KissMeData/204210/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203900	110352350	2470	2470	2470	2470	10754
3	20241024	203800	110352350	2470	2470	2470	2470	0
4	20241024	203700	110352350	2470	2470	2470	2470	0
5	20241024	203600	110352350	2470	2470	2470	2470	0
6	20241024	203500	110352350	2470	2470	2470	2470	0
7	20241024	203400	110352350	2470	2470	2470	2470	0
8	20241024	203300	110352350	2470	2470	2470	2470	0
9	20241024	203200	110352350	2470	2470	2470	2470	0
10	20241024	203100	110352350	2470	2470	2470	2470	0
11	20241024	203000	110352350	2470	2470	2470	2470	0
12	20241024	202900	110352350	2470	2470	2470	2470	0
13	20241024	202800	110352350	2470	2470	2470	2470	0
14	20241024	202700	110352350	2470	2470	2470	2470	0
15	20241024	202600	110352350	2470	2470	2470	2470	0
16	20241024	202500	110352350	2470	2470	2470	2470	0
17	20241024	202400	110352350	2470	2470	2470	2470	0
18	20241024	202300	110352350	2470	2470	2470	2470	0
19	20241024	202200	110352350	2470	2470	2470	2470	0
20	20241024	202100	110352350	2470	2470	2470	2470	0
21	20241024	202000	110352350	2470	2470	2470	2470	0
22	20241024	201900	110352350	2470	2470	2470	2470	0
23	20241024	201800	110352350	2470	2470	2470	2470	0
24	20241024	201700	110352350	2470	2470	2470	2470	0
25	20241024	201600	110352350	2470	2470	2470	2470	0
26	20241024	201500	110352350	2470	2470	2470	2470	0
27	20241024	201400	110352350	2470	2470	2470	2470	0
28	20241024	201300	110352350	2470	2470	2470	2470	0
29	20241024	201200	110352350	2470	2470	2470	2470	0
30	20241024	201100	110352350	2470	2470	2470	2470	0
31	20241024	201000	110352350	2470	2470	2470	2470	0
32	20241024	200900	110352350	2470	2470	2470	2470	10754
33	20241024	200800	110352350	2470	2470	2470	2470	0
34	20241024	200700	110352350	2470	2470	2470	2470	0
35	20241024	200600	110352350	2470	2470	2470	2470	0
36	20241024	200500	110352350	2470	2470	2470	2470	0
37	20241024	200400	110352350	2470	2470	2470	2470	0
38	20241024	200300	110352350	2470	2470	2470	2470	0
39	20241024	200200	110352350	2470	2470	2470	2470	0
40	20241024	200100	110352350	2470	2470	2470	2470	0
41	20241024	200000	110352350	2470	2470	2470	2470	0
42	20241024	195900	110352350	2470	2470	2470	2470	0
43	20241024	195800	110352350	2470	2470	2470	2470	0
44	20241024	195700	110352350	2470	2470	2470	2470	0
45	20241024	195600	110352350	2470	2470	2470	2470	0
46	20241024	195500	110352350	2470	2470	2470	2470	0
47	20241024	195400	110352350	2470	2470	2470	2470	0
48	20241024	195300	110352350	2470	2470	2470	2470	0
49	20241024	195200	110352350	2470	2470	2470	2470	0
50	20241024	195100	110352350	2470	2470	2470	2470	0
51	20241024	195000	110352350	2470	2470	2470	2470	0
52	20241024	194900	110352350	2470	2470	2470	2470	0
53	20241024	194800	110352350	2470	2470	2470	2470	0
54	20241024	194700	110352350	2470	2470	2470	2470	0
55	20241024	194600	110352350	2470	2470	2470	2470	0
56	20241024	194500	110352350	2470	2470	2470	2470	0
57	20241024	194400	110352350	2470	2470	2470	2470	0
58	20241024	194300	110352350	2470	2470	2470	2470	0
59	20241024	194200	110352350	2470	2470	2470	2470	0
60	20241024	194100	110352350	2470	2470	2470	2470	0
61	20241024	194000	110352350	2470	2470	2470	2470	0
62	20241024	193900	110352350	2470	2470	2470	2470	10754
63	20241024	193800	110352350	2470	2470	2470	2470	0
64	20241024	193700	110352350	2470	2470	2470	2470	0
65	20241024	193600	110352350	2470	2470	2470	2470	0
66	20241024	193500	110352350	2470	2470	2470	2470	0
67	20241024	193400	110352350	2470	2470	2470	2470	0
68	20241024	193300	110352350	2470	2470	2470	2470	0
69	20241024	193200	110352350	2470	2470	2470	2470	0
70	20241024	193100	110352350	2470	2470	2470	2470	0
71	20241024	193000	110352350	2470	2470	2470	2470	0
72	20241024	192900	110352350	2470	2470	2470	2470	0
73	20241024	192800	110352350	2470	2470	2470	2470	0
74	20241024	192700	110352350	2470	2470	2470	2470	0
75	20241024	192600	110352350	2470	2470	2470	2470	0
76	20241024	192500	110352350	2470	2470	2470	2470	0
77	20241024	192400	110352350	2470	2470	2470	2470	0
78	20241024	192300	110352350	2470	2470	2470	2470	0
79	20241024	192200	110352350	2470	2470	2470	2470	0
80	20241024	192100	110352350	2470	2470	2470	2470	0
81	20241024	192000	110352350	2470	2470	2470	2470	0
82	20241024	191900	110352350	2470	2470	2470	2470	0
83	20241024	191800	110352350	2470	2470	2470	2470	0
84	20241024	191700	110352350	2470	2470	2470	2470	0
85	20241024	191600	110352350	2470	2470	2470	2470	0
86	20241024	191500	110352350	2470	2470	2470	2470	0
87	20241024	191400	110352350	2470	2470	2470	2470	0
88	20241024	191300	110352350	2470	2470	2470	2470	0
