KissMeData/207760/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	204000	441861709	1363	1363	1363	1363	12851
3	20241024	203900	441861709	1363	1363	1363	1363	0
4	20241024	203800	441861709	1363	1363	1363	1363	0
5	20241024	203700	441861709	1363	1363	1363	1363	0
6	20241024	203600	441861709	1363	1363	1363	1363	0
7	20241024	203500	441861709	1363	1363	1363	1363	0
8	20241024	203400	441861709	1363	1363	1363	1363	0
9	20241024	203300	441861709	1363	1363	1363	1363	0
10	20241024	203200	441861709	1363	1363	1363	1363	0
11	20241024	203100	441861709	1363	1363	1363	1363	0
12	20241024	203000	441861709	1363	1363	1363	1363	0
13	20241024	202900	441861709	1363	1363	1363	1363	0
14	20241024	202800	441861709	1363	1363	1363	1363	0
15	20241024	202700	441861709	1363	1363	1363	1363	0
16	20241024	202600	441861709	1363	1363	1363	1363	0
17	20241024	202500	441861709	1363	1363	1363	1363	0
18	20241024	202400	441861709	1363	1363	1363	1363	0
19	20241024	202300	441861709	1363	1363	1363	1363	0
20	20241024	202200	441861709	1363	1363	1363	1363	0
21	20241024	202100	441861709	1363	1363	1363	1363	0
22	20241024	202000	441861709	1363	1363	1363	1363	0
23	20241024	201900	441861709	1363	1363	1363	1363	0
24	20241024	201800	441861709	1363	1363	1363	1363	0
25	20241024	201700	441861709	1363	1363	1363	1363	0
26	20241024	201600	441861709	1363	1363	1363	1363	0
27	20241024	201500	441861709	1363	1363	1363	1363	0
28	20241024	201400	441861709	1363	1363	1363	1363	0
29	20241024	201300	441861709	1363	1363	1363	1363	0
30	20241024	201200	441861709	1363	1363	1363	1363	0
31	20241024	201100	441861709	1363	1363	1363	1363	0
32	20241024	201000	441861709	1363	1363	1363	1363	12851
33	20241024	200900	441861709	1363	1363	1363	1363	0
34	20241024	200800	441861709	1363	1363	1363	1363	0
35	20241024	200700	441861709	1363	1363	1363	1363	0
36	20241024	200600	441861709	1363	1363	1363	1363	0
37	20241024	200500	441861709	1363	1363	1363	1363	0
38	20241024	200400	441861709	1363	1363	1363	1363	0
39	20241024	200300	441861709	1363	1363	1363	1363	0
40	20241024	200200	441861709	1363	1363	1363	1363	0
41	20241024	200100	441861709	1363	1363	1363	1363	0
42	20241024	200000	441861709	1363	1363	1363	1363	0
43	20241024	195900	441861709	1363	1363	1363	1363	0
44	20241024	195800	441861709	1363	1363	1363	1363	0
45	20241024	195700	441861709	1363	1363	1363	1363	0
46	20241024	195600	441861709	1363	1363	1363	1363	0
47	20241024	195500	441861709	1363	1363	1363	1363	0
48	20241024	195400	441861709	1363	1363	1363	1363	0
49	20241024	195300	441861709	1363	1363	1363	1363	0
50	20241024	195200	441861709	1363	1363	1363	1363	0
51	20241024	195100	441861709	1363	1363	1363	1363	0
52	20241024	195000	441861709	1363	1363	1363	1363	0
53	20241024	194900	441861709	1363	1363	1363	1363	0
54	20241024	194800	441861709	1363	1363	1363	1363	0
55	20241024	194700	441861709	1363	1363	1363	1363	0
56	20241024	194600	441861709	1363	1363	1363	1363	0
57	20241024	194500	441861709	1363	1363	1363	1363	0
58	20241024	194400	441861709	1363	1363	1363	1363	0
59	20241024	194300	441861709	1363	1363	1363	1363	0
60	20241024	194200	441861709	1363	1363	1363	1363	0
61	20241024	194100	441861709	1363	1363	1363	1363	0
62	20241024	194000	441861709	1363	1363	1363	1363	12851
63	20241024	193900	441861709	1363	1363	1363	1363	0
64	20241024	193800	441861709	1363	1363	1363	1363	0
65	20241024	193700	441861709	1363	1363	1363	1363	0
66	20241024	193600	441861709	1363	1363	1363	1363	0
67	20241024	193500	441861709	1363	1363	1363	1363	0
68	20241024	193400	441861709	1363	1363	1363	1363	0
69	20241024	193300	441861709	1363	1363	1363	1363	0
70	20241024	193200	441861709	1363	1363	1363	1363	0
71	20241024	193100	441861709	1363	1363	1363	1363	0
72	20241024	193000	441861709	1363	1363	1363	1363	0
73	20241024	192900	441861709	1363	1363	1363	1363	0
74	20241024	192800	441861709	1363	1363	1363	1363	0
75	20241024	192700	441861709	1363	1363	1363	1363	0
76	20241024	192600	441861709	1363	1363	1363	1363	0
77	20241024	192500	441861709	1363	1363	1363	1363	0
78	20241024	192400	441861709	1363	1363	1363	1363	0
79	20241024	192300	441861709	1363	1363	1363	1363	0
80	20241024	192200	441861709	1363	1363	1363	1363	0
81	20241024	192100	441861709	1363	1363	1363	1363	0
82	20241024	192000	441861709	1363	1363	1363	1363	0
83	20241024	191900	441861709	1363	1363	1363	1363	0
84	20241024	191800	441861709	1363	1363	1363	1363	0
85	20241024	191700	441861709	1363	1363	1363	1363	0
86	20241024	191600	441861709	1363	1363	1363	1363	0
87	20241024	191500	441861709	1363	1363	1363	1363	0
88	20241024	191400	441861709	1363	1363	1363	1363	0
89	20241024	191300	441861709	1363	1363	1363	1363	0
90	20241024	191200	441861709	1363	1363	1363	1363	0
