KissMeData/333620/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	211700	325414180	9390	9390	9390	9390	1725
3	20241024	211600	325414180	9390	9390	9390	9390	0
4	20241024	211500	325414180	9390	9390	9390	9390	0
5	20241024	211400	325414180	9390	9390	9390	9390	0
6	20241024	211300	325414180	9390	9390	9390	9390	0
7	20241024	211200	325414180	9390	9390	9390	9390	0
8	20241024	211100	325414180	9390	9390	9390	9390	0
9	20241024	211000	325414180	9390	9390	9390	9390	0
10	20241024	210900	325414180	9390	9390	9390	9390	0
11	20241024	210800	325414180	9390	9390	9390	9390	0
12	20241024	210700	325414180	9390	9390	9390	9390	0
13	20241024	210600	325414180	9390	9390	9390	9390	0
14	20241024	210500	325414180	9390	9390	9390	9390	0
15	20241024	210400	325414180	9390	9390	9390	9390	0
16	20241024	210300	325414180	9390	9390	9390	9390	0
17	20241024	210200	325414180	9390	9390	9390	9390	0
18	20241024	210100	325414180	9390	9390	9390	9390	0
19	20241024	210000	325414180	9390	9390	9390	9390	0
20	20241024	205900	325414180	9390	9390	9390	9390	0
21	20241024	205800	325414180	9390	9390	9390	9390	0
22	20241024	205700	325414180	9390	9390	9390	9390	0
23	20241024	205600	325414180	9390	9390	9390	9390	0
24	20241024	205500	325414180	9390	9390	9390	9390	0
25	20241024	205400	325414180	9390	9390	9390	9390	0
26	20241024	205300	325414180	9390	9390	9390	9390	0
27	20241024	205200	325414180	9390	9390	9390	9390	0
28	20241024	205100	325414180	9390	9390	9390	9390	0
29	20241024	205000	325414180	9390	9390	9390	9390	0
30	20241024	204900	325414180	9390	9390	9390	9390	0
31	20241024	204800	325414180	9390	9390	9390	9390	0
32	20241024	204700	325414180	9390	9390	9390	9390	1725
33	20241024	204600	325414180	9390	9390	9390	9390	0
34	20241024	204500	325414180	9390	9390	9390	9390	0
35	20241024	204400	325414180	9390	9390	9390	9390	0
36	20241024	204300	325414180	9390	9390	9390	9390	0
37	20241024	204200	325414180	9390	9390	9390	9390	0
38	20241024	204100	325414180	9390	9390	9390	9390	0
39	20241024	204000	325414180	9390	9390	9390	9390	0
40	20241024	203900	325414180	9390	9390	9390	9390	0
41	20241024	203800	325414180	9390	9390	9390	9390	0
42	20241024	203700	325414180	9390	9390	9390	9390	0
43	20241024	203600	325414180	9390	9390	9390	9390	0
44	20241024	203500	325414180	9390	9390	9390	9390	0
45	20241024	203400	325414180	9390	9390	9390	9390	0
46	20241024	203300	325414180	9390	9390	9390	9390	0
47	20241024	203200	325414180	9390	9390	9390	9390	0
48	20241024	203100	325414180	9390	9390	9390	9390	0
49	20241024	203000	325414180	9390	9390	9390	9390	0
50	20241024	202900	325414180	9390	9390	9390	9390	0
51	20241024	202800	325414180	9390	9390	9390	9390	0
52	20241024	202700	325414180	9390	9390	9390	9390	0
53	20241024	202600	325414180	9390	9390	9390	9390	0
54	20241024	202500	325414180	9390	9390	9390	9390	0
55	20241024	202400	325414180	9390	9390	9390	9390	0
56	20241024	202300	325414180	9390	9390	9390	9390	0
57	20241024	202200	325414180	9390	9390	9390	9390	0
58	20241024	202100	325414180	9390	9390	9390	9390	0
59	20241024	202000	325414180	9390	9390	9390	9390	0
60	20241024	201900	325414180	9390	9390	9390	9390	0
61	20241024	201800	325414180	9390	9390	9390	9390	0
62	20241024	201700	325414180	9390	9390	9390	9390	1725
63	20241024	201600	325414180	9390	9390	9390	9390	0
64	20241024	201500	325414180	9390	9390	9390	9390	0
65	20241024	201400	325414180	9390	9390	9390	9390	0
66	20241024	201300	325414180	9390	9390	9390	9390	0
67	20241024	201200	325414180	9390	9390	9390	9390	0
68	20241024	201100	325414180	9390	9390	9390	9390	0
69	20241024	201000	325414180	9390	9390	9390	9390	0
70	20241024	200900	325414180	9390	9390	9390	9390	0
71	20241024	200800	325414180	9390	9390	9390	9390	0
72	20241024	200700	325414180	9390	9390	9390	9390	0
73	20241024	200600	325414180	9390	9390	9390	9390	0
74	20241024	200500	325414180	9390	9390	9390	9390	0
75	20241024	200400	325414180	9390	9390	9390	9390	0
76	20241024	200300	325414180	9390	9390	9390	9390	0
77	20241024	200200	325414180	9390	9390	9390	9390	0
78	20241024	200100	325414180	9390	9390	9390	9390	0
79	20241024	200000	325414180	9390	9390	9390	9390	0
80	20241024	195900	325414180	9390	9390	9390	9390	0
81	20241024	195800	325414180	9390	9390	9390	9390	0
82	20241024	195700	325414180	9390	9390	9390	9390	0
83	20241024	195600	325414180	9390	9390	9390	9390	0
84	20241024	195500	325414180	9390	9390	9390	9390	0
85	20241024	195400	325414180	9390	9390	9390	9390	0
86	20241024	195300	325414180	9390	9390	9390	9390	0
87	20241024	195200	325414180	9390	9390	9390	9390	0
88	20241024	195100	325414180	9390	9390	9390	9390	0
89	20241024	195000	325414180	9390	9390	9390	9390	0
90	20241024	194900	325414180	9390	9390	9390	9390	0
91	20241024	194800	325414180	9390	9390	9390	9390	0
92	20241024	194700	325414180	9390	9390	9390	9390	1725
93	20241024	194600	325414180	9390	9390	9390	9390	0
94	20241024	194500	325414180	9390	9390	9390	9390	0
