KissMeData/332570/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	211700	157353360	2505	2505	2505	2505	3176
3	20241024	211600	157353360	2505	2505	2505	2505	0
4	20241024	211500	157353360	2505	2505	2505	2505	0
5	20241024	211400	157353360	2505	2505	2505	2505	0
6	20241024	211300	157353360	2505	2505	2505	2505	0
7	20241024	211200	157353360	2505	2505	2505	2505	0
8	20241024	211100	157353360	2505	2505	2505	2505	0
9	20241024	211000	157353360	2505	2505	2505	2505	0
10	20241024	210900	157353360	2505	2505	2505	2505	0
11	20241024	210800	157353360	2505	2505	2505	2505	0
12	20241024	210700	157353360	2505	2505	2505	2505	0
13	20241024	210600	157353360	2505	2505	2505	2505	0
14	20241024	210500	157353360	2505	2505	2505	2505	0
15	20241024	210400	157353360	2505	2505	2505	2505	0
16	20241024	210300	157353360	2505	2505	2505	2505	0
17	20241024	210200	157353360	2505	2505	2505	2505	0
18	20241024	210100	157353360	2505	2505	2505	2505	0
19	20241024	210000	157353360	2505	2505	2505	2505	0
20	20241024	205900	157353360	2505	2505	2505	2505	0
21	20241024	205800	157353360	2505	2505	2505	2505	0
22	20241024	205700	157353360	2505	2505	2505	2505	0
23	20241024	205600	157353360	2505	2505	2505	2505	0
24	20241024	205500	157353360	2505	2505	2505	2505	0
25	20241024	205400	157353360	2505	2505	2505	2505	0
26	20241024	205300	157353360	2505	2505	2505	2505	0
27	20241024	205200	157353360	2505	2505	2505	2505	0
28	20241024	205100	157353360	2505	2505	2505	2505	0
29	20241024	205000	157353360	2505	2505	2505	2505	0
30	20241024	204900	157353360	2505	2505	2505	2505	0
31	20241024	204800	157353360	2505	2505	2505	2505	0
32	20241024	204700	157353360	2505	2505	2505	2505	3176
33	20241024	204600	157353360	2505	2505	2505	2505	0
34	20241024	204500	157353360	2505	2505	2505	2505	0
35	20241024	204400	157353360	2505	2505	2505	2505	0
36	20241024	204300	157353360	2505	2505	2505	2505	0
37	20241024	204200	157353360	2505	2505	2505	2505	0
38	20241024	204100	157353360	2505	2505	2505	2505	0
39	20241024	204000	157353360	2505	2505	2505	2505	0
40	20241024	203900	157353360	2505	2505	2505	2505	0
41	20241024	203800	157353360	2505	2505	2505	2505	0
42	20241024	203700	157353360	2505	2505	2505	2505	0
43	20241024	203600	157353360	2505	2505	2505	2505	0
44	20241024	203500	157353360	2505	2505	2505	2505	0
45	20241024	203400	157353360	2505	2505	2505	2505	0
46	20241024	203300	157353360	2505	2505	2505	2505	0
47	20241024	203200	157353360	2505	2505	2505	2505	0
48	20241024	203100	157353360	2505	2505	2505	2505	0
49	20241024	203000	157353360	2505	2505	2505	2505	0
50	20241024	202900	157353360	2505	2505	2505	2505	0
51	20241024	202800	157353360	2505	2505	2505	2505	0
52	20241024	202700	157353360	2505	2505	2505	2505	0
53	20241024	202600	157353360	2505	2505	2505	2505	0
54	20241024	202500	157353360	2505	2505	2505	2505	0
55	20241024	202400	157353360	2505	2505	2505	2505	0
56	20241024	202300	157353360	2505	2505	2505	2505	0
57	20241024	202200	157353360	2505	2505	2505	2505	0
58	20241024	202100	157353360	2505	2505	2505	2505	0
59	20241024	202000	157353360	2505	2505	2505	2505	0
60	20241024	201900	157353360	2505	2505	2505	2505	0
61	20241024	201800	157353360	2505	2505	2505	2505	0
62	20241024	201700	157353360	2505	2505	2505	2505	3176
63	20241024	201600	157353360	2505	2505	2505	2505	0
64	20241024	201500	157353360	2505	2505	2505	2505	0
65	20241024	201400	157353360	2505	2505	2505	2505	0
66	20241024	201300	157353360	2505	2505	2505	2505	0
67	20241024	201200	157353360	2505	2505	2505	2505	0
68	20241024	201100	157353360	2505	2505	2505	2505	0
69	20241024	201000	157353360	2505	2505	2505	2505	0
70	20241024	200900	157353360	2505	2505	2505	2505	0
71	20241024	200800	157353360	2505	2505	2505	2505	0
72	20241024	200700	157353360	2505	2505	2505	2505	0
73	20241024	200600	157353360	2505	2505	2505	2505	0
74	20241024	200500	157353360	2505	2505	2505	2505	0
75	20241024	200400	157353360	2505	2505	2505	2505	0
76	20241024	200300	157353360	2505	2505	2505	2505	0
77	20241024	200200	157353360	2505	2505	2505	2505	0
78	20241024	200100	157353360	2505	2505	2505	2505	0
79	20241024	200000	157353360	2505	2505	2505	2505	0
80	20241024	195900	157353360	2505	2505	2505	2505	0
81	20241024	195800	157353360	2505	2505	2505	2505	0
82	20241024	195700	157353360	2505	2505	2505	2505	0
83	20241024	195600	157353360	2505	2505	2505	2505	0
84	20241024	195500	157353360	2505	2505	2505	2505	0
85	20241024	195400	157353360	2505	2505	2505	2505	0
86	20241024	195300	157353360	2505	2505	2505	2505	0
87	20241024	195200	157353360	2505	2505	2505	2505	0
88	20241024	195100	157353360	2505	2505	2505	2505	0
89	20241024	195000	157353360	2505	2505	2505	2505	0
90	20241024	194900	157353360	2505	2505	2505	2505	0
91	20241024	194800	157353360	2505	2505	2505	2505	0
92	20241024	194700	157353360	2505	2505	2505	2505	3176
93	20241024	194600	157353360	2505	2505	2505	2505	0