91	20241024	191100	441861709	1363	1363	1363	1363	0
92	20241024	191000	441861709	1363	1363	1363	1363	12851
93	20241024	190900	441861709	1363	1363	1363	1363	0
94	20241024	190800	441861709	1363	1363	1363	1363	0
95	20241024	190700	441861709	1363	1363	1363	1363	0
96	20241024	190600	441861709	1363	1363	1363	1363	0
97	20241024	190500	441861709	1363	1363	1363	1363	0
98	20241024	190400	441861709	1363	1363	1363	1363	0
99	20241024	190300	441861709	1363	1363	1363	1363	0
100	20241024	190200	441861709	1363	1363	1363	1363	0
101	20241024	190100	441861709	1363	1363	1363	1363	0
102	20241024	190000	441861709	1363	1363	1363	1363	0
103	20241024	185900	441861709	1363	1363	1363	1363	0
104	20241024	185800	441861709	1363	1363	1363	1363	0
105	20241024	185700	441861709	1363	1363	1363	1363	0
106	20241024	185600	441861709	1363	1363	1363	1363	0
107	20241024	185500	441861709	1363	1363	1363	1363	0
108	20241024	185400	441861709	1363	1363	1363	1363	0
109	20241024	185300	441861709	1363	1363	1363	1363	0
110	20241024	185200	441861709	1363	1363	1363	1363	0
111	20241024	185100	441861709	1363	1363	1363	1363	0
112	20241024	185000	441861709	1363	1363	1363	1363	0
113	20241024	184900	441861709	1363	1363	1363	1363	0
114	20241024	184800	441861709	1363	1363	1363	1363	0
115	20241024	184700	441861709	1363	1363	1363	1363	0
116	20241024	184600	441861709	1363	1363	1363	1363	0
117	20241024	184500	441861709	1363	1363	1363	1363	0
118	20241024	184400	441861709	1363	1363	1363	1363	0
119	20241024	184300	441861709	1363	1363	1363	1363	0
120	20241024	184200	441861709	1363	1363	1363	1363	0
121	20241024	184100	441861709	1363	1363	1363	1363	0
122	20241024	184000	441861709	1363	1363	1363	1363	12851
123	20241024	183900	441861709	1363	1363	1363	1363	0
124	20241024	183800	441861709	1363	1363	1363	1363	0
125	20241024	183700	441861709	1363	1363	1363	1363	0
126	20241024	183600	441861709	1363	1363	1363	1363	0
127	20241024	183500	441861709	1363	1363	1363	1363	0
128	20241024	183400	441861709	1363	1363	1363	1363	0
129	20241024	183300	441861709	1363	1363	1363	1363	0
130	20241024	183200	441861709	1363	1363	1363	1363	0
131	20241024	183100	441861709	1363	1363	1363	1363	0
132	20241024	183000	441861709	1363	1363	1363	1363	0
133	20241024	182900	441861709	1363	1363	1363	1363	0
134	20241024	182800	441861709	1363	1363	1363	1363	0
135	20241024	182700	441861709	1363	1363	1363	1363	0
136	20241024	182600	441861709	1363	1363	1363	1363	0
137	20241024	182500	441861709	1363	1363	1363	1363	0
138	20241024	182400	441861709	1363	1363	1363	1363	0
139	20241024	182300	441861709	1363	1363	1363	1363	0
140	20241024	182200	441861709	1363	1363	1363	1363	0
141	20241024	182100	441861709	1363	1363	1363	1363	0
142	20241024	182000	441861709	1363	1363	1363	1363	0
143	20241024	181900	441861709	1363	1363	1363	1363	0
144	20241024	181800	441861709	1363	1363	1363	1363	0
145	20241024	181700	441861709	1363	1363	1363	1363	0
146	20241024	181600	441861709	1363	1363	1363	1363	0
147	20241024	181500	441861709	1363	1363	1363	1363	0
148	20241024	181400	441861709	1363	1363	1363	1363	0
149	20241024	181300	441861709	1363	1363	1363	1363	0
150	20241024	181200	441861709	1363	1363	1363	1363	0
151	20241024	181100	441861709	1363	1363	1363	1363	0
152	20241024	181000	441861709	1363	1363	1363	1363	12851
153	20241024	180900	441861709	1363	1363	1363	1363	0
154	20241024	180800	441861709	1363	1363	1363	1363	0
155	20241024	180700	441861709	1363	1363	1363	1363	0
156	20241024	180600	441861709	1363	1363	1363	1363	0
157	20241024	180500	441861709	1363	1363	1363	1363	0
158	20241024	180400	441861709	1363	1363	1363	1363	0
159	20241024	180300	441861709	1363	1363	1363	1363	0
160	20241024	180200	441861709	1363	1363	1363	1363	0
161	20241024	180100	441861709	1363	1363	1363	1363	0
162	20241024	180000	441861709	1363	1363	1363	1363	0
163	20241024	175900	441861709	1363	1363	1363	1363	0
164	20241024	175800	441861709	1363	1363	1363	1363	0
165	20241024	175700	441861709	1363	1363	1363	1363	0
166	20241024	175600	441861709	1363	1363	1363	1363	0
167	20241024	175500	441861709	1363	1363	1363	1363	0
168	20241024	175400	441861709	1363	1363	1363	1363	0
169	20241024	175300	441861709	1363	1363	1363	1363	0
170	20241024	175200	441861709	1363	1363	1363	1363	0
171	20241024	175100	441861709	1363	1363	1363	1363	0
172	20241024	175000	441861709	1363	1363	1363	1363	0
173	20241024	174900	441861709	1363	1363	1363	1363	0
174	20241024	174800	441861709	1363	1363	1363	1363	0
175	20241024	174700	441861709	1363	1363	1363	1363	0
176	20241024	174600	441861709	1363	1363	1363	1363	0
177	20241024	174500	441861709	1363	1363	1363	1363	0
178	20241024	174400	441861709	1363	1363	1363	1363	0
179	20241024	174300	441861709	1363	1363	1363	1363	0