95	20241024	194400	325414180	9390	9390	9390	9390	0
96	20241024	194300	325414180	9390	9390	9390	9390	0
97	20241024	194200	325414180	9390	9390	9390	9390	0
98	20241024	194100	325414180	9390	9390	9390	9390	0
99	20241024	194000	325414180	9390	9390	9390	9390	0
100	20241024	193900	325414180	9390	9390	9390	9390	0
101	20241024	193800	325414180	9390	9390	9390	9390	0
102	20241024	193700	325414180	9390	9390	9390	9390	0
103	20241024	193600	325414180	9390	9390	9390	9390	0
104	20241024	193500	325414180	9390	9390	9390	9390	0
105	20241024	193400	325414180	9390	9390	9390	9390	0
106	20241024	193300	325414180	9390	9390	9390	9390	0
107	20241024	193200	325414180	9390	9390	9390	9390	0
108	20241024	193100	325414180	9390	9390	9390	9390	0
109	20241024	193000	325414180	9390	9390	9390	9390	0
110	20241024	192900	325414180	9390	9390	9390	9390	0
111	20241024	192800	325414180	9390	9390	9390	9390	0
112	20241024	192700	325414180	9390	9390	9390	9390	0
113	20241024	192600	325414180	9390	9390	9390	9390	0
114	20241024	192500	325414180	9390	9390	9390	9390	0
115	20241024	192400	325414180	9390	9390	9390	9390	0
116	20241024	192300	325414180	9390	9390	9390	9390	0
117	20241024	192200	325414180	9390	9390	9390	9390	0
118	20241024	192100	325414180	9390	9390	9390	9390	0
119	20241024	192000	325414180	9390	9390	9390	9390	0
120	20241024	191900	325414180	9390	9390	9390	9390	0
121	20241024	191800	325414180	9390	9390	9390	9390	0
122	20241024	191700	325414180	9390	9390	9390	9390	1725
123	20241024	191600	325414180	9390	9390	9390	9390	0
124	20241024	191500	325414180	9390	9390	9390	9390	0
125	20241024	191400	325414180	9390	9390	9390	9390	0
126	20241024	191300	325414180	9390	9390	9390	9390	0
127	20241024	191200	325414180	9390	9390	9390	9390	0
128	20241024	191100	325414180	9390	9390	9390	9390	0
129	20241024	191000	325414180	9390	9390	9390	9390	0
130	20241024	190900	325414180	9390	9390	9390	9390	0
131	20241024	190800	325414180	9390	9390	9390	9390	0
132	20241024	190700	325414180	9390	9390	9390	9390	0
133	20241024	190600	325414180	9390	9390	9390	9390	0
134	20241024	190500	325414180	9390	9390	9390	9390	0
135	20241024	190400	325414180	9390	9390	9390	9390	0
136	20241024	190300	325414180	9390	9390	9390	9390	0
137	20241024	190200	325414180	9390	9390	9390	9390	0
138	20241024	190100	325414180	9390	9390	9390	9390	0
139	20241024	190000	325414180	9390	9390	9390	9390	0
140	20241024	185900	325414180	9390	9390	9390	9390	0
141	20241024	185800	325414180	9390	9390	9390	9390	0
142	20241024	185700	325414180	9390	9390	9390	9390	0
143	20241024	185600	325414180	9390	9390	9390	9390	0
144	20241024	185500	325414180	9390	9390	9390	9390	0
145	20241024	185400	325414180	9390	9390	9390	9390	0
146	20241024	185300	325414180	9390	9390	9390	9390	0
147	20241024	185200	325414180	9390	9390	9390	9390	0
148	20241024	185100	325414180	9390	9390	9390	9390	0
149	20241024	185000	325414180	9390	9390	9390	9390	0
150	20241024	184900	325414180	9390	9390	9390	9390	0
151	20241024	184800	325414180	9390	9390	9390	9390	0
152	20241024	184700	325414180	9390	9390	9390	9390	1725
153	20241024	184600	325414180	9390	9390	9390	9390	0
154	20241024	184500	325414180	9390	9390	9390	9390	0
155	20241024	184400	325414180	9390	9390	9390	9390	0
156	20241024	184300	325414180	9390	9390	9390	9390	0
157	20241024	184200	325414180	9390	9390	9390	9390	0
158	20241024	184100	325414180	9390	9390	9390	9390	0
159	20241024	184000	325414180	9390	9390	9390	9390	0
160	20241024	183900	325414180	9390	9390	9390	9390	0
161	20241024	183800	325414180	9390	9390	9390	9390	0
162	20241024	183700	325414180	9390	9390	9390	9390	0
163	20241024	183600	325414180	9390	9390	9390	9390	0
164	20241024	183500	325414180	9390	9390	9390	9390	0
165	20241024	183400	325414180	9390	9390	9390	9390	0
166	20241024	183300	325414180	9390	9390	9390	9390	0
167	20241024	183200	325414180	9390	9390	9390	9390	0
168	20241024	183100	325414180	9390	9390	9390	9390	0
169	20241024	183000	325414180	9390	9390	9390	9390	0
170	20241024	182900	325414180	9390	9390	9390	9390	0
171	20241024	182800	325414180	9390	9390	9390	9390	0
172	20241024	182700	325414180	9390	9390	9390	9390	0
173	20241024	182600	325414180	9390	9390	9390	9390	0
174	20241024	182500	325414180	9390	9390	9390	9390	0
175	20241024	182400	325414180	9390	9390	9390	9390	0
176	20241024	182300	325414180	9390	9390	9390	9390	0
177	20241024	182200	325414180	9390	9390	9390	9390	0
178	20241024	182100	325414180	9390	9390	9390	9390	0
179	20241024	182000	325414180	9390	9390	9390	9390	0
180	20241024	181900	325414180	9390	9390	9390	9390	0
181	20241024	181800	325414180	9390	9390	9390	9390	0
182	20241024	181700	325414180	9390	9390	9390	9390	1725
183	20241024	181600	325414180	9390	9390	9390	9390	0
184	20241024	181500	325414180	9390	9390	9390	9390	0
185	20241024	181400	325414180	9390	9390	9390	9390	0
186	20241024	181300	325414180	9390	9390	9390	9390	0
