KissMeData/155650/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202800	158588805	4035	4035	4035	4035	3265
3	20241024	202700	158588805	4035	4035	4035	4035	0
4	20241024	202600	158588805	4035	4035	4035	4035	0
5	20241024	202500	158588805	4035	4035	4035	4035	0
6	20241024	202400	158588805	4035	4035	4035	4035	0
7	20241024	202300	158588805	4035	4035	4035	4035	0
8	20241024	202200	158588805	4035	4035	4035	4035	0
9	20241024	202100	158588805	4035	4035	4035	4035	0
10	20241024	202000	158588805	4035	4035	4035	4035	0
11	20241024	201900	158588805	4035	4035	4035	4035	0
12	20241024	201800	158588805	4035	4035	4035	4035	0
13	20241024	201700	158588805	4035	4035	4035	4035	0
14	20241024	201600	158588805	4035	4035	4035	4035	0
15	20241024	201500	158588805	4035	4035	4035	4035	0
16	20241024	201400	158588805	4035	4035	4035	4035	0
17	20241024	201300	158588805	4035	4035	4035	4035	0
18	20241024	201200	158588805	4035	4035	4035	4035	0
19	20241024	201100	158588805	4035	4035	4035	4035	0
20	20241024	201000	158588805	4035	4035	4035	4035	0
21	20241024	200900	158588805	4035	4035	4035	4035	0
22	20241024	200800	158588805	4035	4035	4035	4035	0
23	20241024	200700	158588805	4035	4035	4035	4035	0
24	20241024	200600	158588805	4035	4035	4035	4035	0
25	20241024	200500	158588805	4035	4035	4035	4035	0
26	20241024	200400	158588805	4035	4035	4035	4035	0
27	20241024	200300	158588805	4035	4035	4035	4035	0
28	20241024	200200	158588805	4035	4035	4035	4035	0
29	20241024	200100	158588805	4035	4035	4035	4035	0
30	20241024	200000	158588805	4035	4035	4035	4035	0
31	20241024	195900	158588805	4035	4035	4035	4035	0
32	20241024	195800	158588805	4035	4035	4035	4035	3265
33	20241024	195700	158588805	4035	4035	4035	4035	0
34	20241024	195600	158588805	4035	4035	4035	4035	0
35	20241024	195500	158588805	4035	4035	4035	4035	0
36	20241024	195400	158588805	4035	4035	4035	4035	0
37	20241024	195300	158588805	4035	4035	4035	4035	0
38	20241024	195200	158588805	4035	4035	4035	4035	0
39	20241024	195100	158588805	4035	4035	4035	4035	0
40	20241024	195000	158588805	4035	4035	4035	4035	0
41	20241024	194900	158588805	4035	4035	4035	4035	0
42	20241024	194800	158588805	4035	4035	4035	4035	0
43	20241024	194700	158588805	4035	4035	4035	4035	0
44	20241024	194600	158588805	4035	4035	4035	4035	0
45	20241024	194500	158588805	4035	4035	4035	4035	0
46	20241024	194400	158588805	4035	4035	4035	4035	0
47	20241024	194300	158588805	4035	4035	4035	4035	0
48	20241024	194200	158588805	4035	4035	4035	4035	0
49	20241024	194100	158588805	4035	4035	4035	4035	0
50	20241024	194000	158588805	4035	4035	4035	4035	0
51	20241024	193900	158588805	4035	4035	4035	4035	0
52	20241024	193800	158588805	4035	4035	4035	4035	0
53	20241024	193700	158588805	4035	4035	4035	4035	0
54	20241024	193600	158588805	4035	4035	4035	4035	0
55	20241024	193500	158588805	4035	4035	4035	4035	0
56	20241024	193400	158588805	4035	4035	4035	4035	0
57	20241024	193300	158588805	4035	4035	4035	4035	0
58	20241024	193200	158588805	4035	4035	4035	4035	0
59	20241024	193100	158588805	4035	4035	4035	4035	0
60	20241024	193000	158588805	4035	4035	4035	4035	0
61	20241024	192900	158588805	4035	4035	4035	4035	0
62	20241024	192800	158588805	4035	4035	4035	4035	3265
63	20241024	192700	158588805	4035	4035	4035	4035	0
64	20241024	192600	158588805	4035	4035	4035	4035	0
65	20241024	192500	158588805	4035	4035	4035	4035	0
66	20241024	192400	158588805	4035	4035	4035	4035	0
67	20241024	192300	158588805	4035	4035	4035	4035	0
68	20241024	192200	158588805	4035	4035	4035	4035	0
69	20241024	192100	158588805	4035	4035	4035	4035	0
70	20241024	192000	158588805	4035	4035	4035	4035	0
71	20241024	191900	158588805	4035	4035	4035	4035	0
72	20241024	191800	158588805	4035	4035	4035	4035	0
73	20241024	191700	158588805	4035	4035	4035	4035	0
74	20241024	191600	158588805	4035	4035	4035	4035	0
75	20241024	191500	158588805	4035	4035	4035	4035	0
76	20241024	191400	158588805	4035	4035	4035	4035	0
77	20241024	191300	158588805	4035	4035	4035	4035	0
78	20241024	191200	158588805	4035	4035	4035	4035	0
79	20241024	191100	158588805	4035	4035	4035	4035	0
80	20241024	191000	158588805	4035	4035	4035	4035	0
81	20241024	190900	158588805	4035	4035	4035	4035	0
82	20241024	190800	158588805	4035	4035	4035	4035	0
83	20241024	190700	158588805	4035	4035	4035	4035	0
84	20241024	190600	158588805	4035	4035	4035	4035	0
85	20241024	190500	158588805	4035	4035	4035	4035	0
86	20241024	190400	158588805	4035	4035	4035	4035	0
87	20241024	190300	158588805	4035	4035	4035	4035	0