180	20241024	174200	441861709	1363	1363	1363	1363	0
181	20241024	174100	441861709	1363	1363	1363	1363	0
182	20241024	174000	441861709	1363	1363	1363	1363	12851
183	20241024	173900	441861709	1363	1363	1363	1363	0
184	20241024	173800	441861709	1363	1363	1363	1363	0
185	20241024	173700	441861709	1363	1363	1363	1363	0
186	20241024	173600	441861709	1363	1363	1363	1363	0
187	20241024	173500	441861709	1363	1363	1363	1363	0
188	20241024	173400	441861709	1363	1363	1363	1363	0
189	20241024	173300	441861709	1363	1363	1363	1363	0
190	20241024	173200	441861709	1363	1363	1363	1363	0
191	20241024	173100	441861709	1363	1363	1363	1363	0
192	20241024	173000	441861709	1363	1363	1363	1363	0
193	20241024	172900	441861709	1363	1363	1363	1363	0
194	20241024	172800	441861709	1363	1363	1363	1363	0
195	20241024	172700	441861709	1363	1363	1363	1363	0
196	20241024	172600	441861709	1363	1363	1363	1363	0
197	20241024	172500	441861709	1363	1363	1363	1363	0
198	20241024	172400	441861709	1363	1363	1363	1363	0
199	20241024	172300	441861709	1363	1363	1363	1363	0
200	20241024	172200	441861709	1363	1363	1363	1363	0
201	20241024	172100	441861709	1363	1363	1363	1363	0
202	20241024	172000	441861709	1363	1363	1363	1363	0
203	20241024	171900	441861709	1363	1363	1363	1363	0
204	20241024	171800	441861709	1363	1363	1363	1363	0
205	20241024	171700	441861709	1363	1363	1363	1363	0
206	20241024	171600	441861709	1363	1363	1363	1363	0
207	20241024	171500	441861709	1363	1363	1363	1363	0
208	20241024	171400	441861709	1363	1363	1363	1363	0
209	20241024	171300	441861709	1363	1363	1363	1363	0
210	20241024	171200	441861709	1363	1363	1363	1363	0
211	20241024	171100	441861709	1363	1363	1363	1363	0
212	20241024	171000	441861709	1363	1363	1363	1363	12851
213	20241024	170900	441861709	1363	1363	1363	1363	0
214	20241024	170800	441861709	1363	1363	1363	1363	0
215	20241024	170700	441861709	1363	1363	1363	1363	0
216	20241024	170600	441861709	1363	1363	1363	1363	0
217	20241024	170500	441861709	1363	1363	1363	1363	0
218	20241024	170400	441861709	1363	1363	1363	1363	0
219	20241024	170300	441861709	1363	1363	1363	1363	0
220	20241024	170200	441861709	1363	1363	1363	1363	0
221	20241024	170100	441861709	1363	1363	1363	1363	0
222	20241024	170000	441861709	1363	1363	1363	1363	0
223	20241024	165900	441861709	1363	1363	1363	1363	0
224	20241024	165800	441861709	1363	1363	1363	1363	0
225	20241024	165700	441861709	1363	1363	1363	1363	0
226	20241024	165600	441861709	1363	1363	1363	1363	0
227	20241024	165500	441861709	1363	1363	1363	1363	0
228	20241024	165400	441861709	1363	1363	1363	1363	0
229	20241024	165300	441861709	1363	1363	1363	1363	0
230	20241024	165200	441861709	1363	1363	1363	1363	0
231	20241024	165100	441861709	1363	1363	1363	1363	0
232	20241024	165000	441861709	1363	1363	1363	1363	0
233	20241024	164900	441861709	1363	1363	1363	1363	0
234	20241024	164800	441861709	1363	1363	1363	1363	0
235	20241024	164700	441861709	1363	1363	1363	1363	0
236	20241024	164600	441861709	1363	1363	1363	1363	0
237	20241024	164500	441861709	1363	1363	1363	1363	0
238	20241024	164400	441861709	1363	1363	1363	1363	0
239	20241024	164300	441861709	1363	1363	1363	1363	0
240	20241024	164200	441861709	1363	1363	1363	1363	0
241	20241024	164100	441861709	1363	1363	1363	1363	0
242	20241024	164000	441861709	1363	1363	1363	1363	12851
243	20241024	163900	441861709	1363	1363	1363	1363	0
244	20241024	163800	441861709	1363	1363	1363	1363	0
245	20241024	163700	441861709	1363	1363	1363	1363	0
246	20241024	163600	441861709	1363	1363	1363	1363	0
247	20241024	163500	441861709	1363	1363	1363	1363	0
248	20241024	163400	441861709	1363	1363	1363	1363	0
249	20241024	163300	441861709	1363	1363	1363	1363	0
250	20241024	163200	441861709	1363	1363	1363	1363	0
251	20241024	163100	441861709	1363	1363	1363	1363	0
252	20241024	163000	441861709	1363	1363	1363	1363	0
253	20241024	162900	441861709	1363	1363	1363	1363	0
254	20241024	162800	441861709	1363	1363	1363	1363	0
255	20241024	162700	441861709	1363	1363	1363	1363	0
256	20241024	162600	441861709	1363	1363	1363	1363	0
257	20241024	162500	441861709	1363	1363	1363	1363	0
258	20241024	162400	441861709	1363	1363	1363	1363	0
259	20241024	162300	441861709	1363	1363	1363	1363	0
260	20241024	162200	441861709	1363	1363	1363	1363	0
261	20241024	162100	441861709	1363	1363	1363	1363	0
262	20241024	162000	441861709	1363	1363	1363	1363	0
263	20241024	161900	441861709	1363	1363	1363	1363	0
264	20241024	161800	441861709	1363	1363	1363	1363	0
265	20241024	161700	441861709	1363	1363	1363	1363	0
266	20241024	161600	441861709	1363	1363	1363	1363	0
267	20241024	161500	441861709	1363	1363	1363	1363	0
