KissMeData/285490/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210300	108816730	11620	11620	11620	11620	199
3	20241024	210200	108816730	11620	11620	11620	11620	0
4	20241024	210100	108816730	11620	11620	11620	11620	0
5	20241024	210000	108816730	11620	11620	11620	11620	0
6	20241024	205900	108816730	11620	11620	11620	11620	0
7	20241024	205800	108816730	11620	11620	11620	11620	0
8	20241024	205700	108816730	11620	11620	11620	11620	0
9	20241024	205600	108816730	11620	11620	11620	11620	0
10	20241024	205500	108816730	11620	11620	11620	11620	0
11	20241024	205400	108816730	11620	11620	11620	11620	0
12	20241024	205300	108816730	11620	11620	11620	11620	0
13	20241024	205200	108816730	11620	11620	11620	11620	0
14	20241024	205100	108816730	11620	11620	11620	11620	0
15	20241024	205000	108816730	11620	11620	11620	11620	0
16	20241024	204900	108816730	11620	11620	11620	11620	0
17	20241024	204800	108816730	11620	11620	11620	11620	0
18	20241024	204700	108816730	11620	11620	11620	11620	0
19	20241024	204600	108816730	11620	11620	11620	11620	0
20	20241024	204500	108816730	11620	11620	11620	11620	0
21	20241024	204400	108816730	11620	11620	11620	11620	0
22	20241024	204300	108816730	11620	11620	11620	11620	0
23	20241024	204200	108816730	11620	11620	11620	11620	0
24	20241024	204100	108816730	11620	11620	11620	11620	0
25	20241024	204000	108816730	11620	11620	11620	11620	0
26	20241024	203900	108816730	11620	11620	11620	11620	0
27	20241024	203800	108816730	11620	11620	11620	11620	0
28	20241024	203700	108816730	11620	11620	11620	11620	0
29	20241024	203600	108816730	11620	11620	11620	11620	0
30	20241024	203500	108816730	11620	11620	11620	11620	0
31	20241024	203400	108816730	11620	11620	11620	11620	0
32	20241024	203300	108816730	11620	11620	11620	11620	199
33	20241024	203200	108816730	11620	11620	11620	11620	0
34	20241024	203100	108816730	11620	11620	11620	11620	0
35	20241024	203000	108816730	11620	11620	11620	11620	0
36	20241024	202900	108816730	11620	11620	11620	11620	0
37	20241024	202800	108816730	11620	11620	11620	11620	0
38	20241024	202700	108816730	11620	11620	11620	11620	0
39	20241024	202600	108816730	11620	11620	11620	11620	0
40	20241024	202500	108816730	11620	11620	11620	11620	0
41	20241024	202400	108816730	11620	11620	11620	11620	0
42	20241024	202300	108816730	11620	11620	11620	11620	0
43	20241024	202200	108816730	11620	11620	11620	11620	0
44	20241024	202100	108816730	11620	11620	11620	11620	0
45	20241024	202000	108816730	11620	11620	11620	11620	0
46	20241024	201900	108816730	11620	11620	11620	11620	0
47	20241024	201800	108816730	11620	11620	11620	11620	0
48	20241024	201700	108816730	11620	11620	11620	11620	0
49	20241024	201600	108816730	11620	11620	11620	11620	0
50	20241024	201500	108816730	11620	11620	11620	11620	0
51	20241024	201400	108816730	11620	11620	11620	11620	0
52	20241024	201300	108816730	11620	11620	11620	11620	0
53	20241024	201200	108816730	11620	11620	11620	11620	0
54	20241024	201100	108816730	11620	11620	11620	11620	0
55	20241024	201000	108816730	11620	11620	11620	11620	0
56	20241024	200900	108816730	11620	11620	11620	11620	0
57	20241024	200800	108816730	11620	11620	11620	11620	0
58	20241024	200700	108816730	11620	11620	11620	11620	0
59	20241024	200600	108816730	11620	11620	11620	11620	0
60	20241024	200500	108816730	11620	11620	11620	11620	0
61	20241024	200400	108816730	11620	11620	11620	11620	0
62	20241024	200300	108816730	11620	11620	11620	11620	199
63	20241024	200200	108816730	11620	11620	11620	11620	0
64	20241024	200100	108816730	11620	11620	11620	11620	0
65	20241024	200000	108816730	11620	11620	11620	11620	0
66	20241024	195900	108816730	11620	11620	11620	11620	0
67	20241024	195800	108816730	11620	11620	11620	11620	0
68	20241024	195700	108816730	11620	11620	11620	11620	0
69	20241024	195600	108816730	11620	11620	11620	11620	0
70	20241024	195500	108816730	11620	11620	11620	11620	0
71	20241024	195400	108816730	11620	11620	11620	11620	0
72	20241024	195300	108816730	11620	11620	11620	11620	0
73	20241024	195200	108816730	11620	11620	11620	11620	0
74	20241024	195100	108816730	11620	11620	11620	11620	0
75	20241024	195000	108816730	11620	11620	11620	11620	0
76	20241024	194900	108816730	11620	11620	11620	11620	0
77	20241024	194800	108816730	11620	11620	11620	11620	0
78	20241024	194700	108816730	11620	11620	11620	11620	0
79	20241024	194600	108816730	11620	11620	11620	11620	0
80	20241024	194500	108816730	11620	11620	11620	11620	0
81	20241024	194400	108816730	11620	11620	11620	11620	0
82	20241024	194300	108816730	11620	11620	11620	11620	0
83	20241024	194200	108816730	11620	11620	11620	11620	0
84	20241024	194100	108816730	11620	11620	11620	11620	0
85	20241024	194000	108816730	11620	11620	11620	11620	0
86	20241024	193900	108816730	11620	11620	11620	11620	0
87	20241024	193800	108816730	11620	11620	11620	11620	0
88	20241024	193700	108816730	11620	11620	11620	11620	0
89	20241024	193600	108816730	11620	11620	11620	11620	0
90	20241024	193500	108816730	11620	11620	11620	11620	0
91	20241024	193400	108816730	11620	11620	11620	11620	0
92	20241024	193300	108816730	11620	11620	11620	11620	199
