6640	6640	6640	0
230	20241024	163500	111763520	6640	6640	6640	6640	0
231	20241024	163400	111763520	6640	6640	6640	6640	0
232	20241024	163300	111763520	6640	6640	6640	6640	0
233	20241024	163200	111763520	6640	6640	6640	6640	0
234	20241024	163100	111763520	6640	6640	6640	6640	0
235	20241024	163000	111763520	6640	6640	6640	6640	0
236	20241024	162900	111763520	6640	6640	6640	6640	0
237	20241024	162800	111763520	6640	6640	6640	6640	0
238	20241024	162700	111763520	6640	6640	6640	6640	0
239	20241024	162600	111763520	6640	6640	6640	6640	0
240	20241024	162500	111763520	6640	6640	6640	6640	0
241	20241024	162400	111763520	6640	6640	6640	6640	0
242	20241024	162300	111763520	6640	6640	6640	6640	579
243	20241024	162200	111763520	6640	6640	6640	6640	0
244	20241024	162100	111763520	6640	6640	6640	6640	0
245	20241024	162000	111763520	6640	6640	6640	6640	0
246	20241024	161900	111763520	6640	6640	6640	6640	0
247	20241024	161800	111763520	6640	6640	6640	6640	0
248	20241024	161700	111763520	6640	6640	6640	6640	0
249	20241024	161600	111763520	6640	6640	6640	6640	0
250	20241024	161500	111763520	6640	6640	6640	6640	0
251	20241024	161400	111763520	6640	6640	6640	6640	0
252	20241024	161300	111763520	6640	6640	6640	6640	0
253	20241024	161200	111763520	6640	6640	6640	6640	0
254	20241024	161100	111763520	6640	6640	6640	6640	0
255	20241024	161000	111763520	6640	6640	6640	6640	0
256	20241024	160900	111763520	6640	6640	6640	6640	0
257	20241024	160800	111763520	6640	6640	6640	6640	0
258	20241024	160700	111763520	6640	6640	6640	6640	0
259	20241024	160600	111763520	6640	6640	6640	6640	0
260	20241024	160500	111763520	6640	6640	6640	6640	0
261	20241024	160400	111763520	6640	6640	6640	6640	0
262	20241024	160300	111763520	6640	6640	6640	6640	0
263	20241024	160200	111763520	6640	6640	6640	6640	0
264	20241024	160100	111763520	6640	6640	6640	6640	0
265	20241024	160000	111763520	6640	6640	6640	6640	0
266	20241024	155900	111763520	6640	6640	6640	6640	0
267	20241024	155800	111763520	6640	6640	6640	6640	0
268	20241024	155700	111763520	6640	6640	6640	6640	0
269	20241024	155600	111763520	6640	6640	6640	6640	0
270	20241024	155500	111763520	6640	6640	6640	6640	0
271	20241024	155400	111763520	6640	6640	6640	6640	0
272	20241024	155300	111763520	6640	6640	6640	6640	579
273	20241024	155200	111763520	6640	6640	6640	6640	0
274	20241024	155100	111763520	6640	6640	6640	6640	0
275	20241024	155000	111763520	6640	6640	6640	6640	0
276	20241024	154900	111763520	6640	6640	6640	6640	0
277	20241024	154800	111763520	6640	6640	6640	6640	0
278	20241024	154700	111763520	6640	6640	6640	6640	0
279	20241024	154600	111763520	6640	6640	6640	6640	0
280	20241024	154500	111763520	6640	6640	6640	6640	0
281	20241024	154400	111763520	6640	6640	6640	6640	0
282	20241024	154300	111763520	6640	6640	6640	6640	0
283	20241024	154200	111763520	6640	6640	6640	6640	0
284	20241024	154100	111763520	6640	6640	6640	6640	0
285	20241024	154000	111763520	6640	6640	6640	6640	0