268	20241024	161400	441861709	1363	1363	1363	1363	0
269	20241024	161300	441861709	1363	1363	1363	1363	0
270	20241024	161200	441861709	1363	1363	1363	1363	0
271	20241024	161100	441861709	1363	1363	1363	1363	0
272	20241024	161000	441861709	1363	1363	1363	1363	12851
273	20241024	160900	441861709	1363	1363	1363	1363	0
274	20241024	160800	441861709	1363	1363	1363	1363	0
275	20241024	160700	441861709	1363	1363	1363	1363	0
276	20241024	160600	441861709	1363	1363	1363	1363	0
277	20241024	160500	441861709	1363	1363	1363	1363	0
278	20241024	160400	441861709	1363	1363	1363	1363	0
279	20241024	160300	441861709	1363	1363	1363	1363	0
280	20241024	160200	441861709	1363	1363	1363	1363	0
281	20241024	160100	441861709	1363	1363	1363	1363	0
282	20241024	160000	441861709	1363	1363	1363	1363	0
283	20241024	155900	441861709	1363	1363	1363	1363	0
284	20241024	155800	441861709	1363	1363	1363	1363	0
285	20241024	155700	441861709	1363	1363	1363	1363	0
286	20241024	155600	441861709	1363	1363	1363	1363	0
287	20241024	155500	441861709	1363	1363	1363	1363	0
288	20241024	155400	441861709	1363	1363	1363	1363	0
289	20241024	155300	441861709	1363	1363	1363	1363	0
290	20241024	155200	441861709	1363	1363	1363	1363	0
291	20241024	155100	441861709	1363	1363	1363	1363	0
292	20241024	155000	441861709	1363	1363	1363	1363	0
293	20241024	154900	441861709	1363	1363	1363	1363	0
294	20241024	154800	441861709	1363	1363	1363	1363	0
295	20241024	154700	441861709	1363	1363	1363	1363	0
296	20241024	154600	441861709	1363	1363	1363	1363	0
297	20241024	154500	441861709	1363	1363	1363	1363	0
298	20241024	154400	441861709	1363	1363	1363	1363	0
299	20241024	154300	441861709	1363	1363	1363	1363	0
300	20241024	154200	441861709	1363	1363	1363	1363	0
301	20241024	154100	441861709	1363	1363	1363	1363	0
302	20241024	154000	441861709	1363	1363	1363	1363	12851
303	20241024	153900	441861709	1363	1363	1363	1363	0
304	20241024	153800	441861709	1363	1363	1363	1363	0
305	20241024	153700	441861709	1363	1363	1363	1363	0
306	20241024	153600	441861709	1363	1363	1363	1363	0
307	20241024	153500	441861709	1363	1363	1363	1363	0
308	20241024	153400	441861709	1363	1363	1363	1363	0
309	20241024	153300	441861709	1363	1363	1363	1363	0
310	20241024	153200	441861709	1363	1363	1363	1363	0
311	20241024	153100	441861709	1363	1363	1363	1363	0
312	20241024	153000	441861709	1363	1363	1363	1363	12851
313	20241024	152900	424345796	1366	1366	1366	1366	0
314	20241024	152800	424345796	1366	1366	1366	1366	0
315	20241024	152700	424345796	1366	1366	1366	1366	0
316	20241024	152600	424345796	1366	1366	1366	1366	0
317	20241024	152500	424345796	1366	1366	1366	1366	0
318	20241024	152400	424345796	1366	1366	1366	1366	0
319	20241024	152300	424345796	1366	1366	1366	1366	0
320	20241024	152200	424345796	1366	1366	1366	1366	0
321	20241024	152100	424345796	1366	1366	1366	1366	0
322	20241024	152000	424345796	1366	1366	1366	1366	0
323	20241024	151900	424345796	1366	1366	1366	1366	1223
324	20241024	151800	422675178	1366	1368	1369	1366	3370
325	20241024	151700	418066549	1368	1368	1368	1368	451
326	20241024	151600	417449581	1368	1370	1370	1368	907
327	20241024	151500	416208006	1370	1370	1370	1370	7052
328	20241024	151400	406546766	1371	1371	1371	1371	4783
329	20241024	151300	399989273	1371	1371	1371	1371	0
330	20241024	151200	399989273	1371	1372	1374	1371	1217
331	20241024	151100	398320124	1372	1372	1372	1372	2266
332	20241024	151000	395211172	1372	1372	1372	1372	513
333	20241024	150900	394507336	1372	1371	1372	1371	43
334	20241024	150800	394448343	1371	1372	1372	1371	10639
335	20241024	150700	379861789	1372	1375	1375	1372	81
336	20241024	150600	379750654	1372	1374	1374	1372	801
337	20241024	150500	378651080	1374	1374	1374	1374	6
338	20241024	150400	378642836	1376	1375	1376	1375	167
339	20241024	150300	378413102	1374	1374	1374	1374	166
340	20241024	150200	378185018	1374	1372	1374	1372	241
341	20241024	150100	377854364	1373	1373	1373	1373	105
342	20241024	150000	377710199	1371	1371	1371	1371	500
343	20241024	145900	377024699	1371	1371	1371	1371	200
344	20241024	145800	376750499	1375	1375	1375	1375	2
345	20241024	145700	376747749	1376	1376	1376	1376	2
346	20241024	145600	376744997	1373	1372	1373	1372	345
347	20241024	145500	376271617	1372	1372	1372	1372	808
348	20241024	145400	375163041	1373	1373	1373	1373	436
349	20241024	145300	374564413	1373	1372	1373	1372	1513
350	20241024	145200	372487156	1372	1372	1373	1372	501
351	20241024	145100	371799783	1371	1371	1371	1371	1
352	20241024	145000	371798412	1371	1372	1373	1371	173
353	20241024	144900	371561046	1372	1372	1372	1372	100
354	20241024	144800	371423846	1372	1372	1372	1372	0