187	20241024	181200	325414180	9390	9390	9390	9390	0
188	20241024	181100	325414180	9390	9390	9390	9390	0
189	20241024	181000	325414180	9390	9390	9390	9390	0
190	20241024	180900	325414180	9390	9390	9390	9390	0
191	20241024	180800	325414180	9390	9390	9390	9390	0
192	20241024	180700	325414180	9390	9390	9390	9390	0
193	20241024	180600	325414180	9390	9390	9390	9390	0
194	20241024	180500	325414180	9390	9390	9390	9390	0
195	20241024	180400	325414180	9390	9390	9390	9390	0
196	20241024	180300	325414180	9390	9390	9390	9390	0
197	20241024	180200	325414180	9390	9390	9390	9390	0
198	20241024	180100	325414180	9390	9390	9390	9390	0
199	20241024	180000	325414180	9390	9390	9390	9390	0
200	20241024	175900	325414180	9390	9390	9390	9390	0
201	20241024	175800	325414180	9390	9390	9390	9390	0
202	20241024	175700	325414180	9390	9390	9390	9390	0
203	20241024	175600	325414180	9390	9390	9390	9390	0
204	20241024	175500	325414180	9390	9390	9390	9390	0
205	20241024	175400	325414180	9390	9390	9390	9390	0
206	20241024	175300	325414180	9390	9390	9390	9390	0
207	20241024	175200	325414180	9390	9390	9390	9390	0
208	20241024	175100	325414180	9390	9390	9390	9390	0
209	20241024	175000	325414180	9390	9390	9390	9390	0
210	20241024	174900	325414180	9390	9390	9390	9390	0
211	20241024	174800	325414180	9390	9390	9390	9390	0
212	20241024	174700	325414180	9390	9390	9390	9390	1725
213	20241024	174600	325414180	9390	9390	9390	9390	0
214	20241024	174500	325414180	9390	9390	9390	9390	0
215	20241024	174400	325414180	9390	9390	9390	9390	0
216	20241024	174300	325414180	9390	9390	9390	9390	0
217	20241024	174200	325414180	9390	9390	9390	9390	0
218	20241024	174100	325414180	9390	9390	9390	9390	0
219	20241024	174000	325414180	9390	9390	9390	9390	0
220	20241024	173900	325414180	9390	9390	9390	9390	0
221	20241024	173800	325414180	9390	9390	9390	9390	0
222	20241024	173700	325414180	9390	9390	9390	9390	0
223	20241024	173600	325414180	9390	9390	9390	9390	0
224	20241024	173500	325414180	9390	9390	9390	9390	0
225	20241024	173400	325414180	9390	9390	9390	9390	0
226	20241024	173300	325414180	9390	9390	9390	9390	0
227	20241024	173200	325414180	9390	9390	9390	9390	0
228	20241024	173100	325414180	9390	9390	9390	9390	0
229	20241024	173000	325414180	9390	9390	9390	9390	0
230	20241024	172900	325414180	9390	9390	9390	9390	0
231	20241024	172800	325414180	9390	9390	9390	9390	0
232	20241024	172700	325414180	9390	9390	9390	9390	0
233	20241024	172600	325414180	9390	9390	9390	9390	0
234	20241024	172500	325414180	9390	9390	9390	9390	0
235	20241024	172400	325414180	9390	9390	9390	9390	0
236	20241024	172300	325414180	9390	9390	9390	9390	0
237	20241024	172200	325414180	9390	9390	9390	9390	0
238	20241024	172100	325414180	9390	9390	9390	9390	0
239	20241024	172000	325414180	9390	9390	9390	9390	0
240	20241024	171900	325414180	9390	9390	9390	9390	0
241	20241024	171800	325414180	9390	9390	9390	9390	0
242	20241024	171700	325414180	9390	9390	9390	9390	1725
243	20241024	171600	325414180	9390	9390	9390	9390	0
244	20241024	171500	325414180	9390	9390	9390	9390	0
245	20241024	171400	325414180	9390	9390	9390	9390	0
246	20241024	171300	325414180	9390	9390	9390	9390	0
247	20241024	171200	325414180	9390	9390	9390	9390	0
248	20241024	171100	325414180	9390	9390	9390	9390	0
249	20241024	171000	325414180	9390	9390	9390	9390	0
250	20241024	170900	325414180	9390	9390	9390	9390	0
251	20241024	170800	325414180	9390	9390	9390	9390	0
252	20241024	170700	325414180	9390	9390	9390	9390	0
253	20241024	170600	325414180	9390	9390	9390	9390	0
254	20241024	170500	325414180	9390	9390	9390	9390	0
255	20241024	170400	325414180	9390	9390	9390	9390	0
256	20241024	170300	325414180	9390	9390	9390	9390	0
257	20241024	170200	325414180	9390	9390	9390	9390	0
258	20241024	170100	325414180	9390	9390	9390	9390	0
259	20241024	170000	325414180	9390	9390	9390	9390	0
260	20241024	165900	325414180	9390	9390	9390	9390	0
261	20241024	165800	325414180	9390	9390	9390	9390	0
262	20241024	165700	325414180	9390	9390	9390	9390	0
263	20241024	165600	325414180	9390	9390	9390	9390	0
264	20241024	165500	325414180	9390	9390	9390	9390	0
265	20241024	165400	325414180	9390	9390	9390	9390	0
266	20241024	165300	325414180	9390	9390	9390	9390	0
267	20241024	165200	325414180	9390	9390	9390	9390	0
268	20241024	165100	325414180	9390	9390	9390	9390	0
269	20241024	165000	325414180	9390	9390	9390	9390	0
270	20241024	164900	325414180	9390	9390	9390	9390	0
271	20241024	164800	325414180	9390	9390	9390	9390	0
272	20241024	164700	325414180	9390	9390	9390	9390	1725
273	20241024	164600	325414180	9390	9390	9390	9390	0
274	20241024	164500	325414180	9390	9390	9390	9390	0
275	20241024	164400	325414180	9390	9390	9390	9390	0
276	20241024	164300	325414180	9390	9390	9390	9390	0
277	20241024	164200	325414180	9390	9390	9390	9390	0
278	20241024	164100	325414180	9390	9390	9390	9390	0