89	20241024	191200	110352350	2470	2470	2470	2470	0
90	20241024	191100	110352350	2470	2470	2470	2470	0
91	20241024	191000	110352350	2470	2470	2470	2470	0
92	20241024	190900	110352350	2470	2470	2470	2470	10754
93	20241024	190800	110352350	2470	2470	2470	2470	0
94	20241024	190700	110352350	2470	2470	2470	2470	0
95	20241024	190600	110352350	2470	2470	2470	2470	0
96	20241024	190500	110352350	2470	2470	2470	2470	0
97	20241024	190400	110352350	2470	2470	2470	2470	0
98	20241024	190300	110352350	2470	2470	2470	2470	0
99	20241024	190200	110352350	2470	2470	2470	2470	0
100	20241024	190100	110352350	2470	2470	2470	2470	0
101	20241024	190000	110352350	2470	2470	2470	2470	0
102	20241024	185900	110352350	2470	2470	2470	2470	0
103	20241024	185800	110352350	2470	2470	2470	2470	0
104	20241024	185700	110352350	2470	2470	2470	2470	0
105	20241024	185600	110352350	2470	2470	2470	2470	0
106	20241024	185500	110352350	2470	2470	2470	2470	0
107	20241024	185400	110352350	2470	2470	2470	2470	0
108	20241024	185300	110352350	2470	2470	2470	2470	0
109	20241024	185200	110352350	2470	2470	2470	2470	0
110	20241024	185100	110352350	2470	2470	2470	2470	0
111	20241024	185000	110352350	2470	2470	2470	2470	0
112	20241024	184900	110352350	2470	2470	2470	2470	0
113	20241024	184800	110352350	2470	2470	2470	2470	0
114	20241024	184700	110352350	2470	2470	2470	2470	0
115	20241024	184600	110352350	2470	2470	2470	2470	0
116	20241024	184500	110352350	2470	2470	2470	2470	0
117	20241024	184400	110352350	2470	2470	2470	2470	0
118	20241024	184300	110352350	2470	2470	2470	2470	0
119	20241024	184200	110352350	2470	2470	2470	2470	0
120	20241024	184100	110352350	2470	2470	2470	2470	0
121	20241024	184000	110352350	2470	2470	2470	2470	0
122	20241024	183900	110352350	2470	2470	2470	2470	10754
123	20241024	183800	110352350	2470	2470	2470	2470	0
124	20241024	183700	110352350	2470	2470	2470	2470	0
125	20241024	183600	110352350	2470	2470	2470	2470	0
126	20241024	183500	110352350	2470	2470	2470	2470	0
127	20241024	183400	110352350	2470	2470	2470	2470	0
128	20241024	183300	110352350	2470	2470	2470	2470	0
129	20241024	183200	110352350	2470	2470	2470	2470	0
130	20241024	183100	110352350	2470	2470	2470	2470	0
131	20241024	183000	110352350	2470	2470	2470	2470	0
132	20241024	182900	110352350	2470	2470	2470	2470	0
133	20241024	182800	110352350	2470	2470	2470	2470	0
134	20241024	182700	110352350	2470	2470	2470	2470	0
135	20241024	182600	110352350	2470	2470	2470	2470	0
136	20241024	182500	110352350	2470	2470	2470	2470	0
137	20241024	182400	110352350	2470	2470	2470	2470	0
138	20241024	182300	110352350	2470	2470	2470	2470	0
139	20241024	182200	110352350	2470	2470	2470	2470	0
140	20241024	182100	110352350	2470	2470	2470	2470	0
141	20241024	182000	110352350	2470	2470	2470	2470	0
142	20241024	181900	110352350	2470	2470	2470	2470	0
143	20241024	181800	110352350	2470	2470	2470	2470	0
144	20241024	181700	110352350	2470	2470	2470	2470	0
145	20241024	181600	110352350	2470	2470	2470	2470	0
146	20241024	181500	110352350	2470	2470	2470	2470	0
147	20241024	181400	110352350	2470	2470	2470	2470	0
148	20241024	181300	110352350	2470	2470	2470	2470	0
149	20241024	181200	110352350	2470	2470	2470	2470	0
150	20241024	181100	110352350	2470	2470	2470	2470	0
151	20241024	181000	110352350	2470	2470	2470	2470	0
152	20241024	180900	110352350	2470	2470	2470	2470	10754
153	20241024	180800	110352350	2470	2470	2470	2470	0
154	20241024	180700	110352350	2470	2470	2470	2470	0
155	20241024	180600	110352350	2470	2470	2470	2470	0
156	20241024	180500	110352350	2470	2470	2470	2470	0
157	20241024	180400	110352350	2470	2470	2470	2470	0
158	20241024	180300	110352350	2470	2470	2470	2470	0
159	20241024	180200	110352350	2470	2470	2470	2470	0
160	20241024	180100	110352350	2470	2470	2470	2470	0
161	20241024	180000	110352350	2470	2470	2470	2470	0
162	20241024	175900	110352350	2470	2470	2470	2470	0
163	20241024	175800	110352350	2470	2470	2470	2470	0
164	20241024	175700	110352350	2470	2470	2470	2470	0
165	20241024	175600	110352350	2470	2470	2470	2470	0
166	20241024	175500	110352350	2470	2470	2470	2470	0
167	20241024	175400	110352350	2470	2470	2470	2470	0
168	20241024	175300	110352350	2470	2470	2470	2470	0
169	20241024	175200	110352350	2470	2470	2470	2470	0
170	20241024	175100	110352350	2470	2470	2470	2470	0
171	20241024	175000	110352350	2470	2470	2470	2470	0
172	20241024	174900	110352350	2470	2470	2470	2470	0
173	20241024	174800	110352350	2470	2470	2470	2470	0
174	20241024	174700	110352350	2470	2470	2470	2470	0
175	20241024	174600	110352350	2470	2470	2470	2470	0