88	20241024	190200	158588805	4035	4035	4035	4035	0
89	20241024	190100	158588805	4035	4035	4035	4035	0
90	20241024	190000	158588805	4035	4035	4035	4035	0
91	20241024	185900	158588805	4035	4035	4035	4035	0
92	20241024	185800	158588805	4035	4035	4035	4035	3265
93	20241024	185700	158588805	4035	4035	4035	4035	0
94	20241024	185600	158588805	4035	4035	4035	4035	0
95	20241024	185500	158588805	4035	4035	4035	4035	0
96	20241024	185400	158588805	4035	4035	4035	4035	0
97	20241024	185300	158588805	4035	4035	4035	4035	0
98	20241024	185200	158588805	4035	4035	4035	4035	0
99	20241024	185100	158588805	4035	4035	4035	4035	0
100	20241024	185000	158588805	4035	4035	4035	4035	0
101	20241024	184900	158588805	4035	4035	4035	4035	0
102	20241024	184800	158588805	4035	4035	4035	4035	0
103	20241024	184700	158588805	4035	4035	4035	4035	0
104	20241024	184600	158588805	4035	4035	4035	4035	0
105	20241024	184500	158588805	4035	4035	4035	4035	0
106	20241024	184400	158588805	4035	4035	4035	4035	0
107	20241024	184300	158588805	4035	4035	4035	4035	0
108	20241024	184200	158588805	4035	4035	4035	4035	0
109	20241024	184100	158588805	4035	4035	4035	4035	0
110	20241024	184000	158588805	4035	4035	4035	4035	0
111	20241024	183900	158588805	4035	4035	4035	4035	0
112	20241024	183800	158588805	4035	4035	4035	4035	0
113	20241024	183700	158588805	4035	4035	4035	4035	0
114	20241024	183600	158588805	4035	4035	4035	4035	0
115	20241024	183500	158588805	4035	4035	4035	4035	0
116	20241024	183400	158588805	4035	4035	4035	4035	0
117	20241024	183300	158588805	4035	4035	4035	4035	0
118	20241024	183200	158588805	4035	4035	4035	4035	0
119	20241024	183100	158588805	4035	4035	4035	4035	0
120	20241024	183000	158588805	4035	4035	4035	4035	0
121	20241024	182900	158588805	4035	4035	4035	4035	0
122	20241024	182800	158588805	4035	4035	4035	4035	3265
123	20241024	182700	158588805	4035	4035	4035	4035	0
124	20241024	182600	158588805	4035	4035	4035	4035	0
125	20241024	182500	158588805	4035	4035	4035	4035	0
126	20241024	182400	158588805	4035	4035	4035	4035	0
127	20241024	182300	158588805	4035	4035	4035	4035	0
128	20241024	182200	158588805	4035	4035	4035	4035	0
129	20241024	182100	158588805	4035	4035	4035	4035	0
130	20241024	182000	158588805	4035	4035	4035	4035	0
131	20241024	181900	158588805	4035	4035	4035	4035	0
132	20241024	181800	158588805	4035	4035	4035	4035	0
133	20241024	181700	158588805	4035	4035	4035	4035	0
134	20241024	181600	158588805	4035	4035	4035	4035	0
135	20241024	181500	158588805	4035	4035	4035	4035	0
136	20241024	181400	158588805	4035	4035	4035	4035	0
137	20241024	181300	158588805	4035	4035	4035	4035	0
138	20241024	181200	158588805	4035	4035	4035	4035	0
139	20241024	181100	158588805	4035	4035	4035	4035	0
140	20241024	181000	158588805	4035	4035	4035	4035	0
141	20241024	180900	158588805	4035	4035	4035	4035	0
142	20241024	180800	158588805	4035	4035	4035	4035	0
143	20241024	180700	158588805	4035	4035	4035	4035	0
144	20241024	180600	158588805	4035	4035	4035	4035	0
145	20241024	180500	158588805	4035	4035	4035	4035	0
146	20241024	180400	158588805	4035	4035	4035	4035	0
147	20241024	180300	158588805	4035	4035	4035	4035	0
148	20241024	180200	158588805	4035	4035	4035	4035	0
149	20241024	180100	158588805	4035	4035	4035	4035	0
150	20241024	180000	158588805	4035	4035	4035	4035	0
151	20241024	175900	158588805	4035	4035	4035	4035	0
152	20241024	175800	158588805	4035	4035	4035	4035	3265
153	20241024	175700	158588805	4035	4035	4035	4035	0
154	20241024	175600	158588805	4035	4035	4035	4035	0
155	20241024	175500	158588805	4035	4035	4035	4035	0
156	20241024	175400	158588805	4035	4035	4035	4035	0
157	20241024	175300	158588805	4035	4035	4035	4035	0
158	20241024	175200	158588805	4035	4035	4035	4035	0
159	20241024	175100	158588805	4035	4035	4035	4035	0
160	20241024	175000	158588805	4035	4035	4035	4035	0
161	20241024	174900	158588805	4035	4035	4035	4035	0
162	20241024	174800	158588805	4035	4035	4035	4035	0
163	20241024	174700	158588805	4035	4035	4035	4035	0
164	20241024	174600	158588805	4035	4035	4035	4035	0
165	20241024	174500	158588805	4035	4035	4035	4035	0
166	20241024	174400	158588805	4035	4035	4035	4035	0
167	20241024	174300	158588805	4035	4035	4035	4035	0
168	20241024	174200	158588805	4035	4035	4035	4035	0
169	20241024	174100	158588805	4035	4035	4035	4035	0
170	20241024	174000	158588805	4035	4035	4035	4035	0
171	20241024	173900	158588805	4035	4035	4035	4035	0
172	20241024	173800	158588805	4035	4035	4035	4035	0
173	20241024	173700	158588805	4035	4035	4035	4035	0