279	20241024	164000	325414180	9390	9390	9390	9390	0
280	20241024	163900	325414180	9390	9390	9390	9390	0
281	20241024	163800	325414180	9390	9390	9390	9390	0
282	20241024	163700	325414180	9390	9390	9390	9390	0
283	20241024	163600	325414180	9390	9390	9390	9390	0
284	20241024	163500	325414180	9390	9390	9390	9390	0
285	20241024	163400	325414180	9390	9390	9390	9390	0
286	20241024	163300	325414180	9390	9390	9390	9390	0
287	20241024	163200	325414180	9390	9390	9390	9390	0
288	20241024	163100	325414180	9390	9390	9390	9390	0
289	20241024	163000	325414180	9390	9390	9390	9390	0
290	20241024	162900	325414180	9390	9390	9390	9390	0
291	20241024	162800	325414180	9390	9390	9390	9390	0
292	20241024	162700	325414180	9390	9390	9390	9390	0
293	20241024	162600	325414180	9390	9390	9390	9390	0
294	20241024	162500	325414180	9390	9390	9390	9390	0
295	20241024	162400	325414180	9390	9390	9390	9390	0
296	20241024	162300	325414180	9390	9390	9390	9390	0
297	20241024	162200	325414180	9390	9390	9390	9390	0
298	20241024	162100	325414180	9390	9390	9390	9390	0
299	20241024	162000	325414180	9390	9390	9390	9390	0
300	20241024	161900	325414180	9390	9390	9390	9390	0
301	20241024	161800	325414180	9390	9390	9390	9390	0
302	20241024	161700	325414180	9390	9390	9390	9390	1725
303	20241024	161600	325414180	9390	9390	9390	9390	0
304	20241024	161500	325414180	9390	9390	9390	9390	0
305	20241024	161400	325414180	9390	9390	9390	9390	0
306	20241024	161300	325414180	9390	9390	9390	9390	0
307	20241024	161200	325414180	9390	9390	9390	9390	0
308	20241024	161100	325414180	9390	9390	9390	9390	0
309	20241024	161000	325414180	9390	9390	9390	9390	0
310	20241024	160900	325414180	9390	9390	9390	9390	0
311	20241024	160800	325414180	9390	9390	9390	9390	0
312	20241024	160700	325414180	9390	9390	9390	9390	0
313	20241024	160600	325414180	9390	9390	9390	9390	0
314	20241024	160500	325414180	9390	9390	9390	9390	0
315	20241024	160400	325414180	9390	9390	9390	9390	0
316	20241024	160300	325414180	9390	9390	9390	9390	0
317	20241024	160200	325414180	9390	9390	9390	9390	0
318	20241024	160100	325414180	9390	9390	9390	9390	0
319	20241024	160000	325414180	9390	9390	9390	9390	0
320	20241024	155900	325414180	9390	9390	9390	9390	0
321	20241024	155800	325414180	9390	9390	9390	9390	0
322	20241024	155700	325414180	9390	9390	9390	9390	0
323	20241024	155600	325414180	9390	9390	9390	9390	0
324	20241024	155500	325414180	9390	9390	9390	9390	0
325	20241024	155400	325414180	9390	9390	9390	9390	0
326	20241024	155300	325414180	9390	9390	9390	9390	0
327	20241024	155200	325414180	9390	9390	9390	9390	0
328	20241024	155100	325414180	9390	9390	9390	9390	0
329	20241024	155000	325414180	9390	9390	9390	9390	0
330	20241024	154900	325414180	9390	9390	9390	9390	0
331	20241024	154800	325414180	9390	9390	9390	9390	0
332	20241024	154700	325414180	9390	9390	9390	9390	1725
333	20241024	154600	325414180	9390	9390	9390	9390	0
334	20241024	154500	325414180	9390	9390	9390	9390	0
335	20241024	154400	325414180	9390	9390	9390	9390	0
336	20241024	154300	325414180	9390	9390	9390	9390	0
337	20241024	154200	325414180	9390	9390	9390	9390	0
338	20241024	154100	325414180	9390	9390	9390	9390	0
339	20241024	154000	325414180	9390	9390	9390	9390	0
340	20241024	153900	325414180	9390	9390	9390	9390	0
341	20241024	153800	325414180	9390	9390	9390	9390	0
342	20241024	153700	325414180	9390	9390	9390	9390	0
343	20241024	153600	325414180	9390	9390	9390	9390	0
344	20241024	153500	325414180	9390	9390	9390	9390	0
345	20241024	153400	325414180	9390	9390	9390	9390	0
346	20241024	153300	325414180	9390	9390	9390	9390	0
347	20241024	153200	325414180	9390	9390	9390	9390	0
348	20241024	153100	325414180	9390	9390	9390	9390	0
349	20241024	153000	325414180	9390	9390	9390	9390	1725
350	20241024	152900	309216430	9510	9510	9510	9510	0
351	20241024	152800	309216430	9510	9510	9510	9510	0
352	20241024	152700	309216430	9510	9510	9510	9510	0
353	20241024	152600	309216430	9510	9510	9510	9510	0
354	20241024	152500	309216430	9510	9510	9510	9510	0
355	20241024	152400	309216430	9510	9510	9510	9510	0
356	20241024	152300	309216430	9510	9510	9510	9510	0
357	20241024	152200	309216430	9510	9510	9510	9510	0
358	20241024	152100	309216430	9510	9510	9510	9510	0
359	20241024	152000	309216430	9510	9510	9510	9510	0
360	20241024	151900	309216430	9510	9470	9510	9450	259
361	20241024	151800	306760850	9470	9480	9480	9470	146
362	20241024	151700	305377680	9490	9490	9490	9490	5
363	20241024	151600	305330230	9490	9490	9490	9490	0
364	20241024	151500	305330230	9490	9500	9500	9470	300
365	20241024	151400	302486240	9510	9520	9520	9510	30
366	20241024	151300	302200740	9480	9480	9480	9480	100
367	20241024	151200	301252740	9510	9510	9510	9510	25
368	20241024	151100	301014990	9460	9460	9460	9460	0
369	20241024	151000	301014990	9460	9460	9460	9460	2
370	20241024	150900	300996070	9530	9530	9530	9530	2
371	20241024	150800	300977010	9460	9490	9490	9460	113