176	20241024	174500	110352350	2470	2470	2470	2470	0
177	20241024	174400	110352350	2470	2470	2470	2470	0
178	20241024	174300	110352350	2470	2470	2470	2470	0
179	20241024	174200	110352350	2470	2470	2470	2470	0
180	20241024	174100	110352350	2470	2470	2470	2470	0
181	20241024	174000	110352350	2470	2470	2470	2470	0
182	20241024	173900	110352350	2470	2470	2470	2470	10754
183	20241024	173800	110352350	2470	2470	2470	2470	0
184	20241024	173700	110352350	2470	2470	2470	2470	0
185	20241024	173600	110352350	2470	2470	2470	2470	0
186	20241024	173500	110352350	2470	2470	2470	2470	0
187	20241024	173400	110352350	2470	2470	2470	2470	0
188	20241024	173300	110352350	2470	2470	2470	2470	0
189	20241024	173200	110352350	2470	2470	2470	2470	0
190	20241024	173100	110352350	2470	2470	2470	2470	0
191	20241024	173000	110352350	2470	2470	2470	2470	0
192	20241024	172900	110352350	2470	2470	2470	2470	0
193	20241024	172800	110352350	2470	2470	2470	2470	0
194	20241024	172700	110352350	2470	2470	2470	2470	0
195	20241024	172600	110352350	2470	2470	2470	2470	0
196	20241024	172500	110352350	2470	2470	2470	2470	0
197	20241024	172400	110352350	2470	2470	2470	2470	0
198	20241024	172300	110352350	2470	2470	2470	2470	0
199	20241024	172200	110352350	2470	2470	2470	2470	0
200	20241024	172100	110352350	2470	2470	2470	2470	0
201	20241024	172000	110352350	2470	2470	2470	2470	0
202	20241024	171900	110352350	2470	2470	2470	2470	0
203	20241024	171800	110352350	2470	2470	2470	2470	0
204	20241024	171700	110352350	2470	2470	2470	2470	0
205	20241024	171600	110352350	2470	2470	2470	2470	0
206	20241024	171500	110352350	2470	2470	2470	2470	0
207	20241024	171400	110352350	2470	2470	2470	2470	0
208	20241024	171300	110352350	2470	2470	2470	2470	0
209	20241024	171200	110352350	2470	2470	2470	2470	0
210	20241024	171100	110352350	2470	2470	2470	2470	0
211	20241024	171000	110352350	2470	2470	2470	2470	0
212	20241024	170900	110352350	2470	2470	2470	2470	10754
213	20241024	170800	110352350	2470	2470	2470	2470	0
214	20241024	170700	110352350	2470	2470	2470	2470	0
215	20241024	170600	110352350	2470	2470	2470	2470	0
216	20241024	170500	110352350	2470	2470	2470	2470	0
217	20241024	170400	110352350	2470	2470	2470	2470	0
218	20241024	170300	110352350	2470	2470	2470	2470	0
219	20241024	170200	110352350	2470	2470	2470	2470	0
220	20241024	170100	110352350	2470	2470	2470	2470	0
221	20241024	170000	110352350	2470	2470	2470	2470	0
222	20241024	165900	110352350	2470	2470	2470	2470	0
223	20241024	165800	110352350	2470	2470	2470	2470	0
224	20241024	165700	110352350	2470	2470	2470	2470	0
225	20241024	165600	110352350	2470	2470	2470	2470	0
226	20241024	165500	110352350	2470	2470	2470	2470	0
227	20241024	165400	110352350	2470	2470	2470	2470	0
228	20241024	165300	110352350	2470	2470	2470	2470	0
229	20241024	165200	110352350	2470	2470	2470	2470	0
230	20241024	165100	110352350	2470	2470	2470	2470	0
231	20241024	165000	110352350	2470	2470	2470	2470	0
232	20241024	164900	110352350	2470	2470	2470	2470	0
233	20241024	164800	110352350	2470	2470	2470	2470	0
234	20241024	164700	110352350	2470	2470	2470	2470	0
235	20241024	164600	110352350	2470	2470	2470	2470	0
236	20241024	164500	110352350	2470	2470	2470	2470	0
237	20241024	164400	110352350	2470	2470	2470	2470	0
238	20241024	164300	110352350	2470	2470	2470	2470	0
239	20241024	164200	110352350	2470	2470	2470	2470	0
240	20241024	164100	110352350	2470	2470	2470	2470	0
241	20241024	164000	110352350	2470	2470	2470	2470	0
242	20241024	163900	110352350	2470	2470	2470	2470	10754
243	20241024	163800	110352350	2470	2470	2470	2470	0
244	20241024	163700	110352350	2470	2470	2470	2470	0
245	20241024	163600	110352350	2470	2470	2470	2470	0
246	20241024	163500	110352350	2470	2470	2470	2470	0
247	20241024	163400	110352350	2470	2470	2470	2470	0
248	20241024	163300	110352350	2470	2470	2470	2470	0
249	20241024	163200	110352350	2470	2470	2470	2470	0
250	20241024	163100	110352350	2470	2470	2470	2470	0
251	20241024	163000	110352350	2470	2470	2470	2470	0
252	20241024	162900	110352350	2470	2470	2470	2470	0
253	20241024	162800	110352350	2470	2470	2470	2470	0
254	20241024	162700	110352350	2470	2470	2470	2470	0
255	20241024	162600	110352350	2470	2470	2470	2470	0
256	20241024	162500	110352350	2470	2470	2470	2470	0
257	20241024	162400	110352350	2470	2470	2470	2470	0
258	20241024	162300	110352350	2470	2470	2470	2470	0
259	20241024	162200	110352350	2470	2470	2470	2470	0
260	20241024	162100	110352350	2470	2470	2470	2470	0
261	20241024	162000	110352350	2470	2470	2470	2470	0
262	20241024	161900	110352350	2470	2470	2470	2470	0