286	20241024	153900	111763520	6640	6640	6640	6640	0
287	20241024	153800	111763520	6640	6640	6640	6640	0
288	20241024	153700	111763520	6640	6640	6640	6640	0
289	20241024	153600	111763520	6640	6640	6640	6640	0
290	20241024	153500	111763520	6640	6640	6640	6640	0
291	20241024	153400	111763520	6640	6640	6640	6640	0
292	20241024	153300	111763520	6640	6640	6640	6640	0
293	20241024	153200	111763520	6640	6640	6640	6640	0
294	20241024	153100	111763520	6640	6640	6640	6640	0
295	20241024	153000	111763520	6640	6640	6640	6640	579
296	20241024	152900	107918960	6640	6640	6640	6640	0
297	20241024	152800	107918960	6640	6640	6640	6640	0
298	20241024	152700	107918960	6640	6640	6640	6640	0
299	20241024	152600	107918960	6640	6640	6640	6640	0
300	20241024	152500	107918960	6640	6640	6640	6640	0
301	20241024	152400	107918960	6640	6640	6640	6640	0
302	20241024	152300	107918960	6640	6640	6640	6640	0
303	20241024	152200	107918960	6640	6640	6640	6640	0
304	20241024	152100	107918960	6640	6640	6640	6640	0
305	20241024	152000	107918960	6640	6640	6640	6640	0
306	20241024	151900	107918960	6640	6640	6640	6640	12
307	20241024	151800	107839280	6640	6640	6640	6640	11
308	20241024	151700	107766240	6660	6660	6660	6660	0
309	20241024	151600	107766240	6660	6660	6660	6660	0
310	20241024	151500	107766240	6660	6660	6660	6660	0
311	20241024	151400	107766240	6660	6660	6660	6660	0
312	20241024	151300	107766240	6660	6660	6660	6660	0
313	20241024	151200	107766240	6660	6660	6660	6660	300
314	20241024	151100	105768240	6660	6660	6660	6660	0
315	20241024	151000	105768240	6660	6660	6660	6660	0
316	20241024	150900	105768240	6660	6660	6660	6660	0
317	20241024	150800	105768240	6660	6660	6660	6660	0
318	20241024	150700	105768240	6660	6660	6660	6660	16
319	20241024	150600	105661680	6630	6630	6630	6630	0
320	20241024	150500	105661680	6630	6630	6630	6630	0
321	20241024	150400	105661680	6630	6630	6630	6630	0
322	20241024	150300	105661680	6630	6630	6630	6630	0
323	20241024	150200	105661680	6630	6630	6630	6630	0
324	20241024	150100	105661680	6630	6630	6630	6630	0
325	20241024	150000	105661680	6630	6630	6630	6630	0
326	20241024	145900	105661680	6630	6630	6630	6630	0
327	20241024	145800	105661680	6630	6630	6630	6630	0
328	20241024	145700	105661680	6630	6630	6630	6630	0
329	20241024	145600	105661680	6630	6630	6630	6630	0
330	20241024	145500	105661680	6630	6630	6630	6630	0
331	20241024	145400	105661680	6630	6630	6630	6630	0
332	20241024	145300	105661680	6630	6630	6630	6630	30
333	20241024	145200	105462780	6650	6650	6650	6650	132
334	20241024	145100	104584980	6630	6630	6630	6630	0
335	20241024	145000	104584980	6630	6630	6630	6630	0
336	20241024	144900	104584980	6630	6630	6630	6630	0
337	20241024	144800	104584980	6630	6630	6630	6630	0
338	20241024	144700	104584980	6630	6630	6630	6630	2
339	20241024	144600	104571720	6630	6630	6630	6630	346
340	20241024	144500	102277740	6630	6630	6630	6630	0
341	20241024	144400	102277740	6630	6650	6650	6630	347