93	20241024	193200	108816730	11620	11620	11620	11620	0
94	20241024	193100	108816730	11620	11620	11620	11620	0
95	20241024	193000	108816730	11620	11620	11620	11620	0
96	20241024	192900	108816730	11620	11620	11620	11620	0
97	20241024	192800	108816730	11620	11620	11620	11620	0
98	20241024	192700	108816730	11620	11620	11620	11620	0
99	20241024	192600	108816730	11620	11620	11620	11620	0
100	20241024	192500	108816730	11620	11620	11620	11620	0
101	20241024	192400	108816730	11620	11620	11620	11620	0
102	20241024	192300	108816730	11620	11620	11620	11620	0
103	20241024	192200	108816730	11620	11620	11620	11620	0
104	20241024	192100	108816730	11620	11620	11620	11620	0
105	20241024	192000	108816730	11620	11620	11620	11620	0
106	20241024	191900	108816730	11620	11620	11620	11620	0
107	20241024	191800	108816730	11620	11620	11620	11620	0
108	20241024	191700	108816730	11620	11620	11620	11620	0
109	20241024	191600	108816730	11620	11620	11620	11620	0
110	20241024	191500	108816730	11620	11620	11620	11620	0
111	20241024	191400	108816730	11620	11620	11620	11620	0
112	20241024	191300	108816730	11620	11620	11620	11620	0
113	20241024	191200	108816730	11620	11620	11620	11620	0
114	20241024	191100	108816730	11620	11620	11620	11620	0
115	20241024	191000	108816730	11620	11620	11620	11620	0
116	20241024	190900	108816730	11620	11620	11620	11620	0
117	20241024	190800	108816730	11620	11620	11620	11620	0
118	20241024	190700	108816730	11620	11620	11620	11620	0
119	20241024	190600	108816730	11620	11620	11620	11620	0
120	20241024	190500	108816730	11620	11620	11620	11620	0
121	20241024	190400	108816730	11620	11620	11620	11620	0
122	20241024	190300	108816730	11620	11620	11620	11620	199
123	20241024	190200	108816730	11620	11620	11620	11620	0
124	20241024	190100	108816730	11620	11620	11620	11620	0
125	20241024	190000	108816730	11620	11620	11620	11620	0
126	20241024	185900	108816730	11620	11620	11620	11620	0
127	20241024	185800	108816730	11620	11620	11620	11620	0
128	20241024	185700	108816730	11620	11620	11620	11620	0
129	20241024	185600	108816730	11620	11620	11620	11620	0
130	20241024	185500	108816730	11620	11620	11620	11620	0
131	20241024	185400	108816730	11620	11620	11620	11620	0
132	20241024	185300	108816730	11620	11620	11620	11620	0
133	20241024	185200	108816730	11620	11620	11620	11620	0
134	20241024	185100	108816730	11620	11620	11620	11620	0
135	20241024	185000	108816730	11620	11620	11620	11620	0
136	20241024	184900	108816730	11620	11620	11620	11620	0
137	20241024	184800	108816730	11620	11620	11620	11620	0
138	20241024	184700	108816730	11620	11620	11620	11620	0
139	20241024	184600	108816730	11620	11620	11620	11620	0
140	20241024	184500	108816730	11620	11620	11620	11620	0
141	20241024	184400	108816730	11620	11620	11620	11620	0
142	20241024	184300	108816730	11620	11620	11620	11620	0
143	20241024	184200	108816730	11620	11620	11620	11620	0
144	20241024	184100	108816730	11620	11620	11620	11620	0
145	20241024	184000	108816730	11620	11620	11620	11620	0
146	20241024	183900	108816730	11620	11620	11620	11620	0
147	20241024	183800	108816730	11620	11620	11620	11620	0
148	20241024	183700	108816730	11620	11620	11620	11620	0
149	20241024	183600	108816730	11620	11620	11620	11620	0
150	20241024	183500	108816730	11620	11620	11620	11620	0
151	20241024	183400	108816730	11620	11620	11620	11620	0
152	20241024	183300	108816730	11620	11620	11620	11620	199
153	20241024	183200	108816730	11620	11620	11620	11620	0
154	20241024	183100	108816730	11620	11620	11620	11620	0
155	20241024	183000	108816730	11620	11620	11620	11620	0
156	20241024	182900	108816730	11620	11620	11620	11620	0
157	20241024	182800	108816730	11620	11620	11620	11620	0
158	20241024	182700	108816730	11620	11620	11620	11620	0
159	20241024	182600	108816730	11620	11620	11620	11620	0
160	20241024	182500	108816730	11620	11620	11620	11620	0
161	20241024	182400	108816730	11620	11620	11620	11620	0
162	20241024	182300	108816730	11620	11620	11620	11620	0
163	20241024	182200	108816730	11620	11620	11620	11620	0
164	20241024	182100	108816730	11620	11620	11620	11620	0
165	20241024	182000	108816730	11620	11620	11620	11620	0
166	20241024	181900	108816730	11620	11620	11620	11620	0
167	20241024	181800	108816730	11620	11620	11620	11620	0
168	20241024	181700	108816730	11620	11620	11620	11620	0
169	20241024	181600	108816730	11620	11620	11620	11620	0
170	20241024	181500	108816730	11620	11620	11620	11620	0
171	20241024	181400	108816730	11620	11620	11620	11620	0
172	20241024	181300	108816730	11620	11620	11620	11620	0
173	20241024	181200	108816730	11620	11620	11620	11620	0
174	20241024	181100	108816730	11620	11620	11620	11620	0
175	20241024	181000	108816730	11620	11620	11620	11620	0
176	20241024	180900	108816730	11620	11620	11620	11620	0
177	20241024	180800	108816730	11620	11620	11620	11620	0
178	20241024	180700	108816730	11620	11620	11620	11620	0
179	20241024	180600	108816730	11620	11620	11620	11620	0
180	20241024	180500	108816730	11620	11620	11620	11620	0
181	20241024	180400	108816730	11620	11620	11620	11620	0
182	20241024	180300	108816730	11620	11620	11620	11620	199