263	20241024	161800	110352350	2470	2470	2470	2470	0
264	20241024	161700	110352350	2470	2470	2470	2470	0
265	20241024	161600	110352350	2470	2470	2470	2470	0
266	20241024	161500	110352350	2470	2470	2470	2470	0
267	20241024	161400	110352350	2470	2470	2470	2470	0
268	20241024	161300	110352350	2470	2470	2470	2470	0
269	20241024	161200	110352350	2470	2470	2470	2470	0
270	20241024	161100	110352350	2470	2470	2470	2470	0
271	20241024	161000	110352350	2470	2470	2470	2470	0
272	20241024	160900	110352350	2470	2470	2470	2470	10754
273	20241024	160800	110352350	2470	2470	2470	2470	0
274	20241024	160700	110352350	2470	2470	2470	2470	0
275	20241024	160600	110352350	2470	2470	2470	2470	0
276	20241024	160500	110352350	2470	2470	2470	2470	0
277	20241024	160400	110352350	2470	2470	2470	2470	0
278	20241024	160300	110352350	2470	2470	2470	2470	0
279	20241024	160200	110352350	2470	2470	2470	2470	0
280	20241024	160100	110352350	2470	2470	2470	2470	0
281	20241024	160000	110352350	2470	2470	2470	2470	0
282	20241024	155900	110352350	2470	2470	2470	2470	0
283	20241024	155800	110352350	2470	2470	2470	2470	0
284	20241024	155700	110352350	2470	2470	2470	2470	0
285	20241024	155600	110352350	2470	2470	2470	2470	0
286	20241024	155500	110352350	2470	2470	2470	2470	0
287	20241024	155400	110352350	2470	2470	2470	2470	0
288	20241024	155300	110352350	2470	2470	2470	2470	0
289	20241024	155200	110352350	2470	2470	2470	2470	0
290	20241024	155100	110352350	2470	2470	2470	2470	0
291	20241024	155000	110352350	2470	2470	2470	2470	0
292	20241024	154900	110352350	2470	2470	2470	2470	0
293	20241024	154800	110352350	2470	2470	2470	2470	0
294	20241024	154700	110352350	2470	2470	2470	2470	0
295	20241024	154600	110352350	2470	2470	2470	2470	0
296	20241024	154500	110352350	2470	2470	2470	2470	0
297	20241024	154400	110352350	2470	2470	2470	2470	0
298	20241024	154300	110352350	2470	2470	2470	2470	0
299	20241024	154200	110352350	2470	2470	2470	2470	0
300	20241024	154100	110352350	2470	2470	2470	2470	0
301	20241024	154000	110352350	2470	2470	2470	2470	0
302	20241024	153900	110352350	2470	2470	2470	2470	10754
303	20241024	153800	110352350	2470	2470	2470	2470	0
304	20241024	153700	110352350	2470	2470	2470	2470	0
305	20241024	153600	110352350	2470	2470	2470	2470	0
306	20241024	153500	110352350	2470	2470	2470	2470	0
307	20241024	153400	110352350	2470	2470	2470	2470	0
308	20241024	153300	110352350	2470	2470	2470	2470	0
309	20241024	153200	110352350	2470	2470	2470	2470	10754
310	20241024	153100	83789970	2375	2375	2375	2375	0
311	20241024	153000	83789970	2375	2375	2375	2375	0
312	20241024	152900	83789970	2375	2375	2375	2375	0
313	20241024	152800	83789970	2375	2375	2375	2375	0
314	20241024	152700	83789970	2375	2375	2375	2375	0
315	20241024	152600	83789970	2375	2375	2375	2375	0
316	20241024	152500	83789970	2375	2375	2375	2375	0
317	20241024	152400	83789970	2375	2375	2375	2375	0
318	20241024	152300	83789970	2375	2375	2375	2375	0
319	20241024	152200	83789970	2375	2375	2375	2375	0
320	20241024	152100	83789970	2375	2375	2375	2375	0
321	20241024	152000	83789970	2375	2375	2375	2375	0
322	20241024	151900	83789970	2375	2375	2375	2375	1
323	20241024	151800	83787595	2375	2375	2375	2375	1
324	20241024	151700	83785220	2365	2365	2365	2365	0
325	20241024	151600	83785220	2365	2365	2365	2365	0
326	20241024	151500	83785220	2365	2375	2395	2340	3265
327	20241024	151400	76116150	2375	2395	2395	2375	5
328	20241024	151300	76104225	2380	2375	2405	2375	2002
329	20241024	151200	71295245	2380	2400	2400	2380	1001
330	20241024	151100	68892865	2375	2390	2400	2375	698
331	20241024	151000	67217950	2375	2380	2380	2375	154
332	20241024	150900	66852185	2380	2380	2380	2380	0
333	20241024	150800	66852185	2380	2380	2380	2380	0
334	20241024	150700	66852185	2380	2380	2380	2380	0
335	20241024	150600	66852185	2380	2395	2395	2380	16
336	20241024	150500	66813880	2380	2380	2380	2380	0
337	20241024	150400	66813880	2380	2380	2380	2380	0
338	20241024	150300	66813880	2380	2380	2380	2380	0
339	20241024	150200	66813880	2380	2380	2380	2380	0
340	20241024	150100	66813880	2380	2400	2400	2380	62
341	20241024	150000	66665120	2375	2375	2375	2375	0
342	20241024	145900	66665120	2375	2345	2400	2345	1850
343	20241024	145800	62257065	2350	2350	2350	2350	235
344	20241024	145700	61704815	2350	2350	2350	2350	0
345	20241024	145600	61704815	2350	2350	2350	2350	0
346	20241024	145500	61704815	2350	2350	2350	2350	1
347	20241024	145400	61702465	2365	2365	2365	2365	34
348	20241024	145300	61622055	2365	2365	2365	2365	0
349	20241024	145200	61622055	2365	2350	2365	2350	2