342	20241024	144300	99973440	6660	6660	6660	6660	0
343	20241024	144200	99973440	6660	6660	6660	6660	0
344	20241024	144100	99973440	6660	6650	6660	6650	1110
345	20241024	144000	92581440	6650	6650	6650	6650	2
346	20241024	143900	92568140	6630	6630	6630	6630	0
347	20241024	143800	92568140	6630	6630	6630	6630	0
348	20241024	143700	92568140	6630	6630	6630	6630	0
349	20241024	143600	92568140	6630	6630	6630	6630	0
350	20241024	143500	92568140	6630	6630	6630	6630	0
351	20241024	143400	92568140	6630	6640	6640	6630	632
352	20241024	143300	88377560	6650	6650	6650	6650	1
353	20241024	143200	88370910	6640	6640	6640	6640	0
354	20241024	143100	88370910	6640	6640	6640	6640	0
355	20241024	143000	88370910	6640	6640	6640	6640	0
356	20241024	142900	88370910	6640	6640	6640	6640	25
357	20241024	142800	88204910	6620	6620	6620	6620	0
358	20241024	142700	88204910	6620	6620	6620	6620	0
359	20241024	142600	88204910	6620	6640	6640	6620	600
360	20241024	142500	84226040	6640	6640	6640	6640	0
361	20241024	142400	84226040	6640	6660	6660	6640	2568
362	20241024	142300	67145820	6670	6670	6670	6670	0
363	20241024	142200	67145820	6670	6670	6670	6670	0
364	20241024	142100	67145820	6670	6670	6670	6670	0
365	20241024	142000	67145820	6670	6670	6670	6670	2
366	20241024	141900	67132480	6660	6670	6670	6660	266
367	20241024	141800	65360910	6670	6670	6670	6670	1
368	20241024	141700	65354240	6670	6670	6670	6670	0
369	20241024	141600	65354240	6670	6670	6670	6670	0
370	20241024	141500	65354240	6670	6670	6670	6670	0
371	20241024	141400	65354240	6670	6670	6670	6670	0
372	20241024	141300	65354240	6670	6670	6670	6670	1
373	20241024	141200	65347570	6670	6670	6670	6670	0
374	20241024	141100	65347570	6670	6670	6670	6670	0
375	20241024	141000	65347570	6670	6670	6670	6670	0
376	20241024	140900	65347570	6670	6670	6670	6670	0
377	20241024	140800	65347570	6670	6670	6670	6670	0
378	20241024	140700	65347570	6670	6670	6670	6670	0
379	20241024	140600	65347570	6670	6670	6670	6670	3
380	20241024	140500	65327560	6670	6670	6670	6670	0
381	20241024	140400	65327560	6670	6670	6670	6670	0
382	20241024	140300	65327560	6670	6670	6670	6670	0
383	20241024	140200	65327560	6670	6670	6670	6670	0
384	20241024	140100	65327560	6670	6670	6670	6670	0
385	20241024	140000	65327560	6670	6670	6670	6670	0
386	20241024	135900	65327560	6670	6670	6670	6670	0
387	20241024	135800	65327560	6670	6670	6670	6670	0
388	20241024	135700	65327560	6670	6670	6670	6670	0
389	20241024	135600	65327560	6670	6670	6670	6670	0
390	20241024	135500	65327560	6670	6670	6670	6670	0
391	20241024	135400	65327560	6670	6670	6670	6670	0
392	20241024	135300	65327560	6670	6670	6670	6670	0
393	20241024	135200	65327560	6670	6670	6670	6670	0
394	20241024	135100	65327560	6670	6670	6670	6670	0
395	20241024	135000	65327560	6670	6670	6670	6670	0
396	20241024	134900	65327560	6670	6670	6670	6670	0
397	20241024	134800	65327560	6670	6670	6670	6670	0
398	20241024	134700	65327560	6670	6670	6670	6670	0