355	20241024	144700	371423846	1372	1372	1372	1372	0
356	20241024	144600	371423846	1372	1372	1372	1372	50
357	20241024	144500	371355246	1372	1371	1372	1371	228
358	20241024	144400	371042603	1372	1372	1372	1372	918
359	20241024	144300	369783107	1372	1372	1372	1372	200
360	20241024	144200	369508707	1371	1372	1372	1371	406
361	20241024	144100	368952071	1371	1372	1372	1371	7900
362	20241024	144000	358120971	1371	1371	1371	1371	0
363	20241024	143900	358120971	1371	1372	1372	1371	2475
364	20241024	143800	354727702	1372	1372	1372	1372	0
365	20241024	143700	354727702	1372	1372	1372	1372	370
366	20241024	143600	354220062	1374	1374	1374	1374	0
367	20241024	143500	354220062	1374	1374	1374	1374	0
368	20241024	143400	354220062	1374	1374	1374	1374	9
369	20241024	143300	354207696	1371	1371	1371	1371	0
370	20241024	143200	354207696	1371	1374	1374	1371	18276
371	20241024	143100	329135235	1374	1375	1375	1374	4816
372	20241024	143000	322516474	1375	1375	1375	1375	654
373	20241024	142900	321617224	1376	1376	1376	1376	0
374	20241024	142800	321617224	1376	1376	1376	1376	1
375	20241024	142700	321615848	1375	1376	1376	1375	130
376	20241024	142600	321437018	1375	1375	1375	1375	0
377	20241024	142500	321437018	1375	1375	1375	1375	0
378	20241024	142400	321437018	1375	1375	1375	1375	0
379	20241024	142300	321437018	1375	1375	1376	1375	988
380	20241024	142200	320078517	1376	1376	1376	1376	0
381	20241024	142100	320078517	1376	1376	1376	1376	1
382	20241024	142000	320077141	1375	1375	1375	1375	0
383	20241024	141900	320077141	1375	1376	1376	1375	1940
384	20241024	141800	317408350	1378	1378	1378	1378	38
385	20241024	141700	317355986	1378	1378	1378	1378	0
386	20241024	141600	317355986	1378	1378	1378	1378	0
387	20241024	141500	317355986	1378	1378	1378	1377	3392
388	20241024	141400	312681933	1378	1378	1378	1378	0
389	20241024	141300	312681933	1378	1378	1378	1378	0
390	20241024	141200	312681933	1378	1378	1378	1378	0
391	20241024	141100	312681933	1378	1378	1378	1378	44
392	20241024	141000	312621301	1378	1378	1378	1378	958
393	20241024	140900	311301177	1378	1378	1378	1378	0
394	20241024	140800	311301177	1378	1378	1378	1378	0
395	20241024	140700	311301177	1378	1379	1379	1378	682
396	20241024	140600	310360706	1379	1379	1379	1379	0
397	20241024	140500	310360706	1379	1379	1379	1379	3325
398	20241024	140400	305775531	1378	1378	1378	1378	321
399	20241024	140300	305333193	1380	1380	1380	1380	10
400	20241024	140200	305319393	1381	1381	1381	1381	0
401	20241024	140100	305319393	1381	1381	1381	1381	50
402	20241024	140000	305250343	1381	1381	1381	1381	0
403	20241024	135900	305250343	1381	1381	1381	1381	0
404	20241024	135800	305250343	1381	1381	1381	1381	0
405	20241024	135700	305250343	1381	1381	1381	1381	0
406	20241024	135600	305250343	1381	1376	1381	1376	645
407	20241024	135500	304362748	1375	1375	1375	1375	0
408	20241024	135400	304362748	1375	1375	1375	1375	0
409	20241024	135300	304362748	1375	1375	1375	1375	0
410	20241024	135200	304362748	1375	1375	1375	1375	0
411	20241024	135100	304362748	1375	1375	1375	1375	0
412	20241024	135000	304362748	1375	1375	1375	1375	100
413	20241024	134900	304225248	1381	1381	1381	1381	0
414	20241024	134800	304225248	1381	1381	1381	1381	1
415	20241024	134700	304223867	1375	1375	1375	1375	351
416	20241024	134600	303741242	1381	1381	1381	1381	2
417	20241024	134500	303738480	1381	1381	1381	1381	1
418	20241024	134400	303737099	1380	1375	1380	1375	6
419	20241024	134300	303728844	1382	1376	1382	1376	57
420	20241024	134200	303650106	1384	1384	1384	1384	0
421	20241024	134100	303650106	1384	1384	1384	1384	0
422	20241024	134000	303650106	1384	1384	1384	1384	0
423	20241024	133900	303650106	1384	1375	1384	1375	3
424	20241024	133800	303645964	1384	1384	1384	1384	0
425	20241024	133700	303645964	1384	1384	1384	1384	4899
426	20241024	133600	296865748	1375	1382	1382	1374	7100
427	20241024	133500	287101411	1386	1386	1386	1386	50
428	20241024	133400	287032111	1387	1387	1387	1387	0
429	20241024	133300	287032111	1387	1387	1387	1387	0
430	20241024	133200	287032111	1387	1387	1387	1387	0
431	20241024	133100	287032111	1387	1381	1387	1381	73
432	20241024	133000	286931152	1381	1381	1381	1381	1472
433	20241024	132900	284898320	1381	1382	1382	1381	391
434	20241024	132800	284358139	1381	1381	1381	1381	0
435	20241024	132700	284358139	1381	1381	1381	1381	1
436	20241024	132600	284356758	1388	1388	1388	1388	1
437	20241024	132500	284355370	1388	1388	1388	1388	0
438	20241024	132400	284355370	1388	1388	1388	1388	0
439	20241024	132300	284355370	1388	1388	1388	1388	120
440	20241024	132200	284188810	1388	1380	1388	1380	51
441	20241024	132100	284118422	1389	1389	1389	1389	0