350	20241024	145100	61617340	2365	2355	2365	2355	300
351	20241024	145000	60909120	2345	2345	2345	2345	0
352	20241024	144900	60909120	2345	2345	2345	2345	0
353	20241024	144800	60909120	2345	2345	2345	2345	0
354	20241024	144700	60909120	2345	2345	2345	2345	0
355	20241024	144600	60909120	2345	2345	2345	2345	0
356	20241024	144500	60909120	2345	2345	2345	2345	0
357	20241024	144400	60909120	2345	2345	2345	2345	0
358	20241024	144300	60909120	2345	2345	2345	2345	0
359	20241024	144200	60909120	2345	2345	2345	2345	0
360	20241024	144100	60909120	2345	2345	2345	2345	0
361	20241024	144000	60909120	2345	2345	2345	2345	0
362	20241024	143900	60909120	2345	2350	2350	2345	207
363	20241024	143800	60422675	2350	2350	2350	2350	2
364	20241024	143700	60417975	2350	2355	2355	2350	10
365	20241024	143600	60394465	2355	2355	2355	2355	0
366	20241024	143500	60394465	2355	2355	2355	2355	0
367	20241024	143400	60394465	2355	2355	2355	2355	0
368	20241024	143300	60394465	2355	2355	2355	2355	0
369	20241024	143200	60394465	2355	2355	2355	2355	9
370	20241024	143100	60373270	2350	2350	2350	2350	0
371	20241024	143000	60373270	2350	2350	2350	2350	0
372	20241024	142900	60373270	2350	2350	2350	2350	0
373	20241024	142800	60373270	2350	2350	2350	2350	0
374	20241024	142700	60373270	2350	2350	2350	2350	0
375	20241024	142600	60373270	2350	2350	2350	2350	0
376	20241024	142500	60373270	2350	2350	2350	2350	138
377	20241024	142400	60048970	2350	2350	2350	2350	1
378	20241024	142300	60046620	2355	2355	2355	2355	0
379	20241024	142200	60046620	2355	2355	2355	2355	10
380	20241024	142100	60023070	2350	2350	2350	2350	0
381	20241024	142000	60023070	2350	2350	2350	2350	0
382	20241024	141900	60023070	2350	2350	2350	2350	0
383	20241024	141800	60023070	2350	2370	2370	2350	2
384	20241024	141700	60018350	2350	2350	2350	2350	0
385	20241024	141600	60018350	2350	2350	2350	2350	0
386	20241024	141500	60018350	2350	2350	2350	2350	0
387	20241024	141400	60018350	2350	2350	2350	2350	0
388	20241024	141300	60018350	2350	2350	2350	2350	0
389	20241024	141200	60018350	2350	2350	2350	2350	0
390	20241024	141100	60018350	2350	2350	2350	2350	0
391	20241024	141000	60018350	2350	2350	2350	2350	0
392	20241024	140900	60018350	2350	2350	2350	2350	0
393	20241024	140800	60018350	2350	2350	2350	2350	0
394	20241024	140700	60018350	2350	2350	2350	2350	0
395	20241024	140600	60018350	2350	2350	2350	2350	0
396	20241024	140500	60018350	2350	2350	2350	2350	1
397	20241024	140400	60016000	2370	2370	2370	2370	0
398	20241024	140300	60016000	2370	2370	2370	2370	2
399	20241024	140200	60011260	2350	2370	2370	2350	2
400	20241024	140100	60006540	2370	2370	2370	2370	1
401	20241024	140000	60004170	2370	2370	2370	2370	0
402	20241024	135900	60004170	2370	2370	2370	2370	0
403	20241024	135800	60004170	2370	2370	2370	2370	0
404	20241024	135700	60004170	2370	2370	2370	2370	0
405	20241024	135600	60004170	2370	2370	2370	2370	0
406	20241024	135500	60004170	2370	2370	2370	2370	0
407	20241024	135400	60004170	2370	2370	2370	2370	0
408	20241024	135300	60004170	2370	2370	2370	2370	0
409	20241024	135200	60004170	2370	2370	2370	2370	20
410	20241024	135100	59956770	2370	2370	2370	2370	1
411	20241024	135000	59954400	2345	2345	2345	2345	0
412	20241024	134900	59954400	2345	2345	2345	2345	0
413	20241024	134800	59954400	2345	2350	2350	2345	5
414	20241024	134700	59942660	2375	2375	2375	2375	0
415	20241024	134600	59942660	2375	2375	2375	2375	0
416	20241024	134500	59942660	2375	2375	2375	2375	10
417	20241024	134400	59918910	2375	2375	2375	2375	0
418	20241024	134300	59918910	2375	2375	2375	2375	1
419	20241024	134200	59916535	2350	2350	2350	2350	0
420	20241024	134100	59916535	2350	2350	2350	2350	80
421	20241024	134000	59728535	2350	2350	2350	2350	0
422	20241024	133900	59728535	2350	2355	2355	2350	2000
423	20241024	133800	55027675	2355	2355	2355	2355	0
424	20241024	133700	55027675	2355	2355	2355	2355	500
425	20241024	133600	53850175	2360	2360	2360	2360	0
426	20241024	133500	53850175	2360	2360	2360	2360	17
427	20241024	133400	53810055	2360	2360	2360	2360	0
428	20241024	133300	53810055	2360	2365	2365	2360	475
429	20241024	133200	52689050	2365	2365	2365	2365	0
430	20241024	133100	52689050	2365	2365	2365	2365	200
431	20241024	133000	52216050	2365	2365	2365	2365	0
432	20241024	132900	52216050	2365	2365	2365	2365	450
433	20241024	132800	51151800	2365	2365	2365	2365	80
434	20241024	132700	50962600	2370	2370	2370	2370	0
435	20241024	132600	50962600	2370	2370	2370	2370	0
436	20241024	132500	50962600	2370	2370	2370	2370	170
437	20241024	132400	50559700	2370	2370	2370	2370	0