94	20241024	194500	157353360	2505	2505	2505	2505	0
95	20241024	194400	157353360	2505	2505	2505	2505	0
96	20241024	194300	157353360	2505	2505	2505	2505	0
97	20241024	194200	157353360	2505	2505	2505	2505	0
98	20241024	194100	157353360	2505	2505	2505	2505	0
99	20241024	194000	157353360	2505	2505	2505	2505	0
100	20241024	193900	157353360	2505	2505	2505	2505	0
101	20241024	193800	157353360	2505	2505	2505	2505	0
102	20241024	193700	157353360	2505	2505	2505	2505	0
103	20241024	193600	157353360	2505	2505	2505	2505	0
104	20241024	193500	157353360	2505	2505	2505	2505	0
105	20241024	193400	157353360	2505	2505	2505	2505	0
106	20241024	193300	157353360	2505	2505	2505	2505	0
107	20241024	193200	157353360	2505	2505	2505	2505	0
108	20241024	193100	157353360	2505	2505	2505	2505	0
109	20241024	193000	157353360	2505	2505	2505	2505	0
110	20241024	192900	157353360	2505	2505	2505	2505	0
111	20241024	192800	157353360	2505	2505	2505	2505	0
112	20241024	192700	157353360	2505	2505	2505	2505	0
113	20241024	192600	157353360	2505	2505	2505	2505	0
114	20241024	192500	157353360	2505	2505	2505	2505	0
115	20241024	192400	157353360	2505	2505	2505	2505	0
116	20241024	192300	157353360	2505	2505	2505	2505	0
117	20241024	192200	157353360	2505	2505	2505	2505	0
118	20241024	192100	157353360	2505	2505	2505	2505	0
119	20241024	192000	157353360	2505	2505	2505	2505	0
120	20241024	191900	157353360	2505	2505	2505	2505	0
121	20241024	191800	157353360	2505	2505	2505	2505	0
122	20241024	191700	157353360	2505	2505	2505	2505	3176
123	20241024	191600	157353360	2505	2505	2505	2505	0
124	20241024	191500	157353360	2505	2505	2505	2505	0
125	20241024	191400	157353360	2505	2505	2505	2505	0
126	20241024	191300	157353360	2505	2505	2505	2505	0
127	20241024	191200	157353360	2505	2505	2505	2505	0
128	20241024	191100	157353360	2505	2505	2505	2505	0
129	20241024	191000	157353360	2505	2505	2505	2505	0
130	20241024	190900	157353360	2505	2505	2505	2505	0
131	20241024	190800	157353360	2505	2505	2505	2505	0
132	20241024	190700	157353360	2505	2505	2505	2505	0
133	20241024	190600	157353360	2505	2505	2505	2505	0
134	20241024	190500	157353360	2505	2505	2505	2505	0
135	20241024	190400	157353360	2505	2505	2505	2505	0
136	20241024	190300	157353360	2505	2505	2505	2505	0
137	20241024	190200	157353360	2505	2505	2505	2505	0
138	20241024	190100	157353360	2505	2505	2505	2505	0
139	20241024	190000	157353360	2505	2505	2505	2505	0
140	20241024	185900	157353360	2505	2505	2505	2505	0
141	20241024	185800	157353360	2505	2505	2505	2505	0
142	20241024	185700	157353360	2505	2505	2505	2505	0
143	20241024	185600	157353360	2505	2505	2505	2505	0
144	20241024	185500	157353360	2505	2505	2505	2505	0
145	20241024	185400	157353360	2505	2505	2505	2505	0
146	20241024	185300	157353360	2505	2505	2505	2505	0
147	20241024	185200	157353360	2505	2505	2505	2505	0
148	20241024	185100	157353360	2505	2505	2505	2505	0
149	20241024	185000	157353360	2505	2505	2505	2505	0
150	20241024	184900	157353360	2505	2505	2505	2505	0
151	20241024	184800	157353360	2505	2505	2505	2505	0
152	20241024	184700	157353360	2505	2505	2505	2505	3176
153	20241024	184600	157353360	2505	2505	2505	2505	0
154	20241024	184500	157353360	2505	2505	2505	2505	0
155	20241024	184400	157353360	2505	2505	2505	2505	0
156	20241024	184300	157353360	2505	2505	2505	2505	0
157	20241024	184200	157353360	2505	2505	2505	2505	0
158	20241024	184100	157353360	2505	2505	2505	2505	0
159	20241024	184000	157353360	2505	2505	2505	2505	0
160	20241024	183900	157353360	2505	2505	2505	2505	0
161	20241024	183800	157353360	2505	2505	2505	2505	0
162	20241024	183700	157353360	2505	2505	2505	2505	0
163	20241024	183600	157353360	2505	2505	2505	2505	0
164	20241024	183500	157353360	2505	2505	2505	2505	0
165	20241024	183400	157353360	2505	2505	2505	2505	0
166	20241024	183300	157353360	2505	2505	2505	2505	0
167	20241024	183200	157353360	2505	2505	2505	2505	0
168	20241024	183100	157353360	2505	2505	2505	2505	0
169	20241024	183000	157353360	2505	2505	2505	2505	0
170	20241024	182900	157353360	2505	2505	2505	2505	0
171	20241024	182800	157353360	2505	2505	2505	2505	0
172	20241024	182700	157353360	2505	2505	2505	2505	0
173	20241024	182600	157353360	2505	2505	2505	2505	0
174	20241024	182500	157353360	2505	2505	2505	2505	0
175	20241024	182400	157353360	2505	2505	2505	2505	0
176	20241024	182300	157353360	2505	2505	2505	2505	0
177	20241024	182200	157353360	2505	2505	2505	2505	0
178	20241024	182100	157353360	2505	2505	2505	2505	0
179	20241024	182000	157353360	2505	2505	2505	2505	0
180	20241024	181900	157353360	2505	2505	2505	2505	0
181	20241024	181800	157353360	2505	2505	2505	2505	0
182	20241024	181700	157353360	2505	2505	2505	2505	3176
183	20241024	181600	157353360	2505	2505	2505	2505	0
184	20241024	181500	157353360	2505	2505	2505	2505	0
185	20241024	181400	157353360	2505	2505	2505	2505	0