372	20241024	150700	299907120	9560	9560	9560	9560	0
373	20241024	150600	299907120	9560	9560	9560	9560	0
374	20241024	150500	299907120	9560	9560	9560	9560	48
375	20241024	150400	299448240	9480	9480	9480	9480	0
376	20241024	150300	299448240	9480	9540	9540	9480	1173
377	20241024	150200	288322250	9580	9580	9580	9580	4
378	20241024	150100	288283930	9510	9510	9510	9510	0
379	20241024	150000	288283930	9510	9590	9590	9510	101
380	20241024	145900	287323210	9550	9550	9550	9550	0
381	20241024	145800	287323210	9550	9550	9550	9550	0
382	20241024	145700	287323210	9550	9550	9550	9550	0
383	20241024	145600	287323210	9550	9550	9550	9550	6
384	20241024	145500	287265910	9550	9550	9550	9550	0
385	20241024	145400	287265910	9550	9550	9550	9550	0
386	20241024	145300	287265910	9550	9560	9560	9550	300
387	20241024	145200	284398040	9600	9600	9600	9600	0
388	20241024	145100	284398040	9600	9600	9600	9600	0
389	20241024	145000	284398040	9600	9600	9600	9600	0
390	20241024	144900	284398040	9600	9600	9600	9600	1
391	20241024	144800	284388440	9600	9600	9600	9600	0
392	20241024	144700	284388440	9600	9600	9600	9600	3
393	20241024	144600	284359640	9660	9660	9660	9660	10
394	20241024	144500	284263040	9660	9660	9660	9660	20
395	20241024	144400	284069840	9600	9600	9600	9600	8
396	20241024	144300	283993040	9600	9600	9600	9600	23
397	20241024	144200	283772240	9670	9660	9670	9660	110
398	20241024	144100	282709040	9670	9670	9670	9670	0
399	20241024	144000	282709040	9670	9590	9670	9580	27
400	20241024	143900	282449140	9680	9660	9680	9660	27
401	20241024	143800	282188100	9650	9640	9650	9640	303
402	20241024	143700	279266180	9630	9630	9630	9630	28
403	20241024	143600	278996540	9620	9580	9620	9580	18
404	20241024	143500	278823940	9520	9530	9530	9520	1000
405	20241024	143400	269303800	9540	9530	9540	9500	1340
406	20241024	143300	256523130	9510	9540	9540	9510	50
407	20241024	143200	256047380	9630	9630	9630	9630	40
408	20241024	143100	255662180	9550	9520	9550	9520	21
409	20241024	143000	255461660	9500	9550	9550	9500	2786
410	20241024	142900	228970760	9560	9560	9560	9560	49
411	20241024	142800	228502320	9560	9580	9580	9560	1200
412	20241024	142700	217028130	9620	9620	9620	9620	0
413	20241024	142600	217028130	9620	9620	9620	9620	10
414	20241024	142500	216931930	9620	9610	9620	9610	51
415	20241024	142400	216441320	9570	9570	9570	9570	14
416	20241024	142300	216307340	9570	9570	9570	9570	0
417	20241024	142200	216307340	9570	9570	9570	9570	0
418	20241024	142100	216307340	9570	9570	9570	9570	13
419	20241024	142000	216182930	9560	9560	9560	9560	0
420	20241024	141900	216182930	9560	9560	9560	9560	0
421	20241024	141800	216182930	9560	9560	9560	9560	0
422	20241024	141700	216182930	9560	9560	9560	9560	0
423	20241024	141600	216182930	9560	9560	9560	9560	0
424	20241024	141500	216182930	9560	9560	9560	9560	0
425	20241024	141400	216182930	9560	9580	9580	9560	199
426	20241024	141300	214277580	9580	9580	9580	9580	0
427	20241024	141200	214277580	9580	9580	9580	9580	0
428	20241024	141100	214277580	9580	9580	9580	9580	0
429	20241024	141000	214277580	9580	9580	9580	9580	0
430	20241024	140900	214277580	9580	9580	9580	9580	0
431	20241024	140800	214277580	9580	9580	9580	9580	0
432	20241024	140700	214277580	9580	9600	9600	9580	19
433	20241024	140600	214095290	9640	9640	9640	9640	0
434	20241024	140500	214095290	9640	9640	9640	9640	0
435	20241024	140400	214095290	9640	9640	9640	9640	0
436	20241024	140300	214095290	9640	9640	9640	9640	0
437	20241024	140200	214095290	9640	9640	9640	9640	0
438	20241024	140100	214095290	9640	9640	9640	9640	53
439	20241024	140000	213584370	9600	9610	9610	9600	166
440	20241024	135900	211990590	9620	9620	9620	9620	0
441	20241024	135800	211990590	9620	9620	9620	9620	0
442	20241024	135700	211990590	9620	9620	9620	9620	0
443	20241024	135600	211990590	9620	9620	9620	9620	0
444	20241024	135500	211990590	9620	9620	9620	9620	57
445	20241024	135400	211442250	9630	9630	9630	9630	11
446	20241024	135300	211336320	9640	9640	9640	9640	100
447	20241024	135200	210372320	9650	9660	9660	9650	107
448	20241024	135100	209338750	9690	9690	9690	9690	0
449	20241024	135000	209338750	9690	9690	9690	9690	0
450	20241024	134900	209338750	9690	9690	9690	9690	0
451	20241024	134800	209338750	9690	9690	9690	9690	0
452	20241024	134700	209338750	9690	9690	9690	9690	0
453	20241024	134600	209338750	9690	9690	9690	9690	0
454	20241024	134500	209338750	9690	9690	9690	9690	0
455	20241024	134400	209338750	9690	9690	9690	9690	0
456	20241024	134300	209338750	9690	9690	9690	9690	0
457	20241024	134200	209338750	9690	9690	9690	9690	0
458	20241024	134100	209338750	9690	9690	9690	9690	52
459	20241024	134000	208834870	9690	9670	9690	9670	547
460	20241024	133900	203538320	9650	9650	9650	9650	0
461	20241024	133800	203538320	9650	9650	9650	9650	0
462	20241024	133700	203538320	9650	9650	9650	9650	0