174	20241024	173600	158588805	4035	4035	4035	4035	0
175	20241024	173500	158588805	4035	4035	4035	4035	0
176	20241024	173400	158588805	4035	4035	4035	4035	0
177	20241024	173300	158588805	4035	4035	4035	4035	0
178	20241024	173200	158588805	4035	4035	4035	4035	0
179	20241024	173100	158588805	4035	4035	4035	4035	0
180	20241024	173000	158588805	4035	4035	4035	4035	0
181	20241024	172900	158588805	4035	4035	4035	4035	0
182	20241024	172800	158588805	4035	4035	4035	4035	3265
183	20241024	172700	158588805	4035	4035	4035	4035	0
184	20241024	172600	158588805	4035	4035	4035	4035	0
185	20241024	172500	158588805	4035	4035	4035	4035	0
186	20241024	172400	158588805	4035	4035	4035	4035	0
187	20241024	172300	158588805	4035	4035	4035	4035	0
188	20241024	172200	158588805	4035	4035	4035	4035	0
189	20241024	172100	158588805	4035	4035	4035	4035	0
190	20241024	172000	158588805	4035	4035	4035	4035	0
191	20241024	171900	158588805	4035	4035	4035	4035	0
192	20241024	171800	158588805	4035	4035	4035	4035	0
193	20241024	171700	158588805	4035	4035	4035	4035	0
194	20241024	171600	158588805	4035	4035	4035	4035	0
195	20241024	171500	158588805	4035	4035	4035	4035	0
196	20241024	171400	158588805	4035	4035	4035	4035	0
197	20241024	171300	158588805	4035	4035	4035	4035	0
198	20241024	171200	158588805	4035	4035	4035	4035	0
199	20241024	171100	158588805	4035	4035	4035	4035	0
200	20241024	171000	158588805	4035	4035	4035	4035	0
201	20241024	170900	158588805	4035	4035	4035	4035	0
202	20241024	170800	158588805	4035	4035	4035	4035	0
203	20241024	170700	158588805	4035	4035	4035	4035	0
204	20241024	170600	158588805	4035	4035	4035	4035	0
205	20241024	170500	158588805	4035	4035	4035	4035	0
206	20241024	170400	158588805	4035	4035	4035	4035	0
207	20241024	170300	158588805	4035	4035	4035	4035	0
208	20241024	170200	158588805	4035	4035	4035	4035	0
209	20241024	170100	158588805	4035	4035	4035	4035	0
210	20241024	170000	158588805	4035	4035	4035	4035	0
211	20241024	165900	158588805	4035	4035	4035	4035	0
212	20241024	165800	158588805	4035	4035	4035	4035	3265
213	20241024	165700	158588805	4035	4035	4035	4035	0
214	20241024	165600	158588805	4035	4035	4035	4035	0
215	20241024	165500	158588805	4035	4035	4035	4035	0
216	20241024	165400	158588805	4035	4035	4035	4035	0
217	20241024	165300	158588805	4035	4035	4035	4035	0
218	20241024	165200	158588805	4035	4035	4035	4035	0
219	20241024	165100	158588805	4035	4035	4035	4035	0
220	20241024	165000	158588805	4035	4035	4035	4035	0
221	20241024	164900	158588805	4035	4035	4035	4035	0
222	20241024	164800	158588805	4035	4035	4035	4035	0
223	20241024	164700	158588805	4035	4035	4035	4035	0
224	20241024	164600	158588805	4035	4035	4035	4035	0
225	20241024	164500	158588805	4035	4035	4035	4035	0
226	20241024	164400	158588805	4035	4035	4035	4035	0
227	20241024	164300	158588805	4035	4035	4035	4035	0
228	20241024	164200	158588805	4035	4035	4035	4035	0
229	20241024	164100	158588805	4035	4035	4035	4035	0
230	20241024	164000	158588805	4035	4035	4035	4035	0
231	20241024	163900	158588805	4035	4035	4035	4035	0
232	20241024	163800	158588805	4035	4035	4035	4035	0
233	20241024	163700	158588805	4035	4035	4035	4035	0
234	20241024	163600	158588805	4035	4035	4035	4035	0
235	20241024	163500	158588805	4035	4035	4035	4035	0
236	20241024	163400	158588805	4035	4035	4035	4035	0
237	20241024	163300	158588805	4035	4035	4035	4035	0
238	20241024	163200	158588805	4035	4035	4035	4035	0
239	20241024	163100	158588805	4035	4035	4035	4035	0
240	20241024	163000	158588805	4035	4035	4035	4035	0
241	20241024	162900	158588805	4035	4035	4035	4035	0
242	20241024	162800	158588805	4035	4035	4035	4035	3265
243	20241024	162700	158588805	4035	4035	4035	4035	0
244	20241024	162600	158588805	4035	4035	4035	4035	0
245	20241024	162500	158588805	4035	4035	4035	4035	0
246	20241024	162400	158588805	4035	4035	4035	4035	0
247	20241024	162300	158588805	4035	4035	4035	4035	0
248	20241024	162200	158588805	4035	4035	4035	4035	0
249	20241024	162100	158588805	4035	4035	4035	4035	0
250	20241024	162000	158588805	4035	4035	4035	4035	0
251	20241024	161900	158588805	4035	4035	4035	4035	0
252	20241024	161800	158588805	4035	4035	4035	4035	0
253	20241024	161700	158588805	4035	4035	4035	4035	0
254	20241024	161600	158588805	4035	4035	4035	4035	0
255	20241024	161500	158588805	4035	4035	4035	4035	0
256	20241024	161400	158588805	4035	4035	4035	4035	0
257	20241024	161300	158588805	4035	4035	4035	4035	0
258	20241024	161200	158588805	4035	4035	4035	4035	0