186	20241024	181300	157353360	2505	2505	2505	2505	0
187	20241024	181200	157353360	2505	2505	2505	2505	0
188	20241024	181100	157353360	2505	2505	2505	2505	0
189	20241024	181000	157353360	2505	2505	2505	2505	0
190	20241024	180900	157353360	2505	2505	2505	2505	0
191	20241024	180800	157353360	2505	2505	2505	2505	0
192	20241024	180700	157353360	2505	2505	2505	2505	0
193	20241024	180600	157353360	2505	2505	2505	2505	0
194	20241024	180500	157353360	2505	2505	2505	2505	0
195	20241024	180400	157353360	2505	2505	2505	2505	0
196	20241024	180300	157353360	2505	2505	2505	2505	0
197	20241024	180200	157353360	2505	2505	2505	2505	0
198	20241024	180100	157353360	2505	2505	2505	2505	0
199	20241024	180000	157353360	2505	2505	2505	2505	0
200	20241024	175900	157353360	2505	2505	2505	2505	0
201	20241024	175800	157353360	2505	2505	2505	2505	0
202	20241024	175700	157353360	2505	2505	2505	2505	0
203	20241024	175600	157353360	2505	2505	2505	2505	0
204	20241024	175500	157353360	2505	2505	2505	2505	0
205	20241024	175400	157353360	2505	2505	2505	2505	0
206	20241024	175300	157353360	2505	2505	2505	2505	0
207	20241024	175200	157353360	2505	2505	2505	2505	0
208	20241024	175100	157353360	2505	2505	2505	2505	0
209	20241024	175000	157353360	2505	2505	2505	2505	0
210	20241024	174900	157353360	2505	2505	2505	2505	0
211	20241024	174800	157353360	2505	2505	2505	2505	0
212	20241024	174700	157353360	2505	2505	2505	2505	3176
213	20241024	174600	157353360	2505	2505	2505	2505	0
214	20241024	174500	157353360	2505	2505	2505	2505	0
215	20241024	174400	157353360	2505	2505	2505	2505	0
216	20241024	174300	157353360	2505	2505	2505	2505	0
217	20241024	174200	157353360	2505	2505	2505	2505	0
218	20241024	174100	157353360	2505	2505	2505	2505	0
219	20241024	174000	157353360	2505	2505	2505	2505	0
220	20241024	173900	157353360	2505	2505	2505	2505	0
221	20241024	173800	157353360	2505	2505	2505	2505	0
222	20241024	173700	157353360	2505	2505	2505	2505	0
223	20241024	173600	157353360	2505	2505	2505	2505	0
224	20241024	173500	157353360	2505	2505	2505	2505	0
225	20241024	173400	157353360	2505	2505	2505	2505	0
226	20241024	173300	157353360	2505	2505	2505	2505	0
227	20241024	173200	157353360	2505	2505	2505	2505	0
228	20241024	173100	157353360	2505	2505	2505	2505	0
229	20241024	173000	157353360	2505	2505	2505	2505	0
230	20241024	172900	157353360	2505	2505	2505	2505	0
231	20241024	172800	157353360	2505	2505	2505	2505	0
232	20241024	172700	157353360	2505	2505	2505	2505	0
233	20241024	172600	157353360	2505	2505	2505	2505	0
234	20241024	172500	157353360	2505	2505	2505	2505	0
235	20241024	172400	157353360	2505	2505	2505	2505	0
236	20241024	172300	157353360	2505	2505	2505	2505	0
237	20241024	172200	157353360	2505	2505	2505	2505	0
238	20241024	172100	157353360	2505	2505	2505	2505	0
239	20241024	172000	157353360	2505	2505	2505	2505	0
240	20241024	171900	157353360	2505	2505	2505	2505	0
241	20241024	171800	157353360	2505	2505	2505	2505	0
242	20241024	171700	157353360	2505	2505	2505	2505	3176
243	20241024	171600	157353360	2505	2505	2505	2505	0
244	20241024	171500	157353360	2505	2505	2505	2505	0
245	20241024	171400	157353360	2505	2505	2505	2505	0
246	20241024	171300	157353360	2505	2505	2505	2505	0
247	20241024	171200	157353360	2505	2505	2505	2505	0
248	20241024	171100	157353360	2505	2505	2505	2505	0
249	20241024	171000	157353360	2505	2505	2505	2505	0
250	20241024	170900	157353360	2505	2505	2505	2505	0
251	20241024	170800	157353360	2505	2505	2505	2505	0
252	20241024	170700	157353360	2505	2505	2505	2505	0
253	20241024	170600	157353360	2505	2505	2505	2505	0
254	20241024	170500	157353360	2505	2505	2505	2505	0
255	20241024	170400	157353360	2505	2505	2505	2505	0
256	20241024	170300	157353360	2505	2505	2505	2505	0
257	20241024	170200	157353360	2505	2505	2505	2505	0
258	20241024	170100	157353360	2505	2505	2505	2505	0
259	20241024	170000	157353360	2505	2505	2505	2505	0
260	20241024	165900	157353360	2505	2505	2505	2505	0
261	20241024	165800	157353360	2505	2505	2505	2505	0
262	20241024	165700	157353360	2505	2505	2505	2505	0
263	20241024	165600	157353360	2505	2505	2505	2505	0
264	20241024	165500	157353360	2505	2505	2505	2505	0
265	20241024	165400	157353360	2505	2505	2505	2505	0
266	20241024	165300	157353360	2505	2505	2505	2505	0
267	20241024	165200	157353360	2505	2505	2505	2505	0
268	20241024	165100	157353360	2505	2505	2505	2505	0
269	20241024	165000	157353360	2505	2505	2505	2505	0
270	20241024	164900	157353360	2505	2505	2505	2505	0
271	20241024	164800	157353360	2505	2505	2505	2505	0
272	20241024	164700	157353360	2505	2505	2505	2505	3176
273	20241024	164600	157353360	2505	2505	2505	2505	0
274	20241024	164500	157353360	2505	2505	2505	2505	0
275	20241024	164400	157353360	2505	2505	2505	2505	0
276	20241024	164300	157353360	2505	2505	2505	2505	0
277	20241024	164200	157353360	2505	2505	2505	2505	0