399	20241024	134600	65327560	6670	6670	6670	6670	27
400	20241024	134500	65147470	6670	6670	6670	6670	0
401	20241024	134400	65147470	6670	6670	6670	6670	5
402	20241024	134300	65114120	6670	6670	6670	6670	0
403	20241024	134200	65114120	6670	6670	6670	6670	0
404	20241024	134100	65114120	6670	6670	6670	6670	0
405	20241024	134000	65114120	6670	6670	6670	6670	0
406	20241024	133900	65114120	6670	6670	6670	6670	0
407	20241024	133800	65114120	6670	6670	6670	6670	0
408	20241024	133700	65114120	6670	6670	6670	6670	0
409	20241024	133600	65114120	6670	6670	6670	6670	0
410	20241024	133500	65114120	6670	6670	6670	6670	1
411	20241024	133400	65107450	6670	6670	6670	6670	0
412	20241024	133300	65107450	6670	6670	6670	6670	0
413	20241024	133200	65107450	6670	6670	6670	6670	0
414	20241024	133100	65107450	6670	6670	6670	6670	0
415	20241024	133000	65107450	6670	6670	6670	6670	0
416	20241024	132900	65107450	6670	6670	6670	6670	0
417	20241024	132800	65107450	6670	6670	6670	6670	0
418	20241024	132700	65107450	6670	6670	6670	6670	0
419	20241024	132600	65107450	6670	6670	6670	6670	0
420	20241024	132500	65107450	6670	6670	6670	6670	0
421	20241024	132400	65107450	6670	6670	6670	6670	0
422	20241024	132300	65107450	6670	6670	6670	6670	0
423	20241024	132200	65107450	6670	6670	6670	6670	0
424	20241024	132100	65107450	6670	6670	6670	6670	0
425	20241024	132000	65107450	6670	6670	6670	6670	0
426	20241024	131900	65107450	6670	6670	6670	6670	0
427	20241024	131800	65107450	6670	6670	6670	6670	0
428	20241024	131700	65107450	6670	6670	6670	6670	0
429	20241024	131600	65107450	6670	6670	6670	6670	0
430	20241024	131500	65107450	6670	6670	6670	6670	3
431	20241024	131400	65087440	6660	6660	6660	6660	101
432	20241024	131300	64414780	6660	6660	6660	6660	0
433	20241024	131200	64414780	6660	6660	6660	6660	0
434	20241024	131100	64414780	6660	6660	6660	6660	0
435	20241024	131000	64414780	6660	6660	6660	6660	0
436	20241024	130900	64414780	6660	6660	6660	6660	0
437	20241024	130800	64414780	6660	6660	6660	6660	0
438	20241024	130700	64414780	6660	6660	6660	6660	0
439	20241024	130600	64414780	6660	6660	6660	6660	0
440	20241024	130500	64414780	6660	6660	6660	6660	0
441	20241024	130400	64414780	6660	6660	6660	6660	0
442	20241024	130300	64414780	6660	6660	6660	6660	163
443	20241024	130200	63329200	6670	6670	6670	6670	97
444	20241024	130100	62682210	6670	6670	6670	6670	0
445	20241024	130000	62682210	6670	6670	6670	6670	200
446	20241024	125900	61348210	6690	6670	6690	6670	414
447	20241024	125800	58586810	6680	6680	6680	6680	5
448	20241024	125700	58553410	6690	6690	6690	6690	0
449	20241024	125600	58553410	6690	6690	6690	6690	12
450	20241024	125500	58473130	6700	6700	6700	6700	0
451	20241024	125400	58473130	6700	6700	6700	6700	0
452	20241024	125300	58473130	6700	6700	6700	6700	0
453	20241024	125200	58473130	6700	6700	6700	6700	0
454	20241024	125100	58473130	6700	6700	6700	6700	0
455	20241024	125000	58473130	6700	6700	6700	6700	14
456	20241024	124900	58379330	6700	6700	6700	6700	0