259	20241024	161100	158588805	4035	4035	4035	4035	0
260	20241024	161000	158588805	4035	4035	4035	4035	0
261	20241024	160900	158588805	4035	4035	4035	4035	0
262	20241024	160800	158588805	4035	4035	4035	4035	0
263	20241024	160700	158588805	4035	4035	4035	4035	0
264	20241024	160600	158588805	4035	4035	4035	4035	0
265	20241024	160500	158588805	4035	4035	4035	4035	0
266	20241024	160400	158588805	4035	4035	4035	4035	0
267	20241024	160300	158588805	4035	4035	4035	4035	0
268	20241024	160200	158588805	4035	4035	4035	4035	0
269	20241024	160100	158588805	4035	4035	4035	4035	0
270	20241024	160000	158588805	4035	4035	4035	4035	0
271	20241024	155900	158588805	4035	4035	4035	4035	0
272	20241024	155800	158588805	4035	4035	4035	4035	3265
273	20241024	155700	158588805	4035	4035	4035	4035	0
274	20241024	155600	158588805	4035	4035	4035	4035	0
275	20241024	155500	158588805	4035	4035	4035	4035	0
276	20241024	155400	158588805	4035	4035	4035	4035	0
277	20241024	155300	158588805	4035	4035	4035	4035	0
278	20241024	155200	158588805	4035	4035	4035	4035	0
279	20241024	155100	158588805	4035	4035	4035	4035	0
280	20241024	155000	158588805	4035	4035	4035	4035	0
281	20241024	154900	158588805	4035	4035	4035	4035	0
282	20241024	154800	158588805	4035	4035	4035	4035	0
283	20241024	154700	158588805	4035	4035	4035	4035	0
284	20241024	154600	158588805	4035	4035	4035	4035	0
285	20241024	154500	158588805	4035	4035	4035	4035	0
286	20241024	154400	158588805	4035	4035	4035	4035	0
287	20241024	154300	158588805	4035	4035	4035	4035	0
288	20241024	154200	158588805	4035	4035	4035	4035	0
289	20241024	154100	158588805	4035	4035	4035	4035	0
290	20241024	154000	158588805	4035	4035	4035	4035	0
291	20241024	153900	158588805	4035	4035	4035	4035	0
292	20241024	153800	158588805	4035	4035	4035	4035	0
293	20241024	153700	158588805	4035	4035	4035	4035	0
294	20241024	153600	158588805	4035	4035	4035	4035	0
295	20241024	153500	158588805	4035	4035	4035	4035	0
296	20241024	153400	158588805	4035	4035	4035	4035	0
297	20241024	153300	158588805	4035	4035	4035	4035	0
298	20241024	153200	158588805	4035	4035	4035	4035	0
299	20241024	153100	158588805	4035	4035	4035	4035	0
300	20241024	153000	158588805	4035	4035	4035	4035	3265
301	20241024	152900	145414530	4060	4060	4060	4060	0
302	20241024	152800	145414530	4060	4060	4060	4060	0
303	20241024	152700	145414530	4060	4060	4060	4060	0
304	20241024	152600	145414530	4060	4060	4060	4060	0
305	20241024	152500	145414530	4060	4060	4060	4060	0
306	20241024	152400	145414530	4060	4060	4060	4060	0
307	20241024	152300	145414530	4060	4060	4060	4060	0
308	20241024	152200	145414530	4060	4060	4060	4060	0
309	20241024	152100	145414530	4060	4060	4060	4060	0
310	20241024	152000	145414530	4060	4060	4060	4060	0
311	20241024	151900	145414530	4060	4060	4060	4060	100
312	20241024	151800	145008530	4060	4055	4060	4055	4
313	20241024	151700	144992305	4060	4060	4060	4060	1862
314	20241024	151600	137432585	4090	4090	4090	4090	1
315	20241024	151500	137428495	4080	4080	4080	4080	1
316	20241024	151400	137424415	4080	4080	4080	4080	354
317	20241024	151300	135980095	4065	4065	4080	4065	1235
318	20241024	151200	130954460	4065	4065	4065	4065	203
319	20241024	151100	130129265	4075	4070	4075	4070	2166
320	20241024	151000	121313600	4075	4075	4075	4075	0
321	20241024	150900	121313600	4075	4075	4075	4075	0
322	20241024	150800	121313600	4075	4075	4075	4075	0
323	20241024	150700	121313600	4075	4080	4080	4075	100
324	20241024	150600	120905850	4080	4080	4080	4080	1
325	20241024	150500	120901770	4070	4070	4070	4070	1000
326	20241024	150400	116831770	4085	4085	4085	4085	0
327	20241024	150300	116831770	4085	4085	4085	4085	0
328	20241024	150200	116831770	4085	4085	4085	4085	0
329	20241024	150100	116831770	4085	4085	4085	4085	0
330	20241024	150000	116831770	4085	4070	4085	4070	2
331	20241024	145900	116823615	4085	4085	4085	4085	0
332	20241024	145800	116823615	4085	4085	4085	4085	0
333	20241024	145700	116823615	4085	4085	4085	4085	0
334	20241024	145600	116823615	4085	4085	4085	4085	0
335	20241024	145500	116823615	4085	4085	4085	4085	1
336	20241024	145400	116819530	4075	4075	4075	4075	0
337	20241024	145300	116819530	4075	4075	4075	4075	0
338	20241024	145200	116819530	4075	4075	4075	4075	0
339	20241024	145100	116819530	4075	4075	4075	4075	0
340	20241024	145000	116819530	4075	4075	4075	4075	0
341	20241024	144900	116819530	4075	4075	4075	4075	0
342	20241024	144800	116819530	4075	4075	4075	4075	392
343	20241024	144700	115222130	4090	4090	4090	4090	0