442	20241024	132000	284118422	1389	1383	1389	1383	502
443	20241024	131900	283424145	1383	1383	1383	1383	0
444	20241024	131800	283424145	1383	1385	1385	1383	196
445	20241024	131700	283152693	1385	1385	1385	1385	50
446	20241024	131600	283083443	1385	1385	1385	1385	0
447	20241024	131500	283083443	1385	1385	1385	1385	1
448	20241024	131400	283082058	1385	1386	1386	1385	2165
449	20241024	131300	280082791	1386	1386	1386	1386	400
450	20241024	131200	279528391	1386	1390	1390	1386	2
451	20241024	131100	279525615	1386	1386	1390	1385	106
452	20241024	131000	279378775	1391	1391	1391	1391	539
453	20241024	130900	278629026	1391	1386	1391	1385	5867
454	20241024	130800	270482025	1391	1391	1391	1391	0
455	20241024	130700	270482025	1391	1391	1391	1391	658
456	20241024	130600	269566747	1391	1391	1391	1386	1447
457	20241024	130500	267561191	1386	1392	1392	1386	910
458	20241024	130400	266294477	1393	1385	1393	1385	2
459	20241024	130300	266291699	1384	1384	1384	1384	1
460	20241024	130200	266290315	1397	1386	1398	1386	8269
461	20241024	130100	254770877	1380	1380	1380	1380	1
462	20241024	130000	254769497	1386	1384	1386	1384	1518
463	20241024	125900	252668583	1383	1382	1383	1382	1446
464	20241024	125800	250668766	1374	1381	1382	1374	3
465	20241024	125700	250664629	1374	1374	1374	1374	0
466	20241024	125600	250664629	1374	1374	1374	1374	1
467	20241024	125500	250663255	1375	1375	1375	1375	725
468	20241024	125400	249666380	1375	1375	1375	1375	704
469	20241024	125300	248698380	1382	1382	1382	1382	10
470	20241024	125200	248684560	1382	1382	1383	1382	23
471	20241024	125100	248652773	1375	1381	1383	1375	3875
472	20241024	125000	243316410	1383	1383	1383	1383	0
473	20241024	124900	243316410	1383	1382	1383	1382	2
474	20241024	124800	243313645	1381	1382	1382	1381	1079
475	20241024	124700	241822469	1381	1382	1382	1381	967
476	20241024	124600	240486104	1382	1382	1382	1382	1
477	20241024	124500	240484722	1382	1382	1382	1382	1
478	20241024	124400	240483340	1383	1381	1383	1381	2640
479	20241024	124300	236833211	1382	1378	1382	1378	8880
480	20241024	124200	224570067	1378	1378	1378	1378	1
481	20241024	124100	224568689	1373	1373	1373	1373	0
482	20241024	124000	224568689	1373	1373	1373	1373	200
483	20241024	123900	224294089	1373	1375	1375	1373	2393
484	20241024	123800	221005914	1375	1375	1375	1375	8
485	20241024	123700	220994914	1377	1377	1377	1377	102
486	20241024	123600	220854460	1375	1376	1376	1375	5202
487	20241024	123500	213701510	1375	1376	1376	1375	479
488	20241024	123400	213042785	1376	1379	1379	1376	4848
489	20241024	123300	206370425	1379	1377	1379	1377	2
490	20241024	123200	206367669	1379	1379	1379	1377	102
491	20241024	123100	206227211	1376	1378	1379	1376	418
492	20241024	123000	205651820	1379	1378	1379	1377	1868
493	20241024	122900	203079180	1379	1379	1379	1379	1
494	20241024	122800	203077801	1378	1378	1378	1378	0
495	20241024	122700	203077801	1378	1379	1379	1378	7163
496	20241024	122600	193204023	1379	1380	1380	1379	408
497	20241024	122500	192640984	1380	1381	1381	1380	407
498	20241024	122400	192078918	1382	1382	1382	1382	0
499	20241024	122300	192078918	1382	1382	1382	1382	0
500	20241024	122200	192078918	1382	1382	1382	1382	0
501	20241024	122100	192078918	1382	1382	1382	1382	0
502	20241024	122000	192078918	1382	1382	1382	1382	0
503	20241024	121900	192078918	1382	1382	1382	1382	200
504	20241024	121800	191802518	1382	1382	1382	1382	0
505	20241024	121700	191802518	1382	1380	1382	1380	46
506	20241024	121600	191739035	1380	1380	1380	1380	118
507	20241024	121500	191576195	1380	1380	1380	1380	0
508	20241024	121400	191576195	1380	1379	1380	1379	264
509	20241024	121300	191211958	1379	1379	1379	1379	0
510	20241024	121200	191211958	1379	1379	1379	1379	0
511	20241024	121100	191211958	1379	1379	1379	1379	0
512	20241024	121000	191211958	1379	1379	1379	1379	1
513	20241024	120900	191210579	1379	1379	1379	1379	181
514	20241024	120800	190960980	1379	1379	1379	1379	101
515	20241024	120700	190821701	1380	1380	1380	1380	201
516	20241024	120600	190544321	1381	1381	1381	1381	1001
517	20241024	120500	189161940	1380	1380	1380	1380	1
518	20241024	120400	189160560	1378	1378	1378	1378	0
519	20241024	120300	189160560	1378	1378	1378	1378	0
520	20241024	120200	189160560	1378	1379	1380	1378	1469
521	20241024	120100	187134843	1379	1379	1379	1379	0
522	20241024	120000	187134843	1379	1379	1379	1379	0
523	20241024	115900	187134843	1379	1379	1379	1379	0
524	20241024	115800	187134843	1379	1379	1379	1379	0
525	20241024	115700	187134843	1379	1379	1379	1379	0
526	20241024	115600	187134843	1379	1379	1379	1379	0
527	20241024	115500	187134843	1379	1379	1379	1379	151
528	20241024	115400	186926614	1382	1382	1382	1382	631