457	20241024	124800	58379330	6700	6700	6700	6700	0
458	20241024	124700	58379330	6700	6700	6700	6700	0
459	20241024	124600	58379330	6700	6700	6700	6700	40
460	20241024	124500	58111330	6700	6700	6700	6700	0
461	20241024	124400	58111330	6700	6700	6700	6700	0
462	20241024	124300	58111330	6700	6700	6700	6700	0
463	20241024	124200	58111330	6700	6700	6700	6700	0
464	20241024	124100	58111330	6700	6700	6700	6700	0
465	20241024	124000	58111330	6700	6700	6700	6700	0
466	20241024	123900	58111330	6700	6700	6700	6700	0
467	20241024	123800	58111330	6700	6700	6700	6700	0
468	20241024	123700	58111330	6700	6700	6700	6700	0
469	20241024	123600	58111330	6700	6700	6700	6700	0
470	20241024	123500	58111330	6700	6700	6700	6700	1
471	20241024	123400	58104630	6700	6700	6700	6700	0
472	20241024	123300	58104630	6700	6700	6700	6700	0
473	20241024	123200	58104630	6700	6700	6700	6700	0
474	20241024	123100	58104630	6700	6700	6700	6700	0
475	20241024	123000	58104630	6700	6700	6700	6700	0
476	20241024	122900	58104630	6700	6700	6700	6700	0
477	20241024	122800	58104630	6700	6700	6700	6700	0
478	20241024	122700	58104630	6700	6700	6700	6700	0
479	20241024	122600	58104630	6700	6700	6700	6700	0
480	20241024	122500	58104630	6700	6700	6700	6700	0
481	20241024	122400	58104630	6700	6700	6700	6700	0
482	20241024	122300	58104630	6700	6700	6700	6700	0
483	20241024	122200	58104630	6700	6700	6700	6700	0
484	20241024	122100	58104630	6700	6700	6700	6700	0
485	20241024	122000	58104630	6700	6700	6700	6700	0
486	20241024	121900	58104630	6700	6700	6700	6700	0
487	20241024	121800	58104630	6700	6700	6700	6700	0
488	20241024	121700	58104630	6700	6700	6700	6700	0
489	20241024	121600	58104630	6700	6700	6700	6700	0
490	20241024	121500	58104630	6700	6700	6700	6700	0
491	20241024	121400	58104630	6700	6700	6700	6700	0
492	20241024	121300	58104630	6700	6700	6700	6700	1
493	20241024	121200	58097930	6700	6700	6700	6700	0
494	20241024	121100	58097930	6700	6700	6700	6700	1
495	20241024	121000	58091230	6680	6680	6680	6680	0
496	20241024	120900	58091230	6680	6680	6680	6680	0
497	20241024	120800	58091230	6680	6680	6680	6680	0
498	20241024	120700	58091230	6680	6680	6680	6680	0
499	20241024	120600	58091230	6680	6680	6680	6680	0
500	20241024	120500	58091230	6680	6680	6680	6680	0
501	20241024	120400	58091230	6680	6680	6680	6680	0
502	20241024	120300	58091230	6680	6680	6680	6680	0
503	20241024	120200	58091230	6680	6680	6680	6680	0
504	20241024	120100	58091230	6680	6680	6680	6680	0
505	20241024	120000	58091230	6680	6680	6680	6680	0
506	20241024	115900	58091230	6680	6680	6680	6680	2
507	20241024	115800	58077870	6680	6680	6680	6680	0
508	20241024	115700	58077870	6680	6680	6680	6680	0
509	20241024	115600	58077870	6680	6680	6680	6680	0
510	20241024	115500	58077870	6680	6680	6680	6680	1
511	20241024	115400	58071190	6700	6700	6700	6700	0
512	20241024	115300	58071190	6700	6700	6700	6700	0
513	20241024	115200	58071190	6700	6700	6700	6700	0