278	20241024	164100	157353360	2505	2505	2505	2505	0
279	20241024	164000	157353360	2505	2505	2505	2505	0
280	20241024	163900	157353360	2505	2505	2505	2505	0
281	20241024	163800	157353360	2505	2505	2505	2505	0
282	20241024	163700	157353360	2505	2505	2505	2505	0
283	20241024	163600	157353360	2505	2505	2505	2505	0
284	20241024	163500	157353360	2505	2505	2505	2505	0
285	20241024	163400	157353360	2505	2505	2505	2505	0
286	20241024	163300	157353360	2505	2505	2505	2505	0
287	20241024	163200	157353360	2505	2505	2505	2505	0
288	20241024	163100	157353360	2505	2505	2505	2505	0
289	20241024	163000	157353360	2505	2505	2505	2505	0
290	20241024	162900	157353360	2505	2505	2505	2505	0
291	20241024	162800	157353360	2505	2505	2505	2505	0
292	20241024	162700	157353360	2505	2505	2505	2505	0
293	20241024	162600	157353360	2505	2505	2505	2505	0
294	20241024	162500	157353360	2505	2505	2505	2505	0
295	20241024	162400	157353360	2505	2505	2505	2505	0
296	20241024	162300	157353360	2505	2505	2505	2505	0
297	20241024	162200	157353360	2505	2505	2505	2505	0
298	20241024	162100	157353360	2505	2505	2505	2505	0
299	20241024	162000	157353360	2505	2505	2505	2505	0
300	20241024	161900	157353360	2505	2505	2505	2505	0
301	20241024	161800	157353360	2505	2505	2505	2505	0
302	20241024	161700	157353360	2505	2505	2505	2505	3176
303	20241024	161600	157353360	2505	2505	2505	2505	0
304	20241024	161500	157353360	2505	2505	2505	2505	0
305	20241024	161400	157353360	2505	2505	2505	2505	0
306	20241024	161300	157353360	2505	2505	2505	2505	0
307	20241024	161200	157353360	2505	2505	2505	2505	0
308	20241024	161100	157353360	2505	2505	2505	2505	0
309	20241024	161000	157353360	2505	2505	2505	2505	0
310	20241024	160900	157353360	2505	2505	2505	2505	0
311	20241024	160800	157353360	2505	2505	2505	2505	0
312	20241024	160700	157353360	2505	2505	2505	2505	0
313	20241024	160600	157353360	2505	2505	2505	2505	0
314	20241024	160500	157353360	2505	2505	2505	2505	0
315	20241024	160400	157353360	2505	2505	2505	2505	0
316	20241024	160300	157353360	2505	2505	2505	2505	0
317	20241024	160200	157353360	2505	2505	2505	2505	0
318	20241024	160100	157353360	2505	2505	2505	2505	0
319	20241024	160000	157353360	2505	2505	2505	2505	0
320	20241024	155900	157353360	2505	2505	2505	2505	0
321	20241024	155800	157353360	2505	2505	2505	2505	0
322	20241024	155700	157353360	2505	2505	2505	2505	0
323	20241024	155600	157353360	2505	2505	2505	2505	0
324	20241024	155500	157353360	2505	2505	2505	2505	0
325	20241024	155400	157353360	2505	2505	2505	2505	0
326	20241024	155300	157353360	2505	2505	2505	2505	0
327	20241024	155200	157353360	2505	2505	2505	2505	0
328	20241024	155100	157353360	2505	2505	2505	2505	0
329	20241024	155000	157353360	2505	2505	2505	2505	0
330	20241024	154900	157353360	2505	2505	2505	2505	0
331	20241024	154800	157353360	2505	2505	2505	2505	0
332	20241024	154700	157353360	2505	2505	2505	2505	3176
333	20241024	154600	157353360	2505	2505	2505	2505	0
334	20241024	154500	157353360	2505	2505	2505	2505	0
335	20241024	154400	157353360	2505	2505	2505	2505	0
336	20241024	154300	157353360	2505	2505	2505	2505	0
337	20241024	154200	157353360	2505	2505	2505	2505	0
338	20241024	154100	157353360	2505	2505	2505	2505	0
339	20241024	154000	157353360	2505	2505	2505	2505	0
340	20241024	153900	157353360	2505	2505	2505	2505	0
341	20241024	153800	157353360	2505	2505	2505	2505	0
342	20241024	153700	157353360	2505	2505	2505	2505	0
343	20241024	153600	157353360	2505	2505	2505	2505	0
344	20241024	153500	157353360	2505	2505	2505	2505	0
345	20241024	153400	157353360	2505	2505	2505	2505	0
346	20241024	153300	157353360	2505	2505	2505	2505	0
347	20241024	153200	157353360	2505	2505	2505	2505	0
348	20241024	153100	157353360	2505	2505	2505	2505	0
349	20241024	153000	157353360	2505	2505	2505	2505	3176
350	20241024	152900	149397480	2535	2535	2535	2535	0
351	20241024	152800	149397480	2535	2535	2535	2535	0
352	20241024	152700	149397480	2535	2535	2535	2535	0
353	20241024	152600	149397480	2535	2535	2535	2535	0
354	20241024	152500	149397480	2535	2535	2535	2535	0
355	20241024	152400	149397480	2535	2535	2535	2535	0
356	20241024	152300	149397480	2535	2535	2535	2535	0
357	20241024	152200	149397480	2535	2535	2535	2535	0
358	20241024	152100	149397480	2535	2535	2535	2535	0
359	20241024	152000	149397480	2535	2535	2535	2535	0
360	20241024	151900	149397480	2535	2535	2535	2535	0
361	20241024	151800	149397480	2535	2530	2535	2530	54
362	20241024	151700	149260855	2535	2525	2535	2520	58
363	20241024	151600	149114615	2535	2535	2535	2535	0
364	20241024	151500	149114615	2535	2535	2535	2535	0
365	20241024	151400	149114615	2535	2535	2535	2535	0
366	20241024	151300	149114615	2535	2535	2535	2535	0
367	20241024	151200	149114615	2535	2535	2535	2535	4
368	20241024	151100	149104475	2535	2535	2535	2535	0