183	20241024	180200	108816730	11620	11620	11620	11620	0
184	20241024	180100	108816730	11620	11620	11620	11620	0
185	20241024	180000	108816730	11620	11620	11620	11620	0
186	20241024	175900	108816730	11620	11620	11620	11620	0
187	20241024	175800	108816730	11620	11620	11620	11620	0
188	20241024	175700	108816730	11620	11620	11620	11620	0
189	20241024	175600	108816730	11620	11620	11620	11620	0
190	20241024	175500	108816730	11620	11620	11620	11620	0
191	20241024	175400	108816730	11620	11620	11620	11620	0
192	20241024	175300	108816730	11620	11620	11620	11620	0
193	20241024	175200	108816730	11620	11620	11620	11620	0
194	20241024	175100	108816730	11620	11620	11620	11620	0
195	20241024	175000	108816730	11620	11620	11620	11620	0
196	20241024	174900	108816730	11620	11620	11620	11620	0
197	20241024	174800	108816730	11620	11620	11620	11620	0
198	20241024	174700	108816730	11620	11620	11620	11620	0
199	20241024	174600	108816730	11620	11620	11620	11620	0
200	20241024	174500	108816730	11620	11620	11620	11620	0
201	20241024	174400	108816730	11620	11620	11620	11620	0
202	20241024	174300	108816730	11620	11620	11620	11620	0
203	20241024	174200	108816730	11620	11620	11620	11620	0
204	20241024	174100	108816730	11620	11620	11620	11620	0
205	20241024	174000	108816730	11620	11620	11620	11620	0
206	20241024	173900	108816730	11620	11620	11620	11620	0
207	20241024	173800	108816730	11620	11620	11620	11620	0
208	20241024	173700	108816730	11620	11620	11620	11620	0
209	20241024	173600	108816730	11620	11620	11620	11620	0
210	20241024	173500	108816730	11620	11620	11620	11620	0
211	20241024	173400	108816730	11620	11620	11620	11620	0
212	20241024	173300	108816730	11620	11620	11620	11620	199
213	20241024	173200	108816730	11620	11620	11620	11620	0
214	20241024	173100	108816730	11620	11620	11620	11620	0
215	20241024	173000	108816730	11620	11620	11620	11620	0
216	20241024	172900	108816730	11620	11620	11620	11620	0
217	20241024	172800	108816730	11620	11620	11620	11620	0
218	20241024	172700	108816730	11620	11620	11620	11620	0
219	20241024	172600	108816730	11620	11620	11620	11620	0
220	20241024	172500	108816730	11620	11620	11620	11620	0
221	20241024	172400	108816730	11620	11620	11620	11620	0
222	20241024	172300	108816730	11620	11620	11620	11620	0
223	20241024	172200	108816730	11620	11620	11620	11620	0
224	20241024	172100	108816730	11620	11620	11620	11620	0
225	20241024	172000	108816730	11620	11620	11620	11620	0
226	20241024	171900	108816730	11620	11620	11620	11620	0
227	20241024	171800	108816730	11620	11620	11620	11620	0
228	20241024	171700	108816730	11620	11620	11620	11620	0
229	20241024	171600	108816730	11620	11620	11620	11620	0
230	20241024	171500	108816730	11620	11620	11620	11620	0
231	20241024	171400	108816730	11620	11620	11620	11620	0
232	20241024	171300	108816730	11620	11620	11620	11620	0
233	20241024	171200	108816730	11620	11620	11620	11620	0
234	20241024	171100	108816730	11620	11620	11620	11620	0
235	20241024	171000	108816730	11620	11620	11620	11620	0
236	20241024	170900	108816730	11620	11620	11620	11620	0
237	20241024	170800	108816730	11620	11620	11620	11620	0
238	20241024	170700	108816730	11620	11620	11620	11620	0
239	20241024	170600	108816730	11620	11620	11620	11620	0
240	20241024	170500	108816730	11620	11620	11620	11620	0
241	20241024	170400	108816730	11620	11620	11620	11620	0
242	20241024	170300	108816730	11620	11620	11620	11620	199
243	20241024	170200	108816730	11620	11620	11620	11620	0
244	20241024	170100	108816730	11620	11620	11620	11620	0
245	20241024	170000	108816730	11620	11620	11620	11620	0
246	20241024	165900	108816730	11620	11620	11620	11620	0
247	20241024	165800	108816730	11620	11620	11620	11620	0
248	20241024	165700	108816730	11620	11620	11620	11620	0
249	20241024	165600	108816730	11620	11620	11620	11620	0
250	20241024	165500	108816730	11620	11620	11620	11620	0
251	20241024	165400	108816730	11620	11620	11620	11620	0
252	20241024	165300	108816730	11620	11620	11620	11620	0
253	20241024	165200	108816730	11620	11620	11620	11620	0
254	20241024	165100	108816730	11620	11620	11620	11620	0
255	20241024	165000	108816730	11620	11620	11620	11620	0
256	20241024	164900	108816730	11620	11620	11620	11620	0
257	20241024	164800	108816730	11620	11620	11620	11620	0
258	20241024	164700	108816730	11620	11620	11620	11620	0
259	20241024	164600	108816730	11620	11620	11620	11620	0
260	20241024	164500	108816730	11620	11620	11620	11620	0
261	20241024	164400	108816730	11620	11620	11620	11620	0
262	20241024	164300	108816730	11620	11620	11620	11620	0
263	20241024	164200	108816730	11620	11620	11620	11620	0
264	20241024	164100	108816730	11620	11620	11620	11620	0
265	20241024	164000	108816730	11620	11620	11620	11620	0
266	20241024	163900	108816730	11620	11620	11620	11620	0
267	20241024	163800	108816730	11620	11620	11620	11620	0
268	20241024	163700	108816730	11620	11620	11620	11620	0
269	20241024	163600	108816730	11620	11620	11620	11620	0
270	20241024	163500	108816730	11620	11620	11620	11620	0
271	20241024	163400	108816730	11620	11620	11620	11620	0
272	20241024	163300	108816730	11620	11620	11620	11620	199