514	20241024	115100	58071190	6700	6700	6700	6700	0
515	20241024	115000	58071190	6700	6700	6700	6700	0
516	20241024	114900	58071190	6700	6700	6700	6700	2
517	20241024	114800	58057790	6680	6680	6680	6680	0
518	20241024	114700	58057790	6680	6680	6680	6680	0
519	20241024	114600	58057790	6680	6680	6680	6680	0
520	20241024	114500	58057790	6680	6680	6680	6680	0
521	20241024	114400	58057790	6680	6680	6680	6680	0
522	20241024	114300	58057790	6680	6680	6680	6680	0
523	20241024	114200	58057790	6680	6680	6680	6680	0
524	20241024	114100	58057790	6680	6680	6680	6680	0
525	20241024	114000	58057790	6680	6680	6680	6680	0
526	20241024	113900	58057790	6680	6680	6680	6680	1
527	20241024	113800	58051110	6690	6690	6690	6690	1
528	20241024	113700	58044420	6670	6670	6670	6670	0
529	20241024	113600	58044420	6670	6670	6670	6670	0
530	20241024	113500	58044420	6670	6670	6670	6670	0
531	20241024	113400	58044420	6670	6670	6670	6670	0
532	20241024	113300	58044420	6670	6670	6670	6670	0
533	20241024	113200	58044420	6670	6670	6670	6670	0
534	20241024	113100	58044420	6670	6670	6670	6670	0
535	20241024	113000	58044420	6670	6670	6670	6670	0
536	20241024	112900	58044420	6670	6670	6670	6670	0
537	20241024	112800	58044420	6670	6670	6670	6670	0
538	20241024	112700	58044420	6670	6670	6670	6670	0
539	20241024	112600	58044420	6670	6670	6670	6670	0
540	20241024	112500	58044420	6670	6670	6670	6670	0
541	20241024	112400	58044420	6670	6670	6670	6670	0
542	20241024	112300	58044420	6670	6670	6670	6670	0
543	20241024	112200	58044420	6670	6670	6670	6670	50
544	20241024	112100	57710920	6690	6690	6690	6690	0
545	20241024	112000	57710920	6690	6690	6690	6690	1
546	20241024	111900	57704230	6670	6670	6670	6670	0
547	20241024	111800	57704230	6670	6670	6670	6670	131
548	20241024	111700	56830460	6670	6670	6670	6670	0
549	20241024	111600	56830460	6670	6670	6670	6670	0
550	20241024	111500	56830460	6670	6670	6670	6670	0
551	20241024	111400	56830460	6670	6670	6670	6670	0
552	20241024	111300	56830460	6670	6670	6670	6670	0
553	20241024	111200	56830460	6670	6670	6670	6670	10
554	20241024	111100	56763760	6670	6670	6670	6670	0
555	20241024	111000	56763760	6670	6670	6670	6670	0
556	20241024	110900	56763760	6670	6670	6670	6670	0
557	20241024	110800	56763760	6670	6670	6670	6670	0
558	20241024	110700	56763760	6670	6670	6670	6670	43
559	20241024	110600	56476950	6670	6670	6670	6670	0
560	20241024	110500	56476950	6670	6670	6670	6670	0
561	20241024	110400	56476950	6670	6670	6670	6670	0
562	20241024	110300	56476950	6670	6670	6670	6670	0
563	20241024	110200	56476950	6670	6670	6670	6670	0
564	20241024	110100	56476950	6670	6670	6670	6670	0
565	20241024	110000	56476950	6670	6670	6670	6670	0
566	20241024	105900	56476950	6670	6670	6670	6670	0
567	20241024	105800	56476950	6670	6670	6670	6670	0
568	20241024	105700	56476950	6670	6670	6670	6670	0
569	20241024	105600	56476950	6670	6670	6670	6670	0
570	20241024	105500	56476950	6670	6670	6670	6670	1