463	20241024	133600	203538320	9650	9650	9650	9650	0
464	20241024	133500	203538320	9650	9650	9650	9650	0
465	20241024	133400	203538320	9650	9650	9650	9650	1
466	20241024	133300	203528670	9660	9660	9660	9660	0
467	20241024	133200	203528670	9660	9660	9660	9660	4
468	20241024	133100	203490030	9680	9680	9680	9680	0
469	20241024	133000	203490030	9680	9680	9680	9680	0
470	20241024	132900	203490030	9680	9680	9680	9680	0
471	20241024	132800	203490030	9680	9680	9680	9680	0
472	20241024	132700	203490030	9680	9680	9680	9680	44
473	20241024	132600	203064110	9670	9670	9670	9670	0
474	20241024	132500	203064110	9670	9670	9670	9670	0
475	20241024	132400	203064110	9670	9670	9670	9670	3
476	20241024	132300	203035100	9670	9670	9670	9670	0
477	20241024	132200	203035100	9670	9670	9670	9670	0
478	20241024	132100	203035100	9670	9680	9680	9670	201
479	20241024	132000	201089430	9680	9680	9680	9680	0
480	20241024	131900	201089430	9680	9680	9680	9680	0
481	20241024	131800	201089430	9680	9680	9680	9680	0
482	20241024	131700	201089430	9680	9680	9680	9680	0
483	20241024	131600	201089430	9680	9680	9680	9680	24
484	20241024	131500	200857110	9680	9640	9680	9640	2
485	20241024	131400	200837790	9640	9640	9640	9640	0
486	20241024	131300	200837790	9640	9640	9640	9640	0
487	20241024	131200	200837790	9640	9640	9640	9640	0
488	20241024	131100	200837790	9640	9640	9640	9640	1
489	20241024	131000	200828150	9650	9650	9650	9650	82
490	20241024	130900	200036850	9660	9660	9660	9660	0
491	20241024	130800	200036850	9660	9660	9660	9660	0
492	20241024	130700	200036850	9660	9660	9660	9660	0
493	20241024	130600	200036850	9660	9660	9660	9660	0
494	20241024	130500	200036850	9660	9660	9660	9660	0
495	20241024	130400	200036850	9660	9660	9660	9660	0
496	20241024	130300	200036850	9660	9670	9670	9660	14
497	20241024	130200	199901480	9700	9700	9700	9700	0
498	20241024	130100	199901480	9700	9700	9700	9700	0
499	20241024	130000	199901480	9700	9700	9700	9700	0
500	20241024	125900	199901480	9700	9700	9700	9700	0
501	20241024	125800	199901480	9700	9700	9700	9700	0
502	20241024	125700	199901480	9700	9700	9700	9700	0
503	20241024	125600	199901480	9700	9700	9700	9700	0
504	20241024	125500	199901480	9700	9700	9700	9700	0
505	20241024	125400	199901480	9700	9700	9700	9700	0
506	20241024	125300	199901480	9700	9700	9700	9700	0
507	20241024	125200	199901480	9700	9700	9700	9700	0
508	20241024	125100	199901480	9700	9700	9700	9700	0
509	20241024	125000	199901480	9700	9670	9700	9670	4
510	20241024	124900	199862750	9690	9690	9690	9690	0
511	20241024	124800	199862750	9690	9690	9690	9690	0
512	20241024	124700	199862750	9690	9690	9690	9690	0
513	20241024	124600	199862750	9690	9690	9690	9690	0
514	20241024	124500	199862750	9690	9690	9690	9690	88
515	20241024	124400	199010030	9700	9700	9700	9700	0
516	20241024	124300	199010030	9700	9700	9700	9700	0
517	20241024	124200	199010030	9700	9700	9700	9700	0
518	20241024	124100	199010030	9700	9700	9700	9700	0
519	20241024	124000	199010030	9700	9700	9700	9700	0
520	20241024	123900	199010030	9700	9700	9700	9700	0
521	20241024	123800	199010030	9700	9700	9700	9700	0
522	20241024	123700	199010030	9700	9700	9700	9700	0
523	20241024	123600	199010030	9700	9700	9700	9700	0
524	20241024	123500	199010030	9700	9700	9700	9700	16
525	20241024	123400	198854830	9700	9700	9700	9700	0
526	20241024	123300	198854830	9700	9700	9700	9700	0
527	20241024	123200	198854830	9700	9700	9700	9700	29
528	20241024	123100	198573530	9690	9690	9690	9690	0
529	20241024	123000	198573530	9690	9690	9690	9690	0
530	20241024	122900	198573530	9690	9690	9690	9690	0
531	20241024	122800	198573530	9690	9690	9690	9690	0
532	20241024	122700	198573530	9690	9690	9690	9690	20
533	20241024	122600	198379730	9690	9690	9690	9690	0
534	20241024	122500	198379730	9690	9690	9690	9690	0
535	20241024	122400	198379730	9690	9690	9690	9690	0
536	20241024	122300	198379730	9690	9690	9690	9690	10
537	20241024	122200	198282830	9690	9680	9690	9680	100
538	20241024	122100	197314230	9720	9720	9720	9720	0
539	20241024	122000	197314230	9720	9720	9720	9720	0
540	20241024	121900	197314230	9720	9720	9720	9720	0
541	20241024	121800	197314230	9720	9720	9720	9720	0
542	20241024	121700	197314230	9720	9720	9720	9720	0
543	20241024	121600	197314230	9720	9720	9720	9720	0
544	20241024	121500	197314230	9720	9720	9720	9720	0
545	20241024	121400	197314230	9720	9720	9720	9720	0
546	20241024	121300	197314230	9720	9720	9720	9720	80
547	20241024	121200	196536630	9720	9720	9720	9720	0
548	20241024	121100	196536630	9720	9720	9720	9720	0
549	20241024	121000	196536630	9720	9720	9720	9720	0
550	20241024	120900	196536630	9720	9720	9720	9720	4
551	20241024	120800	196497750	9640	9640	9640	9640	0
552	20241024	120700	196497750	9640	9640	9640	9640	0
553	20241024	120600	196497750	9640	9710	9720	9640	372
554	20241024	120500	192884350	9700	9690	9700	9690	140