273	20241024	163200	108816730	11620	11620	11620	11620	0
274	20241024	163100	108816730	11620	11620	11620	11620	0
275	20241024	163000	108816730	11620	11620	11620	11620	0
276	20241024	162900	108816730	11620	11620	11620	11620	0
277	20241024	162800	108816730	11620	11620	11620	11620	0
278	20241024	162700	108816730	11620	11620	11620	11620	0
279	20241024	162600	108816730	11620	11620	11620	11620	0
280	20241024	162500	108816730	11620	11620	11620	11620	0
281	20241024	162400	108816730	11620	11620	11620	11620	0
282	20241024	162300	108816730	11620	11620	11620	11620	0
283	20241024	162200	108816730	11620	11620	11620	11620	0
284	20241024	162100	108816730	11620	11620	11620	11620	0
285	20241024	162000	108816730	11620	11620	11620	11620	0
286	20241024	161900	108816730	11620	11620	11620	11620	0
287	20241024	161800	108816730	11620	11620	11620	11620	0
288	20241024	161700	108816730	11620	11620	11620	11620	0
289	20241024	161600	108816730	11620	11620	11620	11620	0
290	20241024	161500	108816730	11620	11620	11620	11620	0
291	20241024	161400	108816730	11620	11620	11620	11620	0
292	20241024	161300	108816730	11620	11620	11620	11620	0
293	20241024	161200	108816730	11620	11620	11620	11620	0
294	20241024	161100	108816730	11620	11620	11620	11620	0
295	20241024	161000	108816730	11620	11620	11620	11620	0
296	20241024	160900	108816730	11620	11620	11620	11620	0
297	20241024	160800	108816730	11620	11620	11620	11620	0
298	20241024	160700	108816730	11620	11620	11620	11620	0
299	20241024	160600	108816730	11620	11620	11620	11620	0
300	20241024	160500	108816730	11620	11620	11620	11620	0
301	20241024	160400	108816730	11620	11620	11620	11620	0
302	20241024	160300	108816730	11620	11620	11620	11620	199
303	20241024	160200	108816730	11620	11620	11620	11620	0
304	20241024	160100	108816730	11620	11620	11620	11620	0
305	20241024	160000	108816730	11620	11620	11620	11620	0
306	20241024	155900	108816730	11620	11620	11620	11620	0
307	20241024	155800	108816730	11620	11620	11620	11620	0
308	20241024	155700	108816730	11620	11620	11620	11620	0
309	20241024	155600	108816730	11620	11620	11620	11620	0
310	20241024	155500	108816730	11620	11620	11620	11620	0
311	20241024	155400	108816730	11620	11620	11620	11620	0
312	20241024	155300	108816730	11620	11620	11620	11620	0
313	20241024	155200	108816730	11620	11620	11620	11620	0
314	20241024	155100	108816730	11620	11620	11620	11620	0
315	20241024	155000	108816730	11620	11620	11620	11620	0
316	20241024	154900	108816730	11620	11620	11620	11620	0
317	20241024	154800	108816730	11620	11620	11620	11620	0
318	20241024	154700	108816730	11620	11620	11620	11620	0
319	20241024	154600	108816730	11620	11620	11620	11620	0
320	20241024	154500	108816730	11620	11620	11620	11620	0
321	20241024	154400	108816730	11620	11620	11620	11620	0
322	20241024	154300	108816730	11620	11620	11620	11620	0
323	20241024	154200	108816730	11620	11620	11620	11620	0
324	20241024	154100	108816730	11620	11620	11620	11620	0
325	20241024	154000	108816730	11620	11620	11620	11620	0
326	20241024	153900	108816730	11620	11620	11620	11620	0
327	20241024	153800	108816730	11620	11620	11620	11620	0
328	20241024	153700	108816730	11620	11620	11620	11620	0
329	20241024	153600	108816730	11620	11620	11620	11620	0
330	20241024	153500	108816730	11620	11620	11620	11620	0
331	20241024	153400	108816730	11620	11620	11620	11620	0
332	20241024	153300	108816730	11620	11620	11620	11620	199
333	20241024	153200	108816730	11620	11620	11620	11620	0
334	20241024	153100	108816730	11620	11620	11620	11620	0
335	20241024	153000	108816730	11620	11620	11620	11620	199
336	20241024	152900	106504350	11620	11620	11620	11620	0
337	20241024	152800	106504350	11620	11620	11620	11620	0
338	20241024	152700	106504350	11620	11620	11620	11620	0
339	20241024	152600	106504350	11620	11620	11620	11620	0
340	20241024	152500	106504350	11620	11620	11620	11620	0
341	20241024	152400	106504350	11620	11620	11620	11620	0
342	20241024	152300	106504350	11620	11620	11620	11620	0
343	20241024	152200	106504350	11620	11620	11620	11620	0
344	20241024	152100	106504350	11620	11620	11620	11620	0
345	20241024	152000	106504350	11620	11620	11620	11620	0
346	20241024	151900	106504350	11620	11580	11620	11580	12
347	20241024	151800	106365350	11620	11620	11620	11620	1
348	20241024	151700	106353730	11580	11580	11580	11580	16
349	20241024	151600	106168450	11620	11620	11620	11620	1
350	20241024	151500	106156830	11580	11580	11580	11580	0
351	20241024	151400	106156830	11580	11580	11580	11580	0
352	20241024	151300	106156830	11580	11580	11580	11580	23
353	20241024	151200	105890490	11630	11630	11630	11630	0
354	20241024	151100	105890490	11630	11630	11630	11630	0
355	20241024	151000	105890490	11630	11630	11630	11630	0
356	20241024	150900	105890490	11630	11630	11630	11630	0
357	20241024	150800	105890490	11630	11630	11630	11630	0
358	20241024	150700	105890490	11630	11630	11630	11630	1
359	20241024	150600	105878860	11580	11580	11580	11580	1
360	20241024	150500	105867280	11580	11580	11580	11580	0
361	20241024	150400	105867280	11580	11580	11580	11580	0
362	20241024	150300	105867280	11580	11580	11580	11580	4