344	20241024	144600	115222130	4090	4090	4090	4090	1438
345	20241024	144500	109340710	4095	4095	4095	4095	0
346	20241024	144400	109340710	4095	4100	4100	4095	400
347	20241024	144300	107702695	4115	4115	4115	4115	0
348	20241024	144200	107702695	4115	4115	4115	4100	3
349	20241024	144100	107690365	4105	4105	4105	4105	120
350	20241024	144000	107197765	4095	4095	4095	4095	0
351	20241024	143900	107197765	4095	4095	4095	4095	330
352	20241024	143800	105846415	4095	4095	4095	4095	0
353	20241024	143700	105846415	4095	4095	4095	4095	0
354	20241024	143600	105846415	4095	4095	4095	4095	0
355	20241024	143500	105846415	4095	4095	4095	4095	0
356	20241024	143400	105846415	4095	4095	4095	4095	1
357	20241024	143300	105842320	4095	4095	4095	4095	0
358	20241024	143200	105842320	4095	4095	4095	4095	0
359	20241024	143100	105842320	4095	4095	4095	4095	0
360	20241024	143000	105842320	4095	4105	4105	4095	21
361	20241024	142900	105756125	4105	4105	4105	4105	0
362	20241024	142800	105756125	4105	4105	4105	4105	0
363	20241024	142700	105756125	4105	4105	4105	4105	0
364	20241024	142600	105756125	4105	4105	4105	4105	0
365	20241024	142500	105756125	4105	4105	4105	4105	1
366	20241024	142400	105752020	4095	4095	4095	4095	1
367	20241024	142300	105747925	4095	4095	4095	4095	0
368	20241024	142200	105747925	4095	4095	4095	4095	0
369	20241024	142100	105747925	4095	4095	4095	4095	0
370	20241024	142000	105747925	4095	4095	4095	4095	0
371	20241024	141900	105747925	4095	4095	4095	4095	15
372	20241024	141800	105686500	4095	4095	4095	4095	0
373	20241024	141700	105686500	4095	4095	4095	4095	0
374	20241024	141600	105686500	4095	4095	4095	4095	0
375	20241024	141500	105686500	4095	4095	4095	4095	0
376	20241024	141400	105686500	4095	4095	4095	4095	33
377	20241024	141300	105551365	4105	4105	4105	4105	0
378	20241024	141200	105551365	4105	4105	4105	4105	0
379	20241024	141100	105551365	4105	4105	4105	4105	0
380	20241024	141000	105551365	4105	4105	4105	4105	13
381	20241024	140900	105498000	4100	4100	4100	4100	0
382	20241024	140800	105498000	4100	4100	4100	4100	211
383	20241024	140700	104632900	4105	4105	4105	4105	0
384	20241024	140600	104632900	4105	4105	4105	4105	885
385	20241024	140500	100999975	4115	4115	4115	4115	0
386	20241024	140400	100999975	4115	4115	4115	4115	1
387	20241024	140300	100995860	4105	4105	4105	4105	1
388	20241024	140200	100991755	4105	4105	4105	4105	0
389	20241024	140100	100991755	4105	4120	4135	4105	4701
390	20241024	140000	81619390	4125	4090	4125	4090	3612
391	20241024	135900	66764715	4090	4090	4090	4090	0
392	20241024	135800	66764715	4090	4090	4090	4090	0
393	20241024	135700	66764715	4090	4090	4090	4090	0
394	20241024	135600	66764715	4090	4090	4090	4090	0
395	20241024	135500	66764715	4090	4090	4090	4090	0
396	20241024	135400	66764715	4090	4090	4090	4090	0
397	20241024	135300	66764715	4090	4090	4090	4090	0
398	20241024	135200	66764715	4090	4090	4090	4090	0
399	20241024	135100	66764715	4090	4090	4090	4090	0
400	20241024	135000	66764715	4090	4080	4090	4080	320
401	20241024	134900	65458115	4080	4080	4080	4080	0
402	20241024	134800	65458115	4080	4080	4080	4080	0
403	20241024	134700	65458115	4080	4080	4080	4080	0
404	20241024	134600	65458115	4080	4080	4080	4080	0
405	20241024	134500	65458115	4080	4080	4080	4080	0
406	20241024	134400	65458115	4080	4080	4080	4080	0
407	20241024	134300	65458115	4080	4080	4080	4080	0
408	20241024	134200	65458115	4080	4080	4080	4080	0
409	20241024	134100	65458115	4080	4080	4080	4080	0
410	20241024	134000	65458115	4080	4080	4080	4080	0
411	20241024	133900	65458115	4080	4080	4080	4080	0
412	20241024	133800	65458115	4080	4080	4080	4080	0
413	20241024	133700	65458115	4080	4080	4080	4080	80
414	20241024	133600	65131715	4085	4085	4085	4085	0
415	20241024	133500	65131715	4085	4085	4085	4085	0
416	20241024	133400	65131715	4085	4085	4085	4085	0
417	20241024	133300	65131715	4085	4085	4085	4085	0
418	20241024	133200	65131715	4085	4085	4085	4085	0
419	20241024	133100	65131715	4085	4085	4085	4085	0
420	20241024	133000	65131715	4085	4085	4085	4085	100
421	20241024	132900	64723215	4085	4085	4085	4085	0
422	20241024	132800	64723215	4085	4085	4085	4085	0
423	20241024	132700	64723215	4085	4085	4085	4085	20
424	20241024	132600	64641515	4090	4090	4090	4090	0
425	20241024	132500	64641515	4090	4090	4090	4090	0
426	20241024	132400	64641515	4090	4090	4090	4090	0
427	20241024	132300	64641515	4090	4090	4090	4090	0
428	20241024	132200	64641515	4090	4090	4090	4090	0
429	20241024	132100	64641515	4090	4090	4090	4090	1