369	20241024	151000	149104475	2535	2520	2535	2520	524
370	20241024	150900	147783260	2535	2535	2535	2535	2
371	20241024	150800	147778190	2530	2530	2530	2530	0
372	20241024	150700	147778190	2530	2530	2530	2530	0
373	20241024	150600	147778190	2530	2530	2530	2530	1
374	20241024	150500	147775660	2530	2530	2530	2530	0
375	20241024	150400	147775660	2530	2530	2530	2530	0
376	20241024	150300	147775660	2530	2525	2530	2520	7
377	20241024	150200	147757985	2530	2525	2530	2525	9
378	20241024	150100	147735250	2525	2530	2530	2515	3
379	20241024	150000	147727680	2520	2520	2530	2520	9
380	20241024	145900	147704970	2530	2530	2530	2530	0
381	20241024	145800	147704970	2530	2525	2530	2515	250
382	20241024	145700	147074865	2530	2530	2530	2530	2
383	20241024	145600	147069805	2525	2525	2530	2520	2047
384	20241024	145500	141901085	2525	2515	2525	2515	2023
385	20241024	145400	136808180	2515	2515	2515	2515	1
386	20241024	145300	136805665	2510	2510	2510	2510	2
387	20241024	145200	136800645	2515	2515	2515	2515	1
388	20241024	145100	136798130	2515	2515	2515	2515	1
389	20241024	145000	136795615	2505	2505	2505	2505	0
390	20241024	144900	136795615	2505	2515	2515	2505	13
391	20241024	144800	136763000	2520	2520	2520	2520	13
392	20241024	144700	136730240	2520	2520	2520	2520	0
393	20241024	144600	136730240	2520	2520	2520	2520	1
394	20241024	144500	136727720	2530	2515	2535	2515	45
395	20241024	144400	136614450	2515	2500	2515	2500	229
396	20241024	144300	136040510	2500	2490	2500	2490	1117
397	20241024	144200	133254545	2490	2510	2510	2480	6441
398	20241024	144100	117209805	2515	2515	2515	2515	0
399	20241024	144000	117209805	2515	2515	2515	2515	0
400	20241024	143900	117209805	2515	2515	2515	2515	0
401	20241024	143800	117209805	2515	2515	2515	2515	0
402	20241024	143700	117209805	2515	2515	2515	2515	0
403	20241024	143600	117209805	2515	2515	2515	2515	0
404	20241024	143500	117209805	2515	2515	2515	2515	0
405	20241024	143400	117209805	2515	2515	2515	2515	0
406	20241024	143300	117209805	2515	2515	2515	2515	0
407	20241024	143200	117209805	2515	2515	2515	2515	0
408	20241024	143100	117209805	2515	2515	2515	2515	2
409	20241024	143000	117204775	2510	2510	2510	2510	0
410	20241024	142900	117204775	2510	2515	2515	2510	10
411	20241024	142800	117179650	2515	2515	2515	2515	0
412	20241024	142700	117179650	2515	2515	2515	2515	0
413	20241024	142600	117179650	2515	2515	2515	2515	0
414	20241024	142500	117179650	2515	2515	2515	2515	0
415	20241024	142400	117179650	2515	2515	2515	2515	2
416	20241024	142300	117174620	2515	2510	2515	2510	4
417	20241024	142200	117164575	2515	2515	2515	2515	0
418	20241024	142100	117164575	2515	2515	2515	2515	1
419	20241024	142000	117162060	2505	2505	2505	2505	0
420	20241024	141900	117162060	2505	2505	2505	2505	0
421	20241024	141800	117162060	2505	2505	2505	2505	10
422	20241024	141700	117137010	2515	2515	2515	2515	0
423	20241024	141600	117137010	2515	2515	2515	2515	0
424	20241024	141500	117137010	2515	2515	2515	2515	3
425	20241024	141400	117129465	2515	2515	2515	2515	5
426	20241024	141300	117116890	2515	2515	2515	2515	2
427	20241024	141200	117111860	2500	2500	2500	2500	0
428	20241024	141100	117111860	2500	2500	2500	2500	1109
429	20241024	141000	114339360	2500	2500	2500	2500	0
430	20241024	140900	114339360	2500	2500	2500	2500	0
431	20241024	140800	114339360	2500	2500	2500	2500	1
432	20241024	140700	114336860	2500	2515	2515	2500	66
433	20241024	140600	114171560	2520	2520	2520	2520	8
434	20241024	140500	114151400	2520	2525	2525	2500	10464
435	20241024	140400	87968670	2510	2510	2510	2510	0
436	20241024	140300	87968670	2510	2520	2520	2510	600
437	20241024	140200	86462640	2525	2520	2525	2520	725
438	20241024	140100	84632020	2510	2510	2510	2510	800
439	20241024	140000	82624020	2510	2515	2515	2510	6
440	20241024	135900	82608940	2525	2525	2525	2525	0
441	20241024	135800	82608940	2525	2525	2525	2525	0
442	20241024	135700	82608940	2525	2525	2525	2525	38
443	20241024	135600	82512990	2525	2525	2525	2525	0
444	20241024	135500	82512990	2525	2525	2525	2525	0
445	20241024	135400	82512990	2525	2525	2525	2525	0
446	20241024	135300	82512990	2525	2525	2525	2525	0
447	20241024	135200	82512990	2525	2525	2525	2525	0
448	20241024	135100	82512990	2525	2525	2525	2525	10
449	20241024	135000	82487740	2525	2525	2525	2525	400
450	20241024	134900	81477740	2525	2525	2525	2525	40
451	20241024	134800	81376740	2525	2525	2525	2525	239
452	20241024	134700	80773265	2535	2535	2535	2535	20
453	20241024	134600	80722565	2535	2535	2535	2535	0
454	20241024	134500	80722565	2535	2535	2535	2535	0
455	20241024	134400	80722565	2535	2535	2535	2535	0
456	20241024	134300	80722565	2535	2535	2535	2535	0
457	20241024	134200	80722565	2535	2535	2535	2535	0
458	20241024	134100	80722565	2535	2535	2535	2535	0
459	20241024	134000	80722565	2535	2535	2535	2535	0
460	20241024	133900	80722565	2535	2535	2535	2535	0