571	20241024	105400	56470280	6680	6680	6680	6680	1
572	20241024	105300	56463600	6680	6680	6680	6680	1
573	20241024	105200	56456920	6670	6670	6670	6670	0
574	20241024	105100	56456920	6670	6670	6670	6670	0
575	20241024	105000	56456920	6670	6670	6670	6670	69
576	20241024	104900	55996690	6680	6680	6680	6680	0
577	20241024	104800	55996690	6680	6680	6680	6680	0
578	20241024	104700	55996690	6680	6680	6680	6680	0
579	20241024	104600	55996690	6680	6680	6680	6680	0
580	20241024	104500	55996690	6680	6680	6680	6680	0
581	20241024	104400	55996690	6680	6680	6680	6680	0
582	20241024	104300	55996690	6680	6680	6680	6680	0
583	20241024	104200	55996690	6680	6680	6680	6680	0
584	20241024	104100	55996690	6680	6680	6680	6680	0
585	20241024	104000	55996690	6680	6680	6680	6680	0
586	20241024	103900	55996690	6680	6680	6680	6680	0
587	20241024	103800	55996690	6680	6680	6680	6680	204
588	20241024	103700	54633970	6680	6680	6680	6680	0
589	20241024	103600	54633970	6680	6680	6680	6680	0
590	20241024	103500	54633970	6680	6690	6690	6680	34
591	20241024	103400	54406580	6700	6700	6700	6700	0
592	20241024	103300	54406580	6700	6700	6700	6700	0
593	20241024	103200	54406580	6700	6700	6700	6700	0
594	20241024	103100	54406580	6700	6700	6700	6700	0
595	20241024	103000	54406580	6700	6700	6700	6700	0
596	20241024	102900	54406580	6700	6700	6700	6700	13
597	20241024	102800	54319480	6720	6720	6720	6720	0
598	20241024	102700	54319480	6720	6720	6720	6720	0
599	20241024	102600	54319480	6720	6720	6720	6720	0
600	20241024	102500	54319480	6720	6720	6720	6720	0
601	20241024	102400	54319480	6720	6720	6720	6720	0
602	20241024	102300	54319480	6720	6720	6720	6720	0
603	20241024	102200	54319480	6720	6720	6720	6720	0
604	20241024	102100	54319480	6720	6720	6720	6720	0
605	20241024	102000	54319480	6720	6720	6720	6720	0
606	20241024	101900	54319480	6720	6720	6720	6720	0
607	20241024	101800	54319480	6720	6720	6720	6720	0
608	20241024	101700	54319480	6720	6720	6720	6720	0
609	20241024	101600	54319480	6720	6720	6720	6720	0
610	20241024	101500	54319480	6720	6720	6720	6720	0
611	20241024	101400	54319480	6720	6720	6720	6720	0
612	20241024	101300	54319480	6720	6720	6720	6720	0
613	20241024	101200	54319480	6720	6710	6720	6710	51
614	20241024	101100	53977070	6700	6700	6700	6700	500
615	20241024	101000	50627070	6700	6700	6700	6700	0
616	20241024	100900	50627070	6700	6700	6700	6700	0
617	20241024	100800	50627070	6700	6700	6700	6700	0
618	20241024	100700	50627070	6700	6700	6700	6700	22
619	20241024	100600	50479670	6720	6720	6720	6720	0
620	20241024	100500	50479670	6720	6720	6720	6720	0
621	20241024	100400	50479670	6720	6720	6720	6720	0
622	20241024	100300	50479670	6720	6720	6720	6720	0
623	20241024	100200	50479670	6720	6720	6720	6720	0
624	20241024	100100	50479670	6720	6720	6720	6720	64
625	20241024	100000	50049590	6690	6690	6690	6690	0
626	20241024	095900	50049590	6690	6690	6690	6690	0
627	20241024	095800	50049590	6690	6690	6690	6690	0
628	20241024	095700	50049590	6690	6690	6690	6690	0