363	20241024	150200	105820960	11630	11630	11630	11630	10
364	20241024	150100	105704660	11580	11580	11580	11580	0
365	20241024	150000	105704660	11580	11580	11580	11580	1
366	20241024	145900	105693080	11630	11630	11630	11630	0
367	20241024	145800	105693080	11630	11630	11630	11630	0
368	20241024	145700	105693080	11630	11630	11630	11630	0
369	20241024	145600	105693080	11630	11630	11630	11630	8
370	20241024	145500	105600040	11630	11600	11630	11600	100
371	20241024	145400	104438740	11580	11580	11580	11580	0
372	20241024	145300	104438740	11580	11580	11580	11580	0
373	20241024	145200	104438740	11580	11580	11580	11580	0
374	20241024	145100	104438740	11580	11580	11580	11580	0
375	20241024	145000	104438740	11580	11580	11580	11580	0
376	20241024	144900	104438740	11580	11580	11580	11580	4
377	20241024	144800	104392420	11580	11580	11580	11580	0
378	20241024	144700	104392420	11580	11580	11580	11580	0
379	20241024	144600	104392420	11580	11580	11580	11580	0
380	20241024	144500	104392420	11580	11580	11580	11580	0
381	20241024	144400	104392420	11580	11590	11590	11580	40
382	20241024	144300	103929210	11630	11630	11630	11630	0
383	20241024	144200	103929210	11630	11630	11630	11630	0
384	20241024	144100	103929210	11630	11630	11630	11630	0
385	20241024	144000	103929210	11630	11620	11630	11620	9
386	20241024	143900	103824560	11630	11630	11630	11630	0
387	20241024	143800	103824560	11630	11630	11630	11630	0
388	20241024	143700	103824560	11630	11630	11630	11630	0
389	20241024	143600	103824560	11630	11630	11630	11630	0
390	20241024	143500	103824560	11630	11630	11630	11630	0
391	20241024	143400	103824560	11630	11630	11630	11630	0
392	20241024	143300	103824560	11630	11630	11630	11630	0
393	20241024	143200	103824560	11630	11630	11630	11630	2
394	20241024	143100	103801300	11590	11590	11630	11590	8
395	20241024	143000	103708540	11590	11590	11590	11590	0
396	20241024	142900	103708540	11590	11590	11590	11590	0
397	20241024	142800	103708540	11590	11600	11600	11590	10
398	20241024	142700	103592630	11630	11630	11630	11630	0
399	20241024	142600	103592630	11630	11630	11630	11630	0
400	20241024	142500	103592630	11630	11630	11630	11630	0
401	20241024	142400	103592630	11630	11630	11630	11630	0
402	20241024	142300	103592630	11630	11630	11630	11630	0
403	20241024	142200	103592630	11630	11630	11630	11630	0
404	20241024	142100	103592630	11630	11630	11630	11630	0
405	20241024	142000	103592630	11630	11630	11630	11630	0
406	20241024	141900	103592630	11630	11630	11630	11630	0
407	20241024	141800	103592630	11630	11630	11630	11630	0
408	20241024	141700	103592630	11630	11630	11630	11630	0
409	20241024	141600	103592630	11630	11630	11630	11630	0
410	20241024	141500	103592630	11630	11630	11630	11630	0
411	20241024	141400	103592630	11630	11630	11630	11630	0
412	20241024	141300	103592630	11630	11630	11630	11630	0
413	20241024	141200	103592630	11630	11630	11630	11630	0
414	20241024	141100	103592630	11630	11630	11630	11630	0
415	20241024	141000	103592630	11630	11630	11630	11630	0
416	20241024	140900	103592630	11630	11630	11630	11630	0
417	20241024	140800	103592630	11630	11630	11630	11630	1
418	20241024	140700	103581000	11590	11590	11590	11590	0
419	20241024	140600	103581000	11590	11590	11590	11590	0
420	20241024	140500	103581000	11590	11590	11590	11590	0
421	20241024	140400	103581000	11590	11590	11590	11590	0
422	20241024	140300	103581000	11590	11640	11640	11590	78
423	20241024	140200	102676920	11640	11610	11640	11590	101
424	20241024	140100	101506230	11640	11640	11640	11640	0
425	20241024	140000	101506230	11640	11640	11640	11640	0
426	20241024	135900	101506230	11640	11640	11640	11640	0
427	20241024	135800	101506230	11640	11640	11640	11640	0
428	20241024	135700	101506230	11640	11640	11640	11640	0
429	20241024	135600	101506230	11640	11640	11640	11640	0
430	20241024	135500	101506230	11640	11640	11640	11640	1
431	20241024	135400	101494590	11590	11590	11590	11590	0
432	20241024	135300	101494590	11590	11590	11590	11590	0
433	20241024	135200	101494590	11590	11590	11590	11590	0
434	20241024	135100	101494590	11590	11590	11590	11590	0
435	20241024	135000	101494590	11590	11590	11590	11590	0
436	20241024	134900	101494590	11590	11590	11590	11590	0
437	20241024	134800	101494590	11590	11590	11590	11590	0
438	20241024	134700	101494590	11590	11590	11590	11590	0
439	20241024	134600	101494590	11590	11590	11590	11590	0
440	20241024	134500	101494590	11590	11590	11590	11590	0
441	20241024	134400	101494590	11590	11590	11590	11590	0
442	20241024	134300	101494590	11590	11590	11590	11590	0
443	20241024	134200	101494590	11590	11590	11590	11590	0
444	20241024	134100	101494590	11590	11590	11590	11590	1
445	20241024	134000	101483000	11590	11590	11590	11590	0
446	20241024	133900	101483000	11590	11590	11590	11590	0
447	20241024	133800	101483000	11590	11590	11590	11590	0
448	20241024	133700	101483000	11590	11590	11590	11590	0
449	20241024	133600	101483000	11590	11590	11590	11590	0
450	20241024	133500	101483000	11590	11590	11590	11590	0
451	20241024	133400	101483000	11590	11590	11590	11590	0