461	20241024	133800	80722565	2535	2535	2535	2535	0
462	20241024	133700	80722565	2535	2535	2535	2535	100
463	20241024	133600	80469065	2535	2535	2535	2535	0
464	20241024	133500	80469065	2535	2535	2535	2535	0
465	20241024	133400	80469065	2535	2535	2535	2530	10
466	20241024	133300	80443720	2510	2540	2540	2510	10708
467	20241024	133200	53494305	2545	2545	2545	2545	0
468	20241024	133100	53494305	2545	2545	2545	2545	0
469	20241024	133000	53494305	2545	2545	2545	2545	0
470	20241024	132900	53494305	2545	2545	2545	2545	0
471	20241024	132800	53494305	2545	2545	2545	2545	0
472	20241024	132700	53494305	2545	2545	2545	2545	0
473	20241024	132600	53494305	2545	2545	2545	2545	2
474	20241024	132500	53489215	2545	2545	2545	2545	0
475	20241024	132400	53489215	2545	2545	2545	2545	0
476	20241024	132300	53489215	2545	2545	2545	2545	0
477	20241024	132200	53489215	2545	2545	2545	2545	0
478	20241024	132100	53489215	2545	2545	2545	2545	0
479	20241024	132000	53489215	2545	2545	2545	2545	0
480	20241024	131900	53489215	2545	2545	2545	2545	0
481	20241024	131800	53489215	2545	2545	2545	2545	0
482	20241024	131700	53489215	2545	2545	2545	2545	0
483	20241024	131600	53489215	2545	2545	2545	2545	0
484	20241024	131500	53489215	2545	2545	2545	2545	0
485	20241024	131400	53489215	2545	2545	2545	2545	0
486	20241024	131300	53489215	2545	2545	2545	2545	0
487	20241024	131200	53489215	2545	2545	2545	2545	6
488	20241024	131100	53473945	2550	2550	2550	2550	0
489	20241024	131000	53473945	2550	2550	2550	2550	0
490	20241024	130900	53473945	2550	2550	2550	2550	0
491	20241024	130800	53473945	2550	2540	2550	2540	204
492	20241024	130700	52955735	2540	2540	2540	2540	200
493	20241024	130600	52447735	2550	2550	2550	2550	0
494	20241024	130500	52447735	2550	2550	2550	2550	0
495	20241024	130400	52447735	2550	2550	2550	2550	0
496	20241024	130300	52447735	2550	2550	2550	2550	0
497	20241024	130200	52447735	2550	2550	2550	2550	0
498	20241024	130100	52447735	2550	2550	2550	2550	0
499	20241024	130000	52447735	2550	2550	2550	2550	0
500	20241024	125900	52447735	2550	2550	2550	2550	0
501	20241024	125800	52447735	2550	2550	2550	2550	0
502	20241024	125700	52447735	2550	2540	2550	2540	57
503	20241024	125600	52302935	2550	2550	2550	2550	1
504	20241024	125500	52300385	2540	2540	2540	2540	0
505	20241024	125400	52300385	2540	2540	2540	2540	0
506	20241024	125300	52300385	2540	2540	2540	2540	200
507	20241024	125200	51792385	2550	2550	2550	2550	0
508	20241024	125100	51792385	2550	2550	2550	2550	1
509	20241024	125000	51789835	2550	2550	2550	2550	0
510	20241024	124900	51789835	2550	2550	2550	2550	0
511	20241024	124800	51789835	2550	2550	2550	2550	0
512	20241024	124700	51789835	2550	2550	2550	2550	0
513	20241024	124600	51789835	2550	2550	2550	2550	0
514	20241024	124500	51789835	2550	2550	2550	2550	0
515	20241024	124400	51789835	2550	2545	2550	2545	111
516	20241024	124300	51507335	2545	2545	2545	2545	0
517	20241024	124200	51507335	2545	2545	2545	2545	0
518	20241024	124100	51507335	2545	2545	2545	2545	0
519	20241024	124000	51507335	2545	2545	2545	2545	0
520	20241024	123900	51507335	2545	2545	2545	2545	0
521	20241024	123800	51507335	2545	2545	2545	2545	0
522	20241024	123700	51507335	2545	2545	2545	2545	0
523	20241024	123600	51507335	2545	2545	2545	2545	0
524	20241024	123500	51507335	2545	2545	2545	2545	0
525	20241024	123400	51507335	2545	2545	2545	2545	0
526	20241024	123300	51507335	2545	2545	2545	2545	0
527	20241024	123200	51507335	2545	2545	2545	2545	0
528	20241024	123100	51507335	2545	2545	2545	2545	0
529	20241024	123000	51507335	2545	2545	2545	2545	0
530	20241024	122900	51507335	2545	2545	2545	2545	0
531	20241024	122800	51507335	2545	2545	2545	2545	0
532	20241024	122700	51507335	2545	2545	2545	2545	0
533	20241024	122600	51507335	2545	2545	2545	2545	0
534	20241024	122500	51507335	2545	2545	2545	2545	0
535	20241024	122400	51507335	2545	2545	2545	2545	0
536	20241024	122300	51507335	2545	2545	2545	2545	0
537	20241024	122200	51507335	2545	2545	2545	2545	0
538	20241024	122100	51507335	2545	2545	2545	2545	0
539	20241024	122000	51507335	2545	2545	2545	2545	0
540	20241024	121900	51507335	2545	2545	2545	2545	0
541	20241024	121800	51507335	2545	2545	2545	2545	1
542	20241024	121700	51504790	2545	2545	2545	2545	0
543	20241024	121600	51504790	2545	2545	2545	2545	0
544	20241024	121500	51504790	2545	2545	2545	2545	200
545	20241024	121400	50995790	2545	2545	2545	2545	1
546	20241024	121300	50993245	2545	2545	2545	2545	0
547	20241024	121200	50993245	2545	2545	2545	2545	0
548	20241024	121100	50993245	2545	2545	2545	2545	0
549	20241024	121000	50993245	2545	2545	2545	2545	44
550	20241024	120900	50881265	2550	2550	2550	2550	0
551	20241024	120800	50881265	2550	2550	2550	2550	0
552	20241024	120700	50881265	2550	2550	2550	2550	0
553	20241024	120600	50881265	2550	2550	2550	2550	0