529	20241024	115300	186054572	1382	1382	1382	1382	3400
530	20241024	115200	181355772	1379	1379	1379	1379	0
531	20241024	115100	181355772	1379	1379	1379	1379	302
532	20241024	115000	180939314	1379	1379	1379	1379	19
533	20241024	114900	180913113	1378	1378	1378	1378	0
534	20241024	114800	180913113	1378	1378	1378	1378	0
535	20241024	114700	180913113	1378	1378	1378	1378	1
536	20241024	114600	180911735	1379	1380	1380	1379	4250
537	20241024	114500	175050485	1382	1382	1382	1382	0
538	20241024	114400	175050485	1382	1382	1382	1382	1
539	20241024	114300	175049103	1382	1382	1382	1382	0
540	20241024	114200	175049103	1382	1382	1382	1382	13
541	20241024	114100	175031137	1380	1379	1380	1379	301
542	20241024	114000	174616057	1382	1382	1382	1382	0
543	20241024	113900	174616057	1382	1382	1382	1382	0
544	20241024	113800	174616057	1382	1382	1382	1382	0
545	20241024	113700	174616057	1382	1382	1382	1382	120
546	20241024	113600	174450217	1382	1382	1382	1382	10
547	20241024	113500	174436397	1382	1382	1382	1382	1
548	20241024	113400	174435015	1378	1378	1378	1378	0
549	20241024	113300	174435015	1378	1378	1378	1378	0
550	20241024	113200	174435015	1378	1378	1378	1378	229
551	20241024	113100	174119453	1383	1383	1383	1383	5
552	20241024	113000	174112538	1383	1383	1383	1383	0
553	20241024	112900	174112538	1383	1383	1383	1383	500
554	20241024	112800	173421038	1383	1383	1383	1383	20
555	20241024	112700	173393378	1383	1379	1383	1379	171
556	20241024	112600	173156889	1379	1380	1380	1379	702
557	20241024	112500	172188329	1380	1383	1383	1380	34
558	20241024	112400	172141311	1383	1383	1383	1383	0
559	20241024	112300	172141311	1383	1382	1383	1382	380
560	20241024	112200	171615952	1382	1382	1382	1382	0
561	20241024	112100	171615952	1382	1382	1382	1382	0
562	20241024	112000	171615952	1382	1382	1382	1380	300
563	20241024	111900	171201354	1376	1376	1376	1376	0
564	20241024	111800	171201354	1376	1376	1376	1376	0
565	20241024	111700	171201354	1376	1376	1376	1376	500
566	20241024	111600	170513354	1376	1378	1378	1376	2379
567	20241024	111500	167238297	1379	1379	1379	1379	0
568	20241024	111400	167238297	1379	1380	1380	1379	329
569	20241024	111300	166784577	1382	1382	1382	1382	5
570	20241024	111200	166777667	1382	1382	1382	1382	0
571	20241024	111100	166777667	1382	1382	1382	1382	201
572	20241024	111000	166499885	1382	1382	1382	1382	1
573	20241024	110900	166498503	1377	1377	1377	1377	0
574	20241024	110800	166498503	1377	1377	1377	1377	1
575	20241024	110700	166497126	1377	1377	1378	1377	2646
576	20241024	110600	162853582	1377	1377	1377	1377	0
577	20241024	110500	162853582	1377	1377	1377	1377	0
578	20241024	110400	162853582	1377	1377	1377	1377	0
579	20241024	110300	162853582	1377	1383	1383	1377	4454
580	20241024	110200	156717577	1380	1383	1383	1379	1535
581	20241024	110100	154600783	1380	1382	1383	1380	251
582	20241024	110000	154253920	1382	1382	1382	1382	0
583	20241024	105900	154253920	1382	1382	1382	1382	1
584	20241024	105800	154252538	1378	1378	1378	1378	0
585	20241024	105700	154252538	1378	1378	1378	1378	0
586	20241024	105600	154252538	1378	1378	1378	1378	109
587	20241024	105500	154102336	1378	1379	1379	1378	301
588	20241024	105400	153687309	1378	1378	1378	1378	0
589	20241024	105300	153687309	1378	1378	1378	1378	0
590	20241024	105200	153687309	1378	1379	1379	1378	31
591	20241024	105100	153644561	1383	1383	1383	1383	0
592	20241024	105000	153644561	1383	1383	1383	1383	200
593	20241024	104900	153367961	1382	1382	1382	1382	1
594	20241024	104800	153366579	1378	1378	1378	1378	1916
595	20241024	104700	150726331	1378	1378	1378	1378	0
596	20241024	104600	150726331	1378	1378	1382	1378	4
597	20241024	104500	150720811	1381	1381	1381	1381	1
598	20241024	104400	150719430	1378	1378	1378	1378	1
599	20241024	104300	150718052	1383	1383	1383	1383	73
600	20241024	104200	150617093	1383	1378	1383	1378	51
601	20241024	104100	150546810	1378	1378	1378	1378	0
602	20241024	104000	150546810	1378	1378	1378	1378	0
603	20241024	103900	150546810	1378	1378	1378	1378	860
604	20241024	103800	149361730	1377	1377	1377	1377	277
605	20241024	103700	148980301	1376	1376	1376	1376	0
606	20241024	103600	148980301	1376	1380	1380	1376	7234
607	20241024	103500	139015663	1380	1380	1380	1380	1
608	20241024	103400	139014283	1384	1384	1384	1384	1
609	20241024	103300	139012899	1379	1379	1379	1379	2
610	20241024	103200	139010141	1379	1380	1380	1379	4008
611	20241024	103100	133479102	1380	1380	1380	1380	712
612	20241024	103000	132496542	1381	1383	1383	1381	4230
613	20241024	102900	126651671	1384	1384	1384	1384	80
614	20241024	102800	126540951	1383	1383	1383	1383	0
615	20241024	102700	126540951	1383	1383	1383	1383	516