555	20241024	120400	191526750	9630	9630	9630	9630	0
556	20241024	120300	191526750	9630	9630	9630	9630	0
557	20241024	120200	191526750	9630	9630	9630	9630	0
558	20241024	120100	191526750	9630	9630	9630	9630	0
559	20241024	120000	191526750	9630	9630	9630	9630	600
560	20241024	115900	185748750	9630	9630	9630	9630	0
561	20241024	115800	185748750	9630	9680	9680	9630	3000
562	20241024	115700	156836620	9700	9700	9700	9700	3
563	20241024	115600	156807520	9680	9680	9680	9680	0
564	20241024	115500	156807520	9680	9680	9680	9680	1
565	20241024	115400	156797840	9700	9700	9700	9700	0
566	20241024	115300	156797840	9700	9700	9700	9700	4
567	20241024	115200	156759040	9690	9690	9690	9690	10
568	20241024	115100	156662140	9680	9680	9680	9680	0
569	20241024	115000	156662140	9680	9680	9680	9680	0
570	20241024	114900	156662140	9680	9680	9680	9680	0
571	20241024	114800	156662140	9680	9680	9680	9680	2
572	20241024	114700	156642780	9680	9680	9680	9680	10
573	20241024	114600	156545980	9670	9670	9670	9670	18
574	20241024	114500	156371920	9660	9660	9660	9660	0
575	20241024	114400	156371920	9660	9660	9660	9660	0
576	20241024	114300	156371920	9660	9660	9660	9660	0
577	20241024	114200	156371920	9660	9660	9660	9660	0
578	20241024	114100	156371920	9660	9660	9660	9660	5
579	20241024	114000	156323620	9640	9640	9640	9640	0
580	20241024	113900	156323620	9640	9640	9640	9640	0
581	20241024	113800	156323620	9640	9640	9640	9640	0
582	20241024	113700	156323620	9640	9640	9640	9640	0
583	20241024	113600	156323620	9640	9640	9640	9640	0
584	20241024	113500	156323620	9640	9640	9640	9640	0
585	20241024	113400	156323620	9640	9640	9640	9640	0
586	20241024	113300	156323620	9640	9640	9640	9640	0
587	20241024	113200	156323620	9640	9640	9640	9640	90
588	20241024	113100	155456020	9640	9640	9640	9640	20
589	20241024	113000	155263220	9640	9640	9640	9640	0
590	20241024	112900	155263220	9640	9640	9640	9640	0
591	20241024	112800	155263220	9640	9640	9640	9640	0
592	20241024	112700	155263220	9640	9640	9640	9640	0
593	20241024	112600	155263220	9640	9640	9640	9640	0
594	20241024	112500	155263220	9640	9640	9640	9640	0
595	20241024	112400	155263220	9640	9640	9640	9640	0
596	20241024	112300	155263220	9640	9640	9640	9640	0
597	20241024	112200	155263220	9640	9640	9640	9640	33
598	20241024	112100	154945100	9640	9640	9640	9640	167
599	20241024	112000	153335220	9670	9670	9670	9670	6
600	20241024	111900	153277200	9640	9640	9640	9640	0
601	20241024	111800	153277200	9640	9640	9640	9640	81
602	20241024	111700	152496360	9670	9670	9670	9670	0
603	20241024	111600	152496360	9670	9670	9670	9670	1
604	20241024	111500	152486690	9640	9640	9640	9640	0
605	20241024	111400	152486690	9640	9640	9640	9640	0
606	20241024	111300	152486690	9640	9640	9640	9640	0
607	20241024	111200	152486690	9640	9640	9640	9640	0
608	20241024	111100	152486690	9640	9640	9640	9640	0
609	20241024	111000	152486690	9640	9640	9640	9640	0
610	20241024	110900	152486690	9640	9640	9640	9640	0
611	20241024	110800	152486690	9640	9640	9640	9640	0
612	20241024	110700	152486690	9640	9640	9640	9640	1
613	20241024	110600	152477050	9650	9650	9650	9650	0
614	20241024	110500	152477050	9650	9650	9650	9650	0
615	20241024	110400	152477050	9650	9650	9650	9650	0
616	20241024	110300	152477050	9650	9650	9650	9650	0
617	20241024	110200	152477050	9650	9640	9650	9640	259
618	20241024	110100	149978140	9630	9630	9630	9630	0
619	20241024	110000	149978140	9630	9630	9630	9630	0
620	20241024	105900	149978140	9630	9630	9630	9630	0
621	20241024	105800	149978140	9630	9560	9630	9560	600
622	20241024	105700	144235140	9630	9630	9630	9630	0
623	20241024	105600	144235140	9630	9610	9630	9610	222
624	20241024	105500	142097840	9630	9610	9630	9520	2746
625	20241024	105400	115830240	9690	9690	9690	9690	0
626	20241024	105300	115830240	9690	9690	9690	9690	0
627	20241024	105200	115830240	9690	9690	9690	9690	0
628	20241024	105100	115830240	9690	9690	9690	9690	0
629	20241024	105000	115830240	9690	9690	9690	9690	0
630	20241024	104900	115830240	9690	9690	9690	9690	0
631	20241024	104800	115830240	9690	9690	9690	9690	0
632	20241024	104700	115830240	9690	9690	9690	9690	0
633	20241024	104600	115830240	9690	9690	9690	9690	0
634	20241024	104500	115830240	9690	9690	9690	9690	0
635	20241024	104400	115830240	9690	9690	9690	9690	1
636	20241024	104300	115820550	9600	9600	9600	9600	78
637	20241024	104200	115071750	9600	9600	9600	9600	0
638	20241024	104100	115071750	9600	9630	9630	9600	464
639	20241024	104000	110616220	9670	9670	9670	9670	117
640	20241024	103900	109484830	9670	9670	9670	9670	0
641	20241024	103800	109484830	9670	9670	9670	9670	0
642	20241024	103700	109484830	9670	9670	9670	9670	1
643	20241024	103600	109475160	9620	9620	9620	9620	0
644	20241024	103500	109475160	9620	9620	9620	9620	0
645	20241024	103400	109475160	9620	9620	9620	9620	0
646	20241024	103300	109475160	9620	9620	9620	9620	1