554	20241024	120500	50881265	2550	2550	2550	2550	0
555	20241024	120400	50881265	2550	2550	2550	2550	0
556	20241024	120300	50881265	2550	2550	2550	2550	0
557	20241024	120200	50881265	2550	2550	2550	2550	0
558	20241024	120100	50881265	2550	2550	2550	2550	0
559	20241024	120000	50881265	2550	2550	2550	2550	0
560	20241024	115900	50881265	2550	2550	2550	2550	0
561	20241024	115800	50881265	2550	2550	2550	2550	0
562	20241024	115700	50881265	2550	2550	2550	2550	0
563	20241024	115600	50881265	2550	2550	2550	2550	0
564	20241024	115500	50881265	2550	2550	2550	2550	0
565	20241024	115400	50881265	2550	2550	2550	2550	0
566	20241024	115300	50881265	2550	2550	2550	2550	0
567	20241024	115200	50881265	2550	2550	2550	2550	0
568	20241024	115100	50881265	2550	2550	2550	2550	0
569	20241024	115000	50881265	2550	2550	2550	2550	0
570	20241024	114900	50881265	2550	2550	2550	2550	0
571	20241024	114800	50881265	2550	2550	2550	2550	0
572	20241024	114700	50881265	2550	2550	2550	2550	2
573	20241024	114600	50876165	2550	2550	2550	2550	0
574	20241024	114500	50876165	2550	2550	2550	2550	0
575	20241024	114400	50876165	2550	2550	2550	2550	0
576	20241024	114300	50876165	2550	2550	2550	2550	0
577	20241024	114200	50876165	2550	2550	2550	2550	0
578	20241024	114100	50876165	2550	2550	2550	2550	100
579	20241024	114000	50621165	2550	2550	2550	2550	0
580	20241024	113900	50621165	2550	2550	2550	2550	0
581	20241024	113800	50621165	2550	2550	2550	2550	0
582	20241024	113700	50621165	2550	2550	2550	2550	0
583	20241024	113600	50621165	2550	2550	2550	2550	0
584	20241024	113500	50621165	2550	2550	2550	2550	0
585	20241024	113400	50621165	2550	2550	2550	2550	0
586	20241024	113300	50621165	2550	2550	2550	2550	0
587	20241024	113200	50621165	2550	2550	2550	2550	3
588	20241024	113100	50613515	2550	2550	2550	2550	10
589	20241024	113000	50588015	2550	2550	2550	2550	0
590	20241024	112900	50588015	2550	2550	2550	2550	1
591	20241024	112800	50585465	2540	2540	2540	2540	0
592	20241024	112700	50585465	2540	2540	2540	2540	0
593	20241024	112600	50585465	2540	2540	2540	2540	0
594	20241024	112500	50585465	2540	2540	2540	2540	0
595	20241024	112400	50585465	2540	2540	2540	2540	1
596	20241024	112300	50582925	2550	2550	2550	2550	0
597	20241024	112200	50582925	2550	2550	2550	2550	0
598	20241024	112100	50582925	2550	2550	2550	2550	0
599	20241024	112000	50582925	2550	2550	2550	2550	0
600	20241024	111900	50582925	2550	2550	2550	2550	0
601	20241024	111800	50582925	2550	2545	2550	2540	71
602	20241024	111700	50402520	2550	2550	2550	2550	0
603	20241024	111600	50402520	2550	2550	2550	2550	0
604	20241024	111500	50402520	2550	2550	2550	2550	0
605	20241024	111400	50402520	2550	2550	2550	2550	0
606	20241024	111300	50402520	2550	2550	2550	2550	0
607	20241024	111200	50402520	2550	2550	2550	2550	1
608	20241024	111100	50399970	2545	2545	2545	2545	9
609	20241024	111000	50377065	2550	2550	2550	2550	0
610	20241024	110900	50377065	2550	2550	2550	2550	0
611	20241024	110800	50377065	2550	2550	2550	2550	2
612	20241024	110700	50371965	2555	2555	2555	2555	0
613	20241024	110600	50371965	2555	2555	2555	2555	0
614	20241024	110500	50371965	2555	2555	2555	2555	0
615	20241024	110400	50371965	2555	2555	2555	2555	0
616	20241024	110300	50371965	2555	2555	2555	2555	0
617	20241024	110200	50371965	2555	2555	2555	2555	0
618	20241024	110100	50371965	2555	2555	2555	2555	0
619	20241024	110000	50371965	2555	2555	2555	2555	0
620	20241024	105900	50371965	2555	2550	2555	2550	60
621	20241024	105800	50218850	2550	2550	2550	2550	50
622	20241024	105700	50091350	2550	2550	2550	2550	0
623	20241024	105600	50091350	2550	2550	2550	2550	0
624	20241024	105500	50091350	2550	2550	2550	2550	0
625	20241024	105400	50091350	2550	2550	2550	2550	0
626	20241024	105300	50091350	2550	2550	2550	2550	0
627	20241024	105200	50091350	2550	2550	2550	2550	0
628	20241024	105100	50091350	2550	2550	2550	2550	0
629	20241024	105000	50091350	2550	2550	2550	2550	100
630	20241024	104900	49836350	2550	2550	2550	2550	0
631	20241024	104800	49836350	2550	2550	2550	2550	0
632	20241024	104700	49836350	2550	2550	2550	2550	0
633	20241024	104600	49836350	2550	2550	2550	2550	0
634	20241024	104500	49836350	2550	2550	2550	2550	0
635	20241024	104400	49836350	2550	2550	2550	2550	0
636	20241024	104300	49836350	2550	2550	2550	2550	9
637	20241024	104200	49813400	2550	2550	2550	2550	0
638	20241024	104100	49813400	2550	2550	2550	2550	0
639	20241024	104000	49813400	2550	2550	2550	2550	3
640	20241024	103900	49805750	2525	2540	2540	2525	604
641	20241024	103800	48276395	2550	2545	2550	2545	100
642	20241024	103700	48021645	2550	2550	2550	2550	0
643	20241024	103600	48021645	2550	2550	2550	2550	0
644	20241024	103500	48021645	2550	2550	2550	2550	0
645	20241024	103400	48021645	2550	2550	2550	2550	0
646	20241024	103300	48021645	2550	2550	2550	2550	0