452	20241024	133300	101483000	11590	11590	11590	11590	0
453	20241024	133200	101483000	11590	11590	11590	11590	0
454	20241024	133100	101483000	11590	11590	11590	11590	0
455	20241024	133000	101483000	11590	11590	11590	11590	0
456	20241024	132900	101483000	11590	11590	11590	11590	0
457	20241024	132800	101483000	11590	11590	11590	11590	0
458	20241024	132700	101483000	11590	11590	11590	11590	0
459	20241024	132600	101483000	11590	11590	11590	11590	0
460	20241024	132500	101483000	11590	11590	11590	11590	0
461	20241024	132400	101483000	11590	11590	11590	11590	0
462	20241024	132300	101483000	11590	11590	11590	11590	0
463	20241024	132200	101483000	11590	11590	11590	11590	0
464	20241024	132100	101483000	11590	11620	11620	11590	50
465	20241024	132000	100903470	11590	11590	11590	11590	0
466	20241024	131900	100903470	11590	11590	11590	11590	0
467	20241024	131800	100903470	11590	11590	11590	11590	0
468	20241024	131700	100903470	11590	11590	11590	11590	0
469	20241024	131600	100903470	11590	11590	11590	11590	0
470	20241024	131500	100903470	11590	11590	11590	11590	0
471	20241024	131400	100903470	11590	11590	11590	11590	0
472	20241024	131300	100903470	11590	11590	11590	11590	0
473	20241024	131200	100903470	11590	11590	11590	11590	0
474	20241024	131100	100903470	11590	11590	11590	11590	0
475	20241024	131000	100903470	11590	11590	11590	11590	0
476	20241024	130900	100903470	11590	11590	11590	11590	0
477	20241024	130800	100903470	11590	11630	11630	11590	56
478	20241024	130700	100254320	11650	11650	11650	11650	0
479	20241024	130600	100254320	11650	11650	11650	11650	0
480	20241024	130500	100254320	11650	11650	11650	11650	0
481	20241024	130400	100254320	11650	11650	11650	11650	0
482	20241024	130300	100254320	11650	11610	11650	11610	10
483	20241024	130200	100138120	11600	11600	11600	11600	0
484	20241024	130100	100138120	11600	11600	11600	11600	0
485	20241024	130000	100138120	11600	11600	11600	11600	3
486	20241024	125900	100103320	11590	11590	11590	11590	0
487	20241024	125800	100103320	11590	11590	11590	11590	5
488	20241024	125700	100045370	11590	11590	11590	11590	0
489	20241024	125600	100045370	11590	11590	11590	11590	0
490	20241024	125500	100045370	11590	11590	11590	11590	0
491	20241024	125400	100045370	11590	11590	11590	11590	0
492	20241024	125300	100045370	11590	11590	11590	11590	0
493	20241024	125200	100045370	11590	11590	11590	11590	103
494	20241024	125100	98851600	11590	11590	11590	11590	0
495	20241024	125000	98851600	11590	11590	11590	11590	1
496	20241024	124900	98840010	11590	11590	11590	11590	0
497	20241024	124800	98840010	11590	11590	11590	11590	0
498	20241024	124700	98840010	11590	11590	11590	11590	0
499	20241024	124600	98840010	11590	11590	11590	11590	11
500	20241024	124500	98712520	11590	11590	11590	11590	0
501	20241024	124400	98712520	11590	11590	11590	11590	0
502	20241024	124300	98712520	11590	11590	11590	11590	0
503	20241024	124200	98712520	11590	11590	11590	11590	1
504	20241024	124100	98700930	11590	11590	11590	11590	1
505	20241024	124000	98689340	11590	11590	11590	11590	0
506	20241024	123900	98689340	11590	11590	11590	11590	0
507	20241024	123800	98689340	11590	11590	11590	11590	0
508	20241024	123700	98689340	11590	11590	11590	11590	0
509	20241024	123600	98689340	11590	11590	11590	11590	0
510	20241024	123500	98689340	11590	11590	11590	11590	0
511	20241024	123400	98689340	11590	11590	11590	11590	0
512	20241024	123300	98689340	11590	11590	11590	11590	5
513	20241024	123200	98631390	11600	11600	11600	11600	0
514	20241024	123100	98631390	11600	11600	11600	11600	0
515	20241024	123000	98631390	11600	11600	11600	11600	0
516	20241024	122900	98631390	11600	11600	11600	11600	0
517	20241024	122800	98631390	11600	11600	11600	11600	0
518	20241024	122700	98631390	11600	11600	11600	11600	0
519	20241024	122600	98631390	11600	11600	11600	11600	0
520	20241024	122500	98631390	11600	11600	11600	11600	0
521	20241024	122400	98631390	11600	11600	11600	11600	0
522	20241024	122300	98631390	11600	11600	11600	11600	0
523	20241024	122200	98631390	11600	11600	11600	11600	0
524	20241024	122100	98631390	11600	11600	11600	11600	0
525	20241024	122000	98631390	11600	11600	11600	11600	2
526	20241024	121900	98608190	11600	11600	11600	11600	0
527	20241024	121800	98608190	11600	11600	11600	11600	0
528	20241024	121700	98608190	11600	11600	11600	11600	0
529	20241024	121600	98608190	11600	11600	11600	11600	5
530	20241024	121500	98550190	11600	11600	11600	11600	4
531	20241024	121400	98503790	11600	11600	11600	11600	0
532	20241024	121300	98503790	11600	11600	11600	11600	2
533	20241024	121200	98480590	11610	11610	11610	11610	54
534	20241024	121100	97853650	11610	11610	11610	11610	0
535	20241024	121000	97853650	11610	11610	11610	11610	0
536	20241024	120900	97853650	11610	11610	11610	11610	0
537	20241024	120800	97853650	11610	11610	11610	11610	0
538	20241024	120700	97853650	11610	11610	11610	11610	0
539	20241024	120600	97853650	11610	11610	11610	11610	0
540	20241024	120500	97853650	11610	11610	11610	11610	0
541	20241024	120400	97853650	11610	11610	11610	11610	0
542	20241024	120300	97853650	11610	11610	11610	11610	0