438	20241024	132300	50559700	2370	2370	2370	2370	8
439	20241024	132200	50540740	2370	2370	2370	2370	0
440	20241024	132100	50540740	2370	2370	2370	2370	0
441	20241024	132000	50540740	2370	2370	2370	2370	6
442	20241024	131900	50526520	2375	2375	2375	2375	0
443	20241024	131800	50526520	2375	2375	2375	2375	91
444	20241024	131700	50310395	2375	2375	2375	2375	11
445	20241024	131600	50284270	2370	2370	2370	2370	0
446	20241024	131500	50284270	2370	2370	2370	2370	0
447	20241024	131400	50284270	2370	2370	2370	2370	100
448	20241024	131300	50047270	2370	2370	2370	2370	596
449	20241024	131200	48634750	2370	2370	2370	2370	200
450	20241024	131100	48160750	2385	2385	2385	2385	0
451	20241024	131000	48160750	2385	2385	2385	2385	4
452	20241024	130900	48151210	2385	2385	2385	2385	0
453	20241024	130800	48151210	2385	2385	2385	2385	0
454	20241024	130700	48151210	2385	2385	2385	2385	100
455	20241024	130600	47912710	2385	2385	2385	2385	0
456	20241024	130500	47912710	2385	2385	2385	2385	0
457	20241024	130400	47912710	2385	2385	2385	2385	1000
458	20241024	130300	45527710	2385	2385	2385	2385	0
459	20241024	130200	45527710	2385	2385	2385	2385	0
460	20241024	130100	45527710	2385	2385	2385	2385	0
461	20241024	130000	45527710	2385	2385	2385	2385	0
462	20241024	125900	45527710	2385	2385	2385	2385	0
463	20241024	125800	45527710	2385	2385	2385	2385	0
464	20241024	125700	45527710	2385	2385	2385	2385	0
465	20241024	125600	45527710	2385	2385	2385	2385	0
466	20241024	125500	45527710	2385	2385	2385	2385	0
467	20241024	125400	45527710	2385	2385	2385	2385	0
468	20241024	125300	45527710	2385	2385	2385	2385	0
469	20241024	125200	45527710	2385	2385	2385	2385	0
470	20241024	125100	45527710	2385	2385	2385	2385	0
471	20241024	125000	45527710	2385	2400	2400	2385	101
472	20241024	124900	45285325	2385	2385	2385	2385	0
473	20241024	124800	45285325	2385	2385	2385	2385	3
474	20241024	124700	45278170	2375	2375	2375	2375	113
475	20241024	124600	45009795	2380	2385	2385	2380	249
476	20241024	124500	44416605	2390	2390	2390	2390	1
477	20241024	124400	44414215	2385	2390	2390	2385	102
478	20241024	124300	44170445	2390	2390	2390	2390	0
479	20241024	124200	44170445	2390	2390	2390	2390	38
480	20241024	124100	44079625	2390	2390	2390	2390	2
481	20241024	124000	44074845	2380	2390	2390	2380	187
482	20241024	123900	43627925	2395	2395	2395	2395	1000
483	20241024	123800	41232925	2395	2390	2395	2390	1214
484	20241024	123700	38326465	2385	2385	2385	2385	0
485	20241024	123600	38326465	2385	2390	2390	2385	114
486	20241024	123500	38054075	2390	2390	2390	2390	1000
487	20241024	123400	35664075	2380	2380	2380	2380	0
488	20241024	123300	35664075	2380	2380	2380	2380	0
489	20241024	123200	35664075	2380	2380	2380	2380	2
490	20241024	123100	35659315	2380	2380	2380	2380	1
491	20241024	123000	35656935	2385	2385	2385	2385	0
492	20241024	122900	35656935	2385	2385	2385	2385	0
493	20241024	122800	35656935	2385	2385	2385	2385	0
494	20241024	122700	35656935	2385	2385	2385	2385	0
495	20241024	122600	35656935	2385	2385	2385	2385	0
496	20241024	122500	35656935	2385	2385	2385	2385	0
497	20241024	122400	35656935	2385	2385	2385	2385	0
498	20241024	122300	35656935	2385	2385	2385	2385	0
499	20241024	122200	35656935	2385	2385	2385	2385	0
500	20241024	122100	35656935	2385	2385	2385	2385	0
501	20241024	122000	35656935	2385	2385	2385	2385	0
502	20241024	121900	35656935	2385	2385	2385	2385	0
503	20241024	121800	35656935	2385	2385	2385	2385	0
504	20241024	121700	35656935	2385	2385	2385	2385	21
505	20241024	121600	35606850	2385	2385	2385	2385	0
506	20241024	121500	35606850	2385	2385	2385	2385	0
507	20241024	121400	35606850	2385	2385	2385	2385	7
508	20241024	121300	35590155	2395	2395	2395	2395	0
509	20241024	121200	35590155	2395	2395	2395	2395	0
510	20241024	121100	35590155	2395	2395	2395	2395	0
511	20241024	121000	35590155	2395	2395	2395	2395	0
512	20241024	120900	35590155	2395	2395	2395	2395	0
513	20241024	120800	35590155	2395	2395	2395	2395	0
514	20241024	120700	35590155	2395	2395	2395	2395	1
515	20241024	120600	35587760	2370	2370	2370	2370	0
516	20241024	120500	35587760	2370	2370	2370	2370	0
517	20241024	120400	35587760	2370	2370	2370	2370	0
518	20241024	120300	35587760	2370	2370	2370	2370	0
519	20241024	120200	35587760	2370	2370	2370	2370	0
520	20241024	120100	35587760	2370	2370	2370	2370	0
521	20241024	120000	35587760	2370	2370	2370	2370	0
522	20241024	115900	35587760	2370	2370	2370	2370	0
523	20241024	115800	35587760	2370	2370	2370	2370	0
524	20241024	115700	35587760	2370	2380	2380	2370	578
525	20241024	115600	34215890	2380	2380	2380	2380	0