629	20241024	095600	50049590	6690	6690	6690	6690	0
630	20241024	095500	50049590	6690	6690	6690	6690	0
631	20241024	095400	50049590	6690	6690	6690	6690	129
632	20241024	095300	49186580	6690	6690	6690	6690	100
633	20241024	095200	48517580	6670	6670	6670	6670	86
634	20241024	095100	47943960	6660	6660	6660	6660	675
635	20241024	095000	43448460	6660	6660	6660	6660	1000
636	20241024	094900	36788460	6650	6650	6650	6650	0
637	20241024	094800	36788460	6650	6650	6650	6650	0
638	20241024	094700	36788460	6650	6640	6650	6640	500
639	20241024	094600	33464020	6630	6630	6630	6630	0
640	20241024	094500	33464020	6630	6630	6630	6630	0
641	20241024	094400	33464020	6630	6630	6630	6630	0
642	20241024	094300	33464020	6630	6630	6630	6630	0
643	20241024	094200	33464020	6630	6620	6630	6620	125
644	20241024	094100	32635710	6620	6620	6620	6620	954
645	20241024	094000	26320230	6630	6630	6630	6630	0
646	20241024	093900	26320230	6630	6640	6640	6630	226
647	20241024	093800	24821830	6640	6640	6640	6640	0
648	20241024	093700	24821830	6640	6640	6640	6640	0
649	20241024	093600	24821830	6640	6630	6640	6630	620
650	20241024	093500	20705470	6640	6650	6650	6640	632
651	20241024	093400	16508980	6660	6660	6660	6660	57
652	20241024	093300	16129360	6660	6660	6660	6660	0
653	20241024	093200	16129360	6660	6660	6660	6660	501
654	20241024	093100	12792700	6650	6650	6650	6650	19
655	20241024	093000	12666350	6650	6650	6650	6650	0
656	20241024	092900	12666350	6650	6650	6650	6650	0
657	20241024	092800	12666350	6650	6670	6670	6650	514
658	20241024	092700	9243630	6670	6670	6670	6670	0
659	20241024	092600	9243630	6670	6670	6670	6670	0
660	20241024	092500	9243630	6670	6670	6670	6670	23
661	20241024	092400	9090220	6660	6660	6660	6660	0
662	20241024	092300	9090220	6660	6660	6660	6660	0
663	20241024	092200	9090220	6660	6660	6660	6660	0
664	20241024	092100	9090220	6660	6660	6660	6660	0
665	20241024	092000	9090220	6660	6660	6660	6660	0
666	20241024	091900	9090220	6660	6660	6660	6660	0
667	20241024	091800	9090220	6660	6660	6660	6660	0
668	20241024	091700	9090220	6660	6660	6660	6660	0
669	20241024	091600	9090220	6660	6670	6670	6660	100
670	20241024	091500	8424210	6660	6660	6660	6660	0
671	20241024	091400	8424210	6660	6660	6660	6660	0
672	20241024	091300	8424210	6660	6660	6660	6660	0
673	20241024	091200	8424210	6660	6660	6660	6660	0
674	20241024	091100	8424210	6660	6660	6660	6660	1
675	20241024	091000	8417550	6660	6660	6660	6660	0
676	20241024	090900	8417550	6660	6710	6710	6630	798
677	20241024	090800	3077950	6740	6740	6740	6740	5
678	20241024	090700	3044250	6750	6750	6750	6750	0
679	20241024	090600	3044250	6750	6750	6750	6750	0
680	20241024	090500	3044250	6750	6750	6750	6750	0
681	20241024	090400	3044250	6750	6750	6750	6750	0
682	20241024	090300	3044250	6750	6750	6750	6750	0
683	20241024	090200	3044250	6750	6750	6750	6750	0
684	20241024	090100	3044250	6750	6750	6750	6750	0
685	20241024	090000	3044250	6750	6750	6750	6750	451