543	20241024	120200	97853650	11610	11610	11610	11610	0
544	20241024	120100	97853650	11610	11610	11610	11610	1
545	20241024	120000	97842040	11640	11640	11640	11640	0
546	20241024	115900	97842040	11640	11640	11640	11640	1
547	20241024	115800	97830400	11590	11590	11590	11590	0
548	20241024	115700	97830400	11590	11590	11590	11590	0
549	20241024	115600	97830400	11590	11590	11590	11590	0
550	20241024	115500	97830400	11590	11570	11590	11570	2
551	20241024	115400	97807240	11560	11560	11560	11560	0
552	20241024	115300	97807240	11560	11560	11560	11560	0
553	20241024	115200	97807240	11560	11560	11560	11560	0
554	20241024	115100	97807240	11560	11560	11560	11560	0
555	20241024	115000	97807240	11560	11560	11560	11560	0
556	20241024	114900	97807240	11560	11560	11560	11560	0
557	20241024	114800	97807240	11560	11560	11560	11560	0
558	20241024	114700	97807240	11560	11560	11560	11560	0
559	20241024	114600	97807240	11560	11560	11560	11560	0
560	20241024	114500	97807240	11560	11560	11560	11560	0
561	20241024	114400	97807240	11560	11560	11560	11560	0
562	20241024	114300	97807240	11560	11560	11560	11560	0
563	20241024	114200	97807240	11560	11560	11560	11560	1
564	20241024	114100	97795680	11550	11550	11550	11550	0
565	20241024	114000	97795680	11550	11550	11550	11550	0
566	20241024	113900	97795680	11550	11600	11600	11550	3344
567	20241024	113800	59166720	11640	11640	11640	11640	0
568	20241024	113700	59166720	11640	11640	11640	11640	0
569	20241024	113600	59166720	11640	11640	11640	11640	0
570	20241024	113500	59166720	11640	11640	11640	11640	0
571	20241024	113400	59166720	11640	11640	11640	11640	0
572	20241024	113300	59166720	11640	11640	11640	11640	0
573	20241024	113200	59166720	11640	11640	11640	11640	0
574	20241024	113100	59166720	11640	11640	11640	11640	0
575	20241024	113000	59166720	11640	11640	11640	11640	0
576	20241024	112900	59166720	11640	11640	11640	11640	0
577	20241024	112800	59166720	11640	11640	11640	11640	0
578	20241024	112700	59166720	11640	11640	11640	11640	0
579	20241024	112600	59166720	11640	11640	11640	11640	0
580	20241024	112500	59166720	11640	11640	11640	11640	4
581	20241024	112400	59120160	11640	11640	11640	11640	0
582	20241024	112300	59120160	11640	11640	11640	11640	0
583	20241024	112200	59120160	11640	11640	11640	11640	0
584	20241024	112100	59120160	11640	11640	11640	11640	0
585	20241024	112000	59120160	11640	11640	11640	11640	0
586	20241024	111900	59120160	11640	11640	11640	11640	0
587	20241024	111800	59120160	11640	11640	11640	11640	0
588	20241024	111700	59120160	11640	11640	11640	11640	0
589	20241024	111600	59120160	11640	11640	11640	11640	1
590	20241024	111500	59108520	11590	11590	11590	11590	0
591	20241024	111400	59108520	11590	11590	11590	11590	0
592	20241024	111300	59108520	11590	11590	11590	11590	0
593	20241024	111200	59108520	11590	11590	11590	11590	0
594	20241024	111100	59108520	11590	11590	11590	11590	0
595	20241024	111000	59108520	11590	11590	11590	11590	0
596	20241024	110900	59108520	11590	11590	11590	11590	0
597	20241024	110800	59108520	11590	11590	11590	11590	0
598	20241024	110700	59108520	11590	11590	11590	11590	0
599	20241024	110600	59108520	11590	11590	11590	11590	0
600	20241024	110500	59108520	11590	11590	11590	11590	0
601	20241024	110400	59108520	11590	11590	11590	11590	12
602	20241024	110300	58969440	11600	11600	11600	11600	1
603	20241024	110200	58957840	11590	11590	11590	11590	0
604	20241024	110100	58957840	11590	11590	11590	11590	0
605	20241024	110000	58957840	11590	11590	11590	11590	56
606	20241024	105900	58308800	11590	11590	11590	11590	0
607	20241024	105800	58308800	11590	11590	11590	11590	0
608	20241024	105700	58308800	11590	11590	11590	11590	0
609	20241024	105600	58308800	11590	11590	11590	11590	0
610	20241024	105500	58308800	11590	11590	11590	11590	0
611	20241024	105400	58308800	11590	11590	11590	11590	0
612	20241024	105300	58308800	11590	11590	11590	11590	0
613	20241024	105200	58308800	11590	11590	11590	11590	0
614	20241024	105100	58308800	11590	11590	11590	11590	0
615	20241024	105000	58308800	11590	11590	11590	11590	13
616	20241024	104900	58158130	11590	11590	11590	11590	0
617	20241024	104800	58158130	11590	11590	11590	11590	0
618	20241024	104700	58158130	11590	11590	11590	11590	33
619	20241024	104600	57775660	11630	11630	11630	11630	1
620	20241024	104500	57764030	11630	11630	11630	11630	0
621	20241024	104400	57764030	11630	11630	11630	11630	0
622	20241024	104300	57764030	11630	11630	11630	11630	0
623	20241024	104200	57764030	11630	11630	11630	11630	0
624	20241024	104100	57764030	11630	11630	11630	11630	0
625	20241024	104000	57764030	11630	11630	11630	11630	0
626	20241024	103900	57764030	11630	11630	11630	11630	0
627	20241024	103800	57764030	11630	11630	11630	11630	0
628	20241024	103700	57764030	11630	11630	11630	11630	0
629	20241024	103600	57764030	11630	11630	11630	11630	0
630	20241024	103500	57764030	11630	11630	11630	11630	0
631	20241024	103400	57764030	11630	11630	11630	11630	0
632	20241024	103300	57764030	11630	11630	11630	11630	0
633	20241024	103200	57764030	11630	11630	11630	11630	0
634	20241024	103100	57764030	11630	11630	11630	11630	3