647	20241024	103200	109465540	9670	9670	9670	9670	0
648	20241024	103100	109465540	9670	9670	9670	9670	0
649	20241024	103000	109465540	9670	9670	9670	9670	0
650	20241024	102900	109465540	9670	9670	9670	9670	0
651	20241024	102800	109465540	9670	9670	9670	9670	0
652	20241024	102700	109465540	9670	9660	9670	9500	3006
653	20241024	102600	80630230	9660	9660	9660	9660	300
654	20241024	102500	77732230	9690	9690	9690	9690	10
655	20241024	102400	77635330	9710	9710	9710	9710	0
656	20241024	102300	77635330	9710	9710	9710	9710	0
657	20241024	102200	77635330	9710	9710	9710	9710	0
658	20241024	102100	77635330	9710	9710	9710	9710	0
659	20241024	102000	77635330	9710	9710	9710	9710	0
660	20241024	101900	77635330	9710	9710	9710	9710	0
661	20241024	101800	77635330	9710	9710	9710	9710	0
662	20241024	101700	77635330	9710	9710	9710	9710	0
663	20241024	101600	77635330	9710	9710	9710	9710	0
664	20241024	101500	77635330	9710	9710	9710	9710	0
665	20241024	101400	77635330	9710	9710	9710	9710	0
666	20241024	101300	77635330	9710	9710	9710	9710	0
667	20241024	101200	77635330	9710	9710	9710	9710	0
668	20241024	101100	77635330	9710	9710	9710	9710	0
669	20241024	101000	77635330	9710	9710	9710	9710	0
670	20241024	100900	77635330	9710	9710	9710	9710	2
671	20241024	100800	77615910	9710	9710	9710	9710	0
672	20241024	100700	77615910	9710	9710	9710	9710	0
673	20241024	100600	77615910	9710	9710	9710	9710	0
674	20241024	100500	77615910	9710	9710	9710	9710	0
675	20241024	100400	77615910	9710	9710	9710	9710	0
676	20241024	100300	77615910	9710	9710	9710	9710	5
677	20241024	100200	77567360	9710	9710	9710	9710	0
678	20241024	100100	77567360	9710	9710	9710	9710	0
679	20241024	100000	77567360	9710	9710	9710	9710	927
680	20241024	095900	68566190	9720	9720	9720	9720	0
681	20241024	095800	68566190	9720	9720	9720	9720	0
682	20241024	095700	68566190	9720	9720	9720	9720	0
683	20241024	095600	68566190	9720	9720	9720	9720	0
684	20241024	095500	68566190	9720	9720	9720	9720	177
685	20241024	095400	66845750	9710	9710	9710	9710	122
686	20241024	095300	65661130	9650	9650	9650	9650	0
687	20241024	095200	65661130	9650	9650	9650	9650	0
688	20241024	095100	65661130	9650	9650	9650	9650	0
689	20241024	095000	65661130	9650	9650	9650	9650	5
690	20241024	094900	65612880	9640	9640	9640	9640	20
691	20241024	094800	65420080	9640	9640	9640	9640	0
692	20241024	094700	65420080	9640	9640	9640	9640	100
693	20241024	094600	64456080	9640	9720	9720	9630	193
694	20241024	094500	62595980	9730	9730	9730	9730	0
695	20241024	094400	62595980	9730	9730	9730	9730	1
696	20241024	094300	62586250	9640	9700	9700	9640	400
697	20241024	094200	58721150	9700	9700	9700	9700	80
698	20241024	094100	57945150	9700	9700	9700	9700	2
699	20241024	094000	57925750	9650	9650	9650	9650	0
700	20241024	093900	57925750	9650	9660	9660	9640	165
701	20241024	093800	56334550	9660	9660	9660	9660	4
702	20241024	093700	56295910	9670	9670	9670	9670	10
703	20241024	093600	56199210	9680	9680	9680	9680	1
704	20241024	093500	56189530	9780	9780	9780	9780	1
705	20241024	093400	56179750	9840	9840	9840	9840	0
706	20241024	093300	56179750	9840	9840	9840	9840	0
707	20241024	093200	56179750	9840	9840	9840	9840	1
708	20241024	093100	56169910	9640	9640	9640	9640	0
709	20241024	093000	56169910	9640	9680	9680	9640	1497
710	20241024	092900	41727440	9690	9710	9710	9690	81
711	20241024	092800	40941790	9720	9720	9720	9700	1394
712	20241024	092700	27412910	9730	9740	9740	9730	92
713	20241024	092600	26517480	9740	9740	9740	9740	0
714	20241024	092500	26517480	9740	9740	9740	9740	58
715	20241024	092400	25952560	9740	9770	9770	9740	479
716	20241024	092300	21279790	9760	9760	9760	9760	0
717	20241024	092200	21279790	9760	9760	9760	9760	0
718	20241024	092100	21279790	9760	9760	9760	9760	445
719	20241024	092000	16936590	9860	9860	9860	9860	200
720	20241024	091900	14964590	9860	9780	9860	9780	76
721	20241024	091800	14221230	9860	9860	9860	9860	5
722	20241024	091700	14171930	9850	9850	9850	9850	150
723	20241024	091600	12694430	9800	9810	9810	9800	28
724	20241024	091500	12419790	9820	9820	9820	9820	4
725	20241024	091400	12380510	9810	9810	9810	9810	0
726	20241024	091300	12380510	9810	9810	9810	9810	0
727	20241024	091200	12380510	9810	9810	9810	9810	0
728	20241024	091100	12380510	9810	9810	9810	9810	0
729	20241024	091000	12380510	9810	9810	9810	9810	0
730	20241024	090900	12380510	9810	9820	9820	9810	148
731	20241024	090800	10928050	9860	9860	9860	9860	57
732	20241024	090700	10366030	9860	9890	9890	9860	5
733	20241024	090600	10316670	9940	9940	9940	9940	1
734	20241024	090500	10306730	9870	9870	9870	9870	0
735	20241024	090400	10306730	9870	9880	9880	9870	50
736	20241024	090300	9813050	9890	9890	9890	9890	333
737	20241024	090200	6519680	9870	9870	9870	9870	0
738	20241024	090100	6519680	9870	9870	9870	9870	0
739	20241024	090000	6519680	9870	9950	9950	9870	656