430	20241024	132000	64637425	4090	4090	4090	4090	0
431	20241024	131900	64637425	4090	4090	4090	4090	2
432	20241024	131800	64629245	4080	4080	4080	4080	0
433	20241024	131700	64629245	4080	4080	4080	4080	137
434	20241024	131600	64070285	4080	4080	4080	4080	0
435	20241024	131500	64070285	4080	4080	4080	4080	0
436	20241024	131400	64070285	4080	4080	4080	4080	0
437	20241024	131300	64070285	4080	4080	4080	4080	0
438	20241024	131200	64070285	4080	4080	4080	4080	0
439	20241024	131100	64070285	4080	4080	4080	4080	0
440	20241024	131000	64070285	4080	4080	4080	4080	0
441	20241024	130900	64070285	4080	4080	4080	4080	0
442	20241024	130800	64070285	4080	4080	4080	4080	0
443	20241024	130700	64070285	4080	4080	4080	4080	2
444	20241024	130600	64062125	4070	4070	4070	4070	0
445	20241024	130500	64062125	4070	4080	4080	4070	1300
446	20241024	130400	58765985	4090	4090	4090	4090	0
447	20241024	130300	58765985	4090	4090	4090	4090	0
448	20241024	130200	58765985	4090	4090	4090	4090	0
449	20241024	130100	58765985	4090	4090	4090	4090	0
450	20241024	130000	58765985	4090	4090	4090	4090	0
451	20241024	125900	58765985	4090	4090	4090	4090	0
452	20241024	125800	58765985	4090	4090	4090	4090	0
453	20241024	125700	58765985	4090	4090	4090	4090	0
454	20241024	125600	58765985	4090	4090	4090	4090	0
455	20241024	125500	58765985	4090	4090	4090	4090	0
456	20241024	125400	58765985	4090	4090	4090	4090	0
457	20241024	125300	58765985	4090	4090	4090	4090	0
458	20241024	125200	58765985	4090	4090	4090	4090	0
459	20241024	125100	58765985	4090	4090	4090	4090	0
460	20241024	125000	58765985	4090	4090	4090	4090	0
461	20241024	124900	58765985	4090	4090	4090	4090	0
462	20241024	124800	58765985	4090	4090	4090	4090	1
463	20241024	124700	58761895	4080	4080	4080	4080	21
464	20241024	124600	58676215	4090	4090	4090	4090	0
465	20241024	124500	58676215	4090	4090	4090	4090	0
466	20241024	124400	58676215	4090	4090	4090	4090	217
467	20241024	124300	57788685	4090	4090	4090	4090	0
468	20241024	124200	57788685	4090	4090	4090	4090	0
469	20241024	124100	57788685	4090	4090	4090	4090	0
470	20241024	124000	57788685	4090	4090	4090	4090	0
471	20241024	123900	57788685	4090	4090	4090	4090	0
472	20241024	123800	57788685	4090	4090	4090	4090	0
473	20241024	123700	57788685	4090	4090	4090	4090	0
474	20241024	123600	57788685	4090	4090	4090	4090	0
475	20241024	123500	57788685	4090	4090	4090	4090	0
476	20241024	123400	57788685	4090	4090	4090	4090	0
477	20241024	123300	57788685	4090	4090	4090	4090	0
478	20241024	123200	57788685	4090	4080	4090	4080	434
479	20241024	123100	56017625	4095	4095	4095	4095	0
480	20241024	123000	56017625	4095	4095	4095	4095	0
481	20241024	122900	56017625	4095	4095	4095	4095	0
482	20241024	122800	56017625	4095	4095	4095	4095	0
483	20241024	122700	56017625	4095	4095	4095	4095	0
484	20241024	122600	56017625	4095	4095	4095	4095	0
485	20241024	122500	56017625	4095	4095	4095	4095	0
486	20241024	122400	56017625	4095	4095	4095	4095	0
487	20241024	122300	56017625	4095	4095	4095	4095	0
488	20241024	122200	56017625	4095	4095	4095	4095	1
489	20241024	122100	56013530	4095	4095	4095	4095	0
490	20241024	122000	56013530	4095	4095	4095	4095	0
491	20241024	121900	56013530	4095	4095	4095	4095	0
492	20241024	121800	56013530	4095	4095	4095	4095	0
493	20241024	121700	56013530	4095	4095	4095	4095	1
494	20241024	121600	56009435	4090	4090	4090	4090	0
495	20241024	121500	56009435	4090	4090	4090	4090	0
496	20241024	121400	56009435	4090	4090	4090	4090	263
497	20241024	121300	54933765	4090	4090	4090	4090	0
498	20241024	121200	54933765	4090	4090	4090	4090	0
499	20241024	121100	54933765	4090	4090	4090	4090	1
500	20241024	121000	54929675	4075	4075	4075	4075	0
501	20241024	120900	54929675	4075	4075	4075	4075	0
502	20241024	120800	54929675	4075	4075	4075	4075	0
503	20241024	120700	54929675	4075	4080	4080	4075	749
504	20241024	120600	51876120	4085	4085	4085	4085	101
505	20241024	120500	51463535	4090	4090	4090	4090	0
506	20241024	120400	51463535	4090	4090	4090	4090	50
507	20241024	120300	51259035	4090	4090	4090	4090	0
508	20241024	120200	51259035	4090	4090	4090	4090	0
509	20241024	120100	51259035	4090	4090	4090	4090	23
510	20241024	120000	51164965	4095	4095	4095	4095	0
511	20241024	115900	51164965	4095	4095	4095	4095	0
512	20241024	115800	51164965	4095	4095	4095	4095	0
513	20241024	115700	51164965	4095	4095	4095	4095	0
514	20241024	115600	51164965	4095	4095	4095	4095	0
515	20241024	115500	51164965	4095	4095	4095	4095	1
516	20241024	115400	51160870	4090	4090	4090	4090	22