635	20241024	103000	57729140	11630	11630	11630	11630	0
636	20241024	102900	57729140	11630	11630	11630	11630	0
637	20241024	102800	57729140	11630	11630	11630	11630	0
638	20241024	102700	57729140	11630	11630	11630	11630	0
639	20241024	102600	57729140	11630	11630	11630	11630	0
640	20241024	102500	57729140	11630	11630	11630	11630	1
641	20241024	102400	57717510	11640	11640	11640	11640	0
642	20241024	102300	57717510	11640	11640	11640	11640	0
643	20241024	102200	57717510	11640	11640	11640	11640	0
644	20241024	102100	57717510	11640	11640	11640	11640	0
645	20241024	102000	57717510	11640	11640	11640	11640	0
646	20241024	101900	57717510	11640	11640	11640	11640	0
647	20241024	101800	57717510	11640	11640	11640	11640	1
648	20241024	101700	57705870	11640	11640	11640	11640	0
649	20241024	101600	57705870	11640	11640	11640	11640	0
650	20241024	101500	57705870	11640	11640	11640	11640	0
651	20241024	101400	57705870	11640	11640	11640	11640	0
652	20241024	101300	57705870	11640	11640	11640	11640	0
653	20241024	101200	57705870	11640	11640	11640	11640	0
654	20241024	101100	57705870	11640	11640	11640	11640	0
655	20241024	101000	57705870	11640	11550	11640	11550	850
656	20241024	100900	47888190	11560	11580	11580	11560	44
657	20241024	100800	47379530	11560	11580	11580	11560	2
658	20241024	100700	47356390	11560	11570	11570	11560	134
659	20241024	100600	45806500	11580	11580	11580	11580	0
660	20241024	100500	45806500	11580	11580	11580	11580	0
661	20241024	100400	45806500	11580	11580	11580	11580	0
662	20241024	100300	45806500	11580	11580	11580	11580	0
663	20241024	100200	45806500	11580	11580	11580	11580	0
664	20241024	100100	45806500	11580	11580	11580	11580	1
665	20241024	100000	45794920	11570	11570	11570	11570	0
666	20241024	095900	45794920	11570	11570	11570	11570	0
667	20241024	095800	45794920	11570	11570	11570	11570	38
668	20241024	095700	45355260	11580	11580	11580	11580	0
669	20241024	095600	45355260	11580	11580	11580	11580	1
670	20241024	095500	45343680	11600	11600	11600	11600	16
671	20241024	095400	45158080	11600	11600	11600	11600	2
672	20241024	095300	45134880	11600	11600	11600	11600	0
673	20241024	095200	45134880	11600	11600	11600	11600	0
674	20241024	095100	45134880	11600	11600	11600	11600	5
675	20241024	095000	45076880	11600	11600	11600	11600	0
676	20241024	094900	45076880	11600	11600	11600	11600	0
677	20241024	094800	45076880	11600	11600	11600	11600	0
678	20241024	094700	45076880	11600	11600	11600	11600	0
679	20241024	094600	45076880	11600	11600	11600	11600	0
680	20241024	094500	45076880	11600	11600	11600	11600	0
681	20241024	094400	45076880	11600	11600	11600	11600	0
682	20241024	094300	45076880	11600	11600	11600	11600	0
683	20241024	094200	45076880	11600	11600	11600	11600	0
684	20241024	094100	45076880	11600	11600	11600	11600	0
685	20241024	094000	45076880	11600	11600	11600	11600	4
686	20241024	093900	45030480	11570	11570	11570	11570	0
687	20241024	093800	45030480	11570	11570	11570	11570	0
688	20241024	093700	45030480	11570	11570	11570	11570	300
689	20241024	093600	41559480	11570	11580	11580	11570	1200
690	20241024	093500	27675060	11600	11600	11600	11600	0
691	20241024	093400	27675060	11600	11600	11600	11600	11
692	20241024	093300	27547460	11600	11600	11600	11600	0
693	20241024	093200	27547460	11600	11600	11600	11600	0
694	20241024	093100	27547460	11600	11600	11600	11600	0
695	20241024	093000	27547460	11600	11600	11600	11600	1
696	20241024	092900	27535860	11600	11600	11600	11600	2
697	20241024	092800	27512660	11590	11590	11600	11590	13
698	20241024	092700	27361890	11590	11580	11590	11580	74
699	20241024	092600	26504790	11580	11570	11580	11570	133
700	20241024	092500	24965970	11570	11550	11570	11550	4
701	20241024	092400	24919710	11570	11570	11570	11570	0
702	20241024	092300	24919710	11570	11570	11570	11570	8
703	20241024	092200	24827150	11550	11550	11550	11550	0
704	20241024	092100	24827150	11550	11550	11550	11550	0
705	20241024	092000	24827150	11550	11550	11550	11550	0
706	20241024	091900	24827150	11550	11580	11580	11550	4
707	20241024	091800	24780890	11580	11530	11580	11520	708
708	20241024	091700	16623250	11550	11550	11550	11550	0
709	20241024	091600	16623250	11550	11550	11550	11550	6
710	20241024	091500	16553950	11580	11580	11580	11580	1
711	20241024	091400	16542370	11580	11580	11580	11580	0
712	20241024	091300	16542370	11580	11580	11580	11580	0
713	20241024	091200	16542370	11580	11580	11580	11580	1
714	20241024	091100	16530790	11600	11600	11600	11600	0
715	20241024	091000	16530790	11600	11550	11600	11510	143
716	20241024	090900	14882220	11570	11600	11600	11570	39
717	20241024	090800	14430930	11600	11600	11600	11600	0
718	20241024	090700	14430930	11600	11600	11600	11600	0
719	20241024	090600	14430930	11600	11600	11600	11600	0
720	20241024	090500	14430930	11600	11600	11600	11600	0
721	20241024	090400	14430930	11600	11600	11600	11600	1
722	20241024	090300	14419330	11660	11660	11660	11660	45
723	20241024	090200	13894630	11660	11660	11660	11660	2
724	20241024	090100	13871310	11550	11550	11550	11550	23
725	20241024	090000	13605660	11540	11540	11540	11540	1179