526	20241024	115500	34215890	2380	2380	2380	2380	0
527	20241024	115400	34215890	2380	2380	2380	2380	0
528	20241024	115300	34215890	2380	2380	2380	2380	0
529	20241024	115200	34215890	2380	2380	2380	2380	0
530	20241024	115100	34215890	2380	2380	2380	2380	0
531	20241024	115000	34215890	2380	2380	2380	2380	0
532	20241024	114900	34215890	2380	2380	2380	2380	0
533	20241024	114800	34215890	2380	2380	2380	2380	0
534	20241024	114700	34215890	2380	2380	2380	2380	0
535	20241024	114600	34215890	2380	2380	2380	2380	0
536	20241024	114500	34215890	2380	2380	2380	2380	0
537	20241024	114400	34215890	2380	2380	2380	2380	0
538	20241024	114300	34215890	2380	2380	2380	2380	0
539	20241024	114200	34215890	2380	2380	2380	2380	0
540	20241024	114100	34215890	2380	2380	2380	2380	0
541	20241024	114000	34215890	2380	2380	2380	2380	0
542	20241024	113900	34215890	2380	2380	2380	2380	0
543	20241024	113800	34215890	2380	2380	2380	2380	0
544	20241024	113700	34215890	2380	2380	2380	2380	0
545	20241024	113600	34215890	2380	2380	2380	2380	1
546	20241024	113500	34213510	2385	2385	2385	2385	0
547	20241024	113400	34213510	2385	2385	2385	2385	2
548	20241024	113300	34208740	2385	2385	2385	2385	3
549	20241024	113200	34201585	2380	2380	2380	2380	0
550	20241024	113100	34201585	2380	2380	2380	2380	0
551	20241024	113000	34201585	2380	2380	2380	2380	0
552	20241024	112900	34201585	2380	2380	2380	2380	0
553	20241024	112800	34201585	2380	2380	2380	2380	0
554	20241024	112700	34201585	2380	2380	2380	2380	0
555	20241024	112600	34201585	2380	2380	2380	2380	0
556	20241024	112500	34201585	2380	2380	2380	2380	0
557	20241024	112400	34201585	2380	2380	2380	2380	0
558	20241024	112300	34201585	2380	2380	2380	2380	0
559	20241024	112200	34201585	2380	2380	2380	2380	30
560	20241024	112100	34130185	2385	2385	2385	2385	0
561	20241024	112000	34130185	2385	2385	2385	2385	3
562	20241024	111900	34123030	2385	2385	2385	2385	3
563	20241024	111800	34115875	2385	2385	2385	2385	0
564	20241024	111700	34115875	2385	2385	2385	2385	0
565	20241024	111600	34115875	2385	2385	2385	2385	0
566	20241024	111500	34115875	2385	2385	2385	2385	3
567	20241024	111400	34108720	2385	2385	2385	2380	501
568	20241024	111300	32913840	2385	2395	2395	2385	501
569	20241024	111200	31713955	2390	2390	2390	2390	0
570	20241024	111100	31713955	2390	2390	2390	2390	0
571	20241024	111000	31713955	2390	2390	2390	2390	0
572	20241024	110900	31713955	2390	2390	2390	2390	0
573	20241024	110800	31713955	2390	2390	2390	2390	0
574	20241024	110700	31713955	2390	2390	2390	2390	0
575	20241024	110600	31713955	2390	2390	2390	2390	0
576	20241024	110500	31713955	2390	2390	2390	2390	10
577	20241024	110400	31690055	2390	2390	2390	2390	3
578	20241024	110300	31682885	2395	2395	2395	2395	0
579	20241024	110200	31682885	2395	2395	2395	2395	0
580	20241024	110100	31682885	2395	2395	2395	2395	28
581	20241024	110000	31615825	2395	2395	2395	2395	31
582	20241024	105900	31541580	2405	2405	2405	2405	0
583	20241024	105800	31541580	2405	2405	2405	2405	5
584	20241024	105700	31529555	2400	2400	2400	2400	0
585	20241024	105600	31529555	2400	2400	2400	2400	0
586	20241024	105500	31529555	2400	2395	2400	2395	100
587	20241024	105400	31289625	2395	2395	2395	2395	0
588	20241024	105300	31289625	2395	2395	2395	2395	0
589	20241024	105200	31289625	2395	2395	2395	2395	0
590	20241024	105100	31289625	2395	2395	2395	2395	0
591	20241024	105000	31289625	2395	2395	2395	2395	0
592	20241024	104900	31289625	2395	2395	2395	2395	0
593	20241024	104800	31289625	2395	2395	2395	2395	8
594	20241024	104700	31270465	2385	2385	2385	2385	38
595	20241024	104600	31179835	2385	2385	2385	2385	0
596	20241024	104500	31179835	2385	2385	2385	2385	73
597	20241024	104400	31005730	2390	2390	2390	2390	1200
598	20241024	104300	28137730	2390	2390	2390	2390	38
599	20241024	104200	28046910	2390	2390	2390	2390	10
600	20241024	104100	28023010	2390	2390	2390	2390	0
601	20241024	104000	28023010	2390	2390	2390	2390	4
602	20241024	103900	28013450	2405	2405	2405	2405	0
603	20241024	103800	28013450	2405	2405	2405	2405	18
604	20241024	103700	27970160	2405	2405	2405	2395	46
605	20241024	103600	27859930	2405	2405	2405	2405	0
606	20241024	103500	27859930	2405	2405	2405	2405	10
607	20241024	103400	27835880	2405	2395	2405	2395	671
608	20241024	103300	26228435	2390	2390	2390	2390	0
609	20241024	103200	26228435	2390	2390	2390	2390	0
610	20241024	103100	26228435	2390	2390	2390	2390	30
611	20241024	103000	26156735	2390	2400	2400	2390	108
612	20241024	102900	25898550	2395	2395	2400	2395	283
613	20241024	102800	25220750	2400	2400	2400	2400	6