517	20241024	115300	51070890	4095	4095	4095	4095	0
518	20241024	115200	51070890	4095	4095	4095	4095	0
519	20241024	115100	51070890	4095	4095	4095	4095	0
520	20241024	115000	51070890	4095	4095	4095	4095	0
521	20241024	114900	51070890	4095	4095	4095	4095	0
522	20241024	114800	51070890	4095	4095	4095	4095	0
523	20241024	114700	51070890	4095	4095	4095	4095	0
524	20241024	114600	51070890	4095	4095	4095	4095	0
525	20241024	114500	51070890	4095	4095	4095	4095	0
526	20241024	114400	51070890	4095	4095	4095	4095	0
527	20241024	114300	51070890	4095	4095	4095	4095	0
528	20241024	114200	51070890	4095	4095	4095	4095	0
529	20241024	114100	51070890	4095	4095	4095	4095	0
530	20241024	114000	51070890	4095	4095	4095	4095	0
531	20241024	113900	51070890	4095	4095	4095	4095	0
532	20241024	113800	51070890	4095	4095	4095	4095	0
533	20241024	113700	51070890	4095	4095	4095	4095	0
534	20241024	113600	51070890	4095	4095	4095	4095	0
535	20241024	113500	51070890	4095	4095	4095	4095	0
536	20241024	113400	51070890	4095	4095	4095	4095	94
537	20241024	113300	50685960	4095	4095	4095	4095	0
538	20241024	113200	50685960	4095	4095	4095	4095	0
539	20241024	113100	50685960	4095	4095	4095	4095	0
540	20241024	113000	50685960	4095	4095	4095	4095	88
541	20241024	112900	50325600	4095	4095	4095	4095	70
542	20241024	112800	50038950	4095	4095	4095	4095	77
543	20241024	112700	49723635	4095	4095	4095	4095	33
544	20241024	112600	49588500	4095	4095	4095	4095	80
545	20241024	112500	49260900	4095	4095	4095	4095	0
546	20241024	112400	49260900	4095	4095	4095	4095	0
547	20241024	112300	49260900	4095	4095	4095	4095	0
548	20241024	112200	49260900	4095	4095	4095	4095	0
549	20241024	112100	49260900	4095	4095	4095	4095	0
550	20241024	112000	49260900	4095	4095	4095	4095	0
551	20241024	111900	49260900	4095	4095	4095	4095	0
552	20241024	111800	49260900	4095	4095	4095	4095	2
553	20241024	111700	49252710	4075	4075	4075	4075	33
554	20241024	111600	49118235	4095	4085	4095	4085	1199
555	20241024	111500	44220310	4090	4090	4090	4090	0
556	20241024	111400	44220310	4090	4090	4090	4090	0
557	20241024	111300	44220310	4090	4090	4090	4090	0
558	20241024	111200	44220310	4090	4090	4090	4090	0
559	20241024	111100	44220310	4090	4090	4090	4090	0
560	20241024	111000	44220310	4090	4090	4090	4090	0
561	20241024	110900	44220310	4090	4090	4090	4090	0
562	20241024	110800	44220310	4090	4090	4090	4090	0
563	20241024	110700	44220310	4090	4095	4095	4090	11
564	20241024	110600	44175315	4095	4095	4095	4095	1
565	20241024	110500	44171220	4070	4070	4070	4070	0
566	20241024	110400	44171220	4070	4080	4080	4070	1033
567	20241024	110300	39963780	4105	4105	4105	4105	0
568	20241024	110200	39963780	4105	4105	4105	4105	0
569	20241024	110100	39963780	4105	4105	4105	4105	0
570	20241024	110000	39963780	4105	4105	4105	4105	0
571	20241024	105900	39963780	4105	4105	4105	4105	0
572	20241024	105800	39963780	4105	4105	4105	4105	0
573	20241024	105700	39963780	4105	4105	4105	4105	0
574	20241024	105600	39963780	4105	4105	4105	4105	0
575	20241024	105500	39963780	4105	4105	4105	4105	0
576	20241024	105400	39963780	4105	4105	4105	4105	0
577	20241024	105300	39963780	4105	4105	4105	4105	0
578	20241024	105200	39963780	4105	4105	4105	4105	0
579	20241024	105100	39963780	4105	4105	4105	4105	0
580	20241024	105000	39963780	4105	4105	4105	4105	0
581	20241024	104900	39963780	4105	4105	4105	4105	0
582	20241024	104800	39963780	4105	4105	4105	4105	0
583	20241024	104700	39963780	4105	4105	4105	4105	0
584	20241024	104600	39963780	4105	4105	4105	4105	0
585	20241024	104500	39963780	4105	4105	4105	4105	0
586	20241024	104400	39963780	4105	4105	4105	4105	0
587	20241024	104300	39963780	4105	4110	4110	4085	2003
588	20241024	104200	31776515	4120	4120	4120	4120	0
589	20241024	104100	31776515	4120	4120	4120	4120	0
590	20241024	104000	31776515	4120	4120	4120	4120	0
591	20241024	103900	31776515	4120	4120	4120	4120	0
592	20241024	103800	31776515	4120	4120	4120	4120	0
593	20241024	103700	31776515	4120	4120	4120	4120	0
594	20241024	103600	31776515	4120	4120	4120	4120	0
595	20241024	103500	31776515	4120	4120	4120	4120	0
596	20241024	103400	31776515	4120	4120	4120	4120	0
597	20241024	103300	31776515	4120	4120	4120	4120	0
598	20241024	103200	31776515	4120	4120	4120	4120	0
599	20241024	103100	31776515	4120	4120	4120	4120	0
600	20241024	103000	31776515	4120	4120	4120	4120	0
601	20241024	102900	31776515	4120	4120	4120	4120	0
602	20241024	102800	31776515	4120	4120	4120	4120	0
603	20241024	102700	31776515	4120	4120	4120	4120	0