616	20241024	102600	125827323	1384	1383	1384	1383	1036
617	20241024	102500	124393598	1384	1383	1384	1383	1202
618	20241024	102400	122730830	1384	1384	1384	1384	400
619	20241024	102300	122177230	1384	1384	1384	1384	0
620	20241024	102200	122177230	1384	1384	1384	1384	0
621	20241024	102100	122177230	1384	1384	1384	1384	0
622	20241024	102000	122177230	1384	1383	1384	1383	550
623	20241024	101900	121416499	1383	1384	1384	1383	2000
624	20241024	101800	118650495	1384	1385	1385	1384	3000
625	20241024	101700	114498494	1384	1384	1384	1384	0
626	20241024	101600	114498494	1384	1391	1393	1384	1867
627	20241024	101500	111905802	1389	1389	1389	1389	400
628	20241024	101400	111350202	1384	1384	1384	1384	2444
629	20241024	101300	107967706	1384	1390	1390	1384	502
630	20241024	101200	107269938	1387	1385	1387	1384	545
631	20241024	101100	106515368	1385	1387	1389	1385	700
632	20241024	101000	105543661	1385	1385	1385	1385	0
633	20241024	100900	105543661	1385	1385	1385	1385	700
634	20241024	100800	104574161	1385	1385	1385	1385	0
635	20241024	100700	104574161	1385	1389	1389	1385	201
636	20241024	100600	104295772	1383	1383	1383	1383	0
637	20241024	100500	104295772	1383	1385	1385	1383	400
638	20241024	100400	103742335	1385	1391	1391	1385	601
639	20241024	100300	102909344	1391	1391	1391	1391	500
640	20241024	100200	102213844	1391	1391	1391	1391	1
641	20241024	100100	102212453	1383	1383	1383	1383	0
642	20241024	100000	102212453	1383	1383	1383	1383	1
643	20241024	095900	102211070	1391	1391	1391	1391	0
644	20241024	095800	102211070	1391	1391	1391	1391	0
645	20241024	095700	102211070	1391	1388	1391	1388	1011
646	20241024	095600	100805787	1387	1387	1387	1387	21
647	20241024	095500	100776660	1379	1379	1379	1379	0
648	20241024	095400	100776660	1379	1385	1385	1379	5940
649	20241024	095300	92573021	1384	1385	1385	1384	300
650	20241024	095200	92157811	1383	1383	1383	1383	0
651	20241024	095100	92157811	1383	1383	1383	1383	1
652	20241024	095000	92156428	1389	1389	1389	1389	6
653	20241024	094900	92148094	1382	1382	1382	1382	0
654	20241024	094800	92148094	1382	1382	1382	1382	2
655	20241024	094700	92145330	1382	1384	1384	1382	2228
656	20241024	094600	89065597	1382	1382	1382	1382	0
657	20241024	094500	89065597	1382	1382	1382	1382	0
658	20241024	094400	89065597	1382	1382	1382	1382	110
659	20241024	094300	88913577	1389	1389	1389	1381	55
660	20241024	094200	88837374	1389	1389	1389	1389	14
661	20241024	094100	88817928	1389	1380	1389	1380	37
662	20241024	094000	88766823	1390	1390	1390	1390	1
663	20241024	093900	88765433	1378	1380	1380	1378	7000
664	20241024	093800	79112290	1380	1387	1387	1380	4284
665	20241024	093700	73198831	1387	1382	1387	1382	3
666	20241024	093600	73194680	1387	1387	1387	1387	325
667	20241024	093500	72743905	1387	1387	1387	1387	200
668	20241024	093400	72466505	1380	1380	1380	1380	0
669	20241024	093300	72466505	1380	1380	1380	1380	2000
670	20241024	093200	69706505	1387	1380	1387	1380	1069
671	20241024	093100	68225473	1380	1387	1387	1380	10136
672	20241024	093000	54212928	1387	1387	1387	1385	6193
673	20241024	092900	45632721	1392	1392	1392	1392	4
674	20241024	092800	45627153	1392	1387	1392	1386	1084
675	20241024	092700	44124261	1387	1391	1392	1387	101
676	20241024	092600	43983675	1392	1392	1392	1392	275
677	20241024	092500	43600875	1396	1396	1396	1396	0
678	20241024	092400	43600875	1396	1392	1396	1392	1103
679	20241024	092300	42062347	1392	1391	1392	1391	1360
680	20241024	092200	40169572	1391	1391	1391	1391	0
681	20241024	092100	40169572	1391	1389	1392	1389	1781
682	20241024	092000	37694348	1389	1389	1389	1389	2
683	20241024	091900	37691570	1389	1389	1389	1389	20
684	20241024	091800	37663790	1384	1386	1386	1384	1162
685	20241024	091700	36055196	1382	1382	1382	1382	1
686	20241024	091600	36053814	1382	1389	1389	1381	391
687	20241024	091500	35513818	1381	1381	1381	1381	597
688	20241024	091400	34689361	1381	1389	1390	1381	233
689	20241024	091300	34365720	1380	1380	1380	1380	2
690	20241024	091200	34362960	1379	1379	1379	1379	0
691	20241024	091100	34362960	1379	1377	1379	1377	1624
692	20241024	091000	32125808	1377	1384	1391	1377	7708
693	20241024	090900	21481571	1384	1391	1391	1384	2225
694	20241024	090800	18399406	1392	1392	1392	1392	96
695	20241024	090700	18265774	1384	1384	1384	1384	328
696	20241024	090600	17811822	1384	1390	1393	1383	3047
697	20241024	090500	13576859	1390	1396	1396	1390	4352
698	20241024	090400	7510364	1396	1396	1396	1396	143
699	20241024	090300	7310736	1395	1395	1395	1395	215
700	20241024	090200	7010811	1395	1394	1395	1394	24
701	20241024	090100	6977335	1393	1400	1413	1393	2434
702	20241024	090000	3579250	1400	1400	1400	1400	2405