614	20241024	102700	25206350	2390	2390	2390	2390	8
615	20241024	102600	25187230	2390	2390	2390	2390	0
616	20241024	102500	25187230	2390	2400	2400	2390	23
617	20241024	102400	25132200	2390	2400	2400	2390	505
618	20241024	102300	23925200	2400	2400	2400	2400	3
619	20241024	102200	23918000	2405	2405	2405	2405	0
620	20241024	102100	23918000	2405	2405	2405	2405	0
621	20241024	102000	23918000	2405	2405	2405	2405	0
622	20241024	101900	23918000	2405	2390	2405	2390	85
623	20241024	101800	23714550	2390	2390	2390	2390	0
624	20241024	101700	23714550	2390	2390	2390	2390	507
625	20241024	101600	22502820	2390	2390	2390	2390	3
626	20241024	101500	22495650	2390	2385	2390	2380	13
627	20241024	101400	22464615	2380	2380	2380	2380	0
628	20241024	101300	22464615	2380	2390	2390	2380	9
629	20241024	101200	22443165	2380	2390	2390	2380	8
630	20241024	101100	22424055	2390	2385	2390	2385	11
631	20241024	101000	22397795	2385	2385	2385	2385	218
632	20241024	100900	21877865	2375	2375	2375	2375	5
633	20241024	100800	21865990	2385	2385	2385	2385	0
634	20241024	100700	21865990	2385	2385	2385	2385	2
635	20241024	100600	21861220	2385	2385	2385	2385	7
636	20241024	100500	21844525	2385	2385	2385	2385	10
637	20241024	100400	21820675	2385	2385	2385	2385	6
638	20241024	100300	21806365	2385	2385	2385	2385	11
639	20241024	100200	21780130	2385	2385	2385	2385	1
640	20241024	100100	21777745	2385	2385	2385	2385	0
641	20241024	100000	21777745	2385	2380	2385	2375	33
642	20241024	095900	21699175	2390	2370	2390	2370	73
643	20241024	095800	21525795	2375	2375	2375	2375	4
644	20241024	095700	21516295	2375	2375	2375	2375	10
645	20241024	095600	21492545	2355	2375	2375	2355	21
646	20241024	095500	21442690	2350	2350	2350	2350	0
647	20241024	095400	21442690	2350	2350	2350	2350	300
648	20241024	095300	20737690	2345	2345	2345	2345	0
649	20241024	095200	20737690	2345	2345	2345	2345	0
650	20241024	095100	20737690	2345	2360	2375	2345	1001
651	20241024	095000	18361970	2345	2345	2345	2345	0
652	20241024	094900	18361970	2345	2345	2345	2345	0
653	20241024	094800	18361970	2345	2345	2345	2345	1
654	20241024	094700	18359625	2350	2350	2350	2350	14
655	20241024	094600	18326725	2350	2350	2350	2350	1
656	20241024	094500	18324375	2355	2355	2355	2350	24
657	20241024	094400	18267870	2350	2350	2350	2350	7
658	20241024	094300	18251420	2335	2335	2335	2335	0
659	20241024	094200	18251420	2335	2335	2335	2335	0
660	20241024	094100	18251420	2335	2355	2355	2335	9
661	20241024	094000	18230245	2330	2345	2350	2330	202
662	20241024	093900	17758070	2355	2355	2355	2355	1
663	20241024	093800	17755715	2355	2355	2355	2355	26
664	20241024	093700	17694485	2345	2345	2345	2345	0
665	20241024	093600	17694485	2345	2345	2345	2345	0
666	20241024	093500	17694485	2345	2350	2350	2345	53
667	20241024	093400	17569940	2345	2350	2350	2345	68
668	20241024	093300	17410150	2335	2350	2350	2335	617
669	20241024	093200	15961730	2350	2350	2350	2350	3
670	20241024	093100	15954680	2330	2330	2330	2330	0
671	20241024	093000	15954680	2330	2350	2350	2330	1004
672	20241024	092900	13610815	2340	2340	2340	2340	0
673	20241024	092800	13610815	2340	2340	2340	2340	0
674	20241024	092700	13610815	2340	2340	2340	2340	0
675	20241024	092600	13610815	2340	2340	2340	2340	488
676	20241024	092500	12468895	2340	2340	2340	2340	0
677	20241024	092400	12468895	2340	2340	2340	2340	0
678	20241024	092300	12468895	2340	2340	2340	2340	0
679	20241024	092200	12468895	2340	2340	2340	2340	6
680	20241024	092100	12454855	2335	2335	2335	2335	1
681	20241024	092000	12452520	2350	2350	2350	2350	500
682	20241024	091900	11277520	2340	2340	2340	2340	3
683	20241024	091800	11270500	2335	2335	2335	2335	1
684	20241024	091700	11268165	2340	2340	2340	2330	2760
685	20241024	091600	4809780	2355	2355	2355	2355	0
686	20241024	091500	4809780	2355	2355	2355	2355	1
687	20241024	091400	4807425	2340	2340	2340	2340	0
688	20241024	091300	4807425	2340	2345	2345	2340	288
689	20241024	091200	4132505	2340	2340	2340	2340	0
690	20241024	091100	4132505	2340	2340	2340	2340	0
691	20241024	091000	4132505	2340	2340	2340	2340	0
692	20241024	090900	4132505	2340	2360	2360	2340	61
693	20241024	090800	3989450	2350	2350	2350	2350	0
694	20241024	090700	3989450	2350	2350	2350	2350	56
695	20241024	090600	3857850	2345	2345	2345	2345	0
696	20241024	090500	3857850	2345	2345	2345	2345	0
697	20241024	090400	3857850	2345	2350	2350	2345	626
698	20241024	090300	2386820	2360	2370	2370	2355	847
699	20241024	090200	390725	2380	2385	2385	2380	3
700	20241024	090100	383580	2385	2390	2390	2385	37
701	20241024	090000	295200	2400	2400	2400	2400	123