647	20241024	103200	48021645	2550	2550	2550	2550	1
648	20241024	103100	48019095	2550	2550	2550	2550	0
649	20241024	103000	48019095	2550	2550	2550	2550	0
650	20241024	102900	48019095	2550	2550	2550	2550	0
651	20241024	102800	48019095	2550	2550	2550	2550	0
652	20241024	102700	48019095	2550	2550	2550	2550	0
653	20241024	102600	48019095	2550	2550	2550	2550	0
654	20241024	102500	48019095	2550	2550	2550	2550	0
655	20241024	102400	48019095	2550	2530	2550	2530	116
656	20241024	102300	47725595	2530	2540	2540	2530	105
657	20241024	102200	47458905	2550	2550	2550	2550	0
658	20241024	102100	47458905	2550	2550	2550	2550	0
659	20241024	102000	47458905	2550	2550	2550	2550	0
660	20241024	101900	47458905	2550	2550	2550	2550	0
661	20241024	101800	47458905	2550	2550	2550	2550	0
662	20241024	101700	47458905	2550	2550	2550	2550	0
663	20241024	101600	47458905	2550	2550	2550	2550	0
664	20241024	101500	47458905	2550	2550	2550	2550	0
665	20241024	101400	47458905	2550	2550	2550	2550	0
666	20241024	101300	47458905	2550	2550	2550	2550	0
667	20241024	101200	47458905	2550	2550	2550	2550	1
668	20241024	101100	47456355	2545	2545	2545	2545	0
669	20241024	101000	47456355	2545	2545	2545	2545	48
670	20241024	100900	47334195	2555	2555	2555	2555	0
671	20241024	100800	47334195	2555	2555	2555	2555	0
672	20241024	100700	47334195	2555	2555	2555	2555	0
673	20241024	100600	47334195	2555	2555	2555	2555	1
674	20241024	100500	47331640	2555	2555	2555	2555	0
675	20241024	100400	47331640	2555	2555	2555	2555	0
676	20241024	100300	47331640	2555	2545	2555	2545	15
677	20241024	100200	47293455	2560	2560	2560	2560	604
678	20241024	100100	45747215	2560	2560	2560	2560	1
679	20241024	100000	45744655	2560	2560	2560	2560	88
680	20241024	095900	45519375	2560	2560	2560	2560	0
681	20241024	095800	45519375	2560	2560	2560	2560	65
682	20241024	095700	45352975	2560	2560	2560	2560	0
683	20241024	095600	45352975	2560	2555	2560	2540	192
684	20241024	095500	44864935	2565	2565	2565	2555	139
685	20241024	095400	44508410	2565	2565	2565	2565	0
686	20241024	095300	44508410	2565	2560	2565	2560	1727
687	20241024	095200	40087250	2560	2560	2560	2560	507
688	20241024	095100	38789330	2560	2560	2560	2560	11
689	20241024	095000	38761170	2555	2550	2560	2550	141
690	20241024	094900	38401255	2550	2550	2550	2550	1
691	20241024	094800	38398705	2540	2540	2540	2540	382
692	20241024	094700	37428425	2540	2540	2540	2540	11
693	20241024	094600	37400485	2540	2540	2540	2540	0
694	20241024	094500	37400485	2540	2540	2540	2540	100
695	20241024	094400	37146485	2540	2540	2540	2540	12
696	20241024	094300	37116005	2530	2530	2530	2530	1398
697	20241024	094200	33579065	2530	2530	2530	2530	4
698	20241024	094100	33568945	2530	2525	2530	2525	2769
699	20241024	094000	26568995	2525	2525	2525	2525	1269
700	20241024	093900	23364770	2525	2525	2525	2525	181
701	20241024	093800	22907745	2510	2515	2515	2510	1124
702	20241024	093700	20086500	2525	2525	2525	2525	0
703	20241024	093600	20086500	2525	2525	2525	2515	7
704	20241024	093500	20068835	2510	2525	2525	2510	12
705	20241024	093400	20038670	2510	2520	2520	2510	1632
706	20241024	093300	15939525	2520	2520	2520	2520	1
707	20241024	093200	15937005	2525	2525	2525	2525	0
708	20241024	093100	15937005	2525	2525	2525	2525	0
709	20241024	093000	15937005	2525	2525	2525	2525	1
710	20241024	092900	15934480	2525	2525	2525	2525	0
711	20241024	092800	15934480	2525	2525	2525	2525	23
712	20241024	092700	15876405	2525	2525	2525	2525	1
713	20241024	092600	15873880	2525	2525	2525	2525	0
714	20241024	092500	15873880	2525	2525	2525	2525	0
715	20241024	092400	15873880	2525	2520	2525	2520	3906
716	20241024	092300	6020760	2520	2520	2520	2520	0
717	20241024	092200	6020760	2520	2520	2520	2520	0
718	20241024	092100	6020760	2520	2510	2520	2510	17
719	20241024	092000	5977980	2520	2520	2520	2520	0
720	20241024	091900	5977980	2520	2515	2520	2515	51
721	20241024	091800	5849610	2525	2525	2525	2520	13
722	20241024	091700	5816810	2510	2510	2510	2510	0
723	20241024	091600	5816810	2510	2520	2520	2510	120
724	20241024	091500	5515575	2525	2525	2525	2525	1
725	20241024	091400	5513050	2525	2525	2525	2525	0
726	20241024	091300	5513050	2525	2525	2525	2525	0
727	20241024	091200	5513050	2525	2525	2525	2525	0
728	20241024	091100	5513050	2525	2525	2525	2525	2
729	20241024	091000	5508000	2525	2525	2525	2525	95
730	20241024	090900	5268125	2525	2520	2525	2510	499
731	20241024	090800	4012610	2525	2525	2525	2525	0
732	20241024	090700	4012610	2525	2525	2525	2525	4
733	20241024	090600	4002510	2520	2525	2525	2520	94
734	20241024	090500	3765445	2525	2540	2540	2525	30
735	20241024	090400	3689585	2540	2540	2540	2540	0
736	20241024	090300	3689585	2540	2550	2550	2540	18
737	20241024	090200	3643760	2550	2555	2555	2550	12
738	20241024	090100	3613105	2555	2555	2555	2555	0
739	20241024	090000	3613105	2555	2510	2555	2510	1439