604	20241024	102600	31776515	4120	4120	4120	4120	0
605	20241024	102500	31776515	4120	4120	4120	4120	0
606	20241024	102400	31776515	4120	4120	4120	4120	0
607	20241024	102300	31776515	4120	4120	4120	4120	0
608	20241024	102200	31776515	4120	4120	4120	4120	0
609	20241024	102100	31776515	4120	4120	4120	4120	0
610	20241024	102000	31776515	4120	4120	4120	4120	0
611	20241024	101900	31776515	4120	4120	4120	4120	0
612	20241024	101800	31776515	4120	4120	4120	4120	0
613	20241024	101700	31776515	4120	4120	4120	4120	0
614	20241024	101600	31776515	4120	4120	4120	4120	0
615	20241024	101500	31776515	4120	4120	4120	4120	0
616	20241024	101400	31776515	4120	4120	4120	4120	0
617	20241024	101300	31776515	4120	4120	4120	4120	0
618	20241024	101200	31776515	4120	4120	4120	4120	0
619	20241024	101100	31776515	4120	4120	4120	4120	0
620	20241024	101000	31776515	4120	4120	4120	4120	0
621	20241024	100900	31776515	4120	4120	4120	4120	0
622	20241024	100800	31776515	4120	4120	4120	4120	10
623	20241024	100700	31735315	4120	4120	4120	4120	0
624	20241024	100600	31735315	4120	4120	4120	4120	0
625	20241024	100500	31735315	4120	4120	4120	4120	0
626	20241024	100400	31735315	4120	4120	4120	4120	0
627	20241024	100300	31735315	4120	4120	4120	4120	1
628	20241024	100200	31731195	4120	4120	4120	4120	0
629	20241024	100100	31731195	4120	4120	4120	4120	0
630	20241024	100000	31731195	4120	4120	4120	4120	0
631	20241024	095900	31731195	4120	4120	4120	4120	0
632	20241024	095800	31731195	4120	4120	4120	4120	0
633	20241024	095700	31731195	4120	4120	4120	4120	0
634	20241024	095600	31731195	4120	4120	4120	4120	0
635	20241024	095500	31731195	4120	4120	4120	4120	0
636	20241024	095400	31731195	4120	4120	4120	4120	3
637	20241024	095300	31718835	4120	4120	4120	4120	1
638	20241024	095200	31714715	4080	4080	4080	4080	1912
639	20241024	095100	23913755	4075	4075	4075	4075	78
640	20241024	095000	23595905	4075	4075	4075	4075	0
641	20241024	094900	23595905	4075	4075	4075	4075	0
642	20241024	094800	23595905	4075	4080	4080	4065	52
643	20241024	094700	23384410	4075	4075	4075	4075	0
644	20241024	094600	23384410	4075	4075	4075	4075	21
645	20241024	094500	23298835	4075	4075	4075	4075	60
646	20241024	094400	23054335	4075	4075	4075	4075	11
647	20241024	094300	23009510	4080	4080	4080	4080	1
648	20241024	094200	23005430	4075	4075	4075	4075	36
649	20241024	094100	22858730	4075	4075	4075	4075	3
650	20241024	094000	22846505	4075	4075	4075	4075	0
651	20241024	093900	22846505	4075	4075	4075	4075	0
652	20241024	093800	22846505	4075	4075	4075	4075	1
653	20241024	093700	22842430	4055	4055	4055	4055	0
654	20241024	093600	22842430	4055	4065	4065	4055	2000
655	20241024	093500	14729925	4070	4070	4070	4070	0
656	20241024	093400	14729925	4070	4070	4070	4070	0
657	20241024	093300	14729925	4070	4070	4070	4070	0
658	20241024	093200	14729925	4070	4070	4070	4070	0
659	20241024	093100	14729925	4070	4070	4070	4070	201
660	20241024	093000	13911855	4065	4070	4075	4065	440
661	20241024	092900	12121205	4075	4075	4075	4075	7
662	20241024	092800	12092680	4080	4080	4080	4080	0
663	20241024	092700	12092680	4080	4080	4080	4080	1
664	20241024	092600	12088600	4075	4075	4075	4075	0
665	20241024	092500	12088600	4075	4075	4075	4075	0
666	20241024	092400	12088600	4075	4075	4075	4075	0
667	20241024	092300	12088600	4075	4075	4075	4075	1
668	20241024	092200	12084525	4070	4070	4070	4070	14
669	20241024	092100	12027545	4075	4070	4075	4060	1001
670	20241024	092000	7960610	4075	4075	4075	4075	0
671	20241024	091900	7960610	4075	4075	4075	4075	0
672	20241024	091800	7960610	4075	4080	4080	4075	811
673	20241024	091700	4653255	4120	4120	4120	4120	1
674	20241024	091600	4649135	4090	4090	4090	4090	207
675	20241024	091500	3802505	4100	4100	4100	4100	2
676	20241024	091400	3794305	4150	4150	4150	4150	0
677	20241024	091300	3794305	4150	4150	4150	4150	0
678	20241024	091200	3794305	4150	4150	4150	4150	0
679	20241024	091100	3794305	4150	4150	4150	4150	0
680	20241024	091000	3794305	4150	4150	4150	4150	0
681	20241024	090900	3794305	4150	4150	4150	4150	0
682	20241024	090800	3794305	4150	4150	4150	4150	0
683	20241024	090700	3794305	4150	4150	4150	4150	0
684	20241024	090600	3794305	4150	4150	4150	4150	0
685	20241024	090500	3794305	4150	4150	4150	4150	0
686	20241024	090400	3794305	4150	4105	4150	4100	105
687	20241024	090300	3363550	4110	4120	4120	4110	655
688	20241024	090200	671040	4160	4160	4160	4160	0
689	20241024	090100	671040	4160	4160	4160	4160	0
690	20241024	090000	671040	4160	4165	4180	4110	163