KissMeData/250000/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	205400	224911590	9680	9680	9680	9680	1294
3	20241024	205300	224911590	9680	9680	9680	9680	0
4	20241024	205200	224911590	9680	9680	9680	9680	0
5	20241024	205100	224911590	9680	9680	9680	9680	0
6	20241024	205000	224911590	9680	9680	9680	9680	0
7	20241024	204900	224911590	9680	9680	9680	9680	0
8	20241024	204800	224911590	9680	9680	9680	9680	0
9	20241024	204700	224911590	9680	9680	9680	9680	0
10	20241024	204600	224911590	9680	9680	9680	9680	0
11	20241024	204500	224911590	9680	9680	9680	9680	0
12	20241024	204400	224911590	9680	9680	9680	9680	0
13	20241024	204300	224911590	9680	9680	9680	9680	0
14	20241024	204200	224911590	9680	9680	9680	9680	0
15	20241024	204100	224911590	9680	9680	9680	9680	0
16	20241024	204000	224911590	9680	9680	9680	9680	0
17	20241024	203900	224911590	9680	9680	9680	9680	0
18	20241024	203800	224911590	9680	9680	9680	9680	0
19	20241024	203700	224911590	9680	9680	9680	9680	0
20	20241024	203600	224911590	9680	9680	9680	9680	0
21	20241024	203500	224911590	9680	9680	9680	9680	0
22	20241024	203400	224911590	9680	9680	9680	9680	0
23	20241024	203300	224911590	9680	9680	9680	9680	0
24	20241024	203200	224911590	9680	9680	9680	9680	0
25	20241024	203100	224911590	9680	9680	9680	9680	0
26	20241024	203000	224911590	9680	9680	9680	9680	0
27	20241024	202900	224911590	9680	9680	9680	9680	0
28	20241024	202800	224911590	9680	9680	9680	9680	0
29	20241024	202700	224911590	9680	9680	9680	9680	0
30	20241024	202600	224911590	9680	9680	9680	9680	0
31	20241024	202500	224911590	9680	9680	9680	9680	0
32	20241024	202400	224911590	9680	9680	9680	9680	1294
33	20241024	202300	224911590	9680	9680	9680	9680	0
34	20241024	202200	224911590	9680	9680	9680	9680	0
35	20241024	202100	224911590	9680	9680	9680	9680	0
36	20241024	202000	224911590	9680	9680	9680	9680	0
37	20241024	201900	224911590	9680	9680	9680	9680	0
38	20241024	201800	224911590	9680	9680	9680	9680	0
39	20241024	201700	224911590	9680	9680	9680	9680	0
40	20241024	201600	224911590	9680	9680	9680	9680	0
41	20241024	201500	224911590	9680	9680	9680	9680	0
42	20241024	201400	224911590	9680	9680	9680	9680	0
43	20241024	201300	224911590	9680	9680	9680	9680	0
44	20241024	201200	224911590	9680	9680	9680	9680	0
45	20241024	201100	224911590	9680	9680	9680	9680	0
46	20241024	201000	224911590	9680	9680	9680	9680	0
47	20241024	200900	224911590	9680	9680	9680	9680	0
48	20241024	200800	224911590	9680	9680	9680	9680	0
49	20241024	200700	224911590	9680	9680	9680	9680	0
50	20241024	200600	224911590	9680	9680	9680	9680	0
51	20241024	200500	224911590	9680	9680	9680	9680	0
52	20241024	200400	224911590	9680	9680	9680	9680	0
53	20241024	200300	224911590	9680	9680	9680	9680	0
54	20241024	200200	224911590	9680	9680	9680	9680	0
55	20241024	200100	224911590	9680	9680	9680	9680	0
56	20241024	200000	224911590	9680	9680	9680	9680	0
57	20241024	195900	224911590	9680	9680	9680	9680	0
58	20241024	195800	224911590	9680	9680	9680	9680	0
59	20241024	195700	224911590	9680	9680	9680	9680	0
60	20241024	195600	224911590	9680	9680	9680	9680	0
61	20241024	195500	224911590	9680	9680	9680	9680	0
62	20241024	195400	224911590	9680	9680	9680	9680	1294
63	20241024	195300	224911590	9680	9680	9680	9680	0
64	20241024	195200	224911590	9680	9680	9680	9680	0
65	20241024	195100	224911590	9680	9680	9680	9680	0
66	20241024	195000	224911590	9680	9680	9680	9680	0
67	20241024	194900	224911590	9680	9680	9680	9680	0
68	20241024	194800	224911590	9680	9680	9680	9680	0
69	20241024	194700	224911590	9680	9680	9680	9680	0
70	20241024	194600	224911590	9680	9680	9680	9680	0
71	20241024	194500	224911590	9680	9680	9680	9680	0
72	20241024	194400	224911590	9680	9680	9680	9680	0
73	20241024	194300	224911590	9680	9680	9680	9680	0
74	20241024	194200	224911590	9680	9680	9680	9680	0
75	20241024	194100	224911590	9680	9680	9680	9680	0
76	20241024	194000	224911590	9680	9680	9680	9680	0
77	20241024	193900	224911590	9680	9680	9680	9680	0
78	20241024	193800	224911590	9680	9680	9680	9680	0
79	20241024	193700	224911590	9680	9680	9680	9680	0
80	20241024	193600	224911590	9680	9680	9680	9680	0
81	20241024	193500	224911590	9680	9680	9680	9680	0
82	20241024	193400	224911590	9680	9680	9680	9680	0
83	20241024	193300	224911590	9680	9680	9680	9680	0
84	20241024	193200	224911590	9680	9680	9680	9680	0
85	20241024	193100	224911590	9680	9680	9680	9680	0
86	20241024	193000	224911590	9680	9680	9680	9680	0
87	20241024	192900	224911590	9680	9680	9680	9680	0
88	20241024	192800	224911590	9680	9680	9680	9680	0
89	20241024	192700	224911590	9680	9680	9680	9680	0
90	20241024	192600	224911590	9680	9680	9680	9680	0
91	20241024	192500	224911590	9680	9680	9680	9680	0
92	20241024	192400	224911590	9680	9680	9680	9680	1294
93	20241024	192300	224911590	9680	9680	9680	9680	0
94	20241024	192200	224911590	9680	9680	9680	9680	0
95	20241024	192100	224911590	9680	9680	9680	9680	0
96	20241024	192000	224911590	9680	9680	9680	9680	0
97	20241024	191900	224911590	9680	9680	9680	9680	0
98	20241024	191800	224911590	9680	9680	9680	9680	0
99	20241024	191700	224911590	9680	9680	9680	9680	0
100	20241024	191600	224911590	9680	9680	9680	9680	0
101	20241024	191500	224911590	9680	9680	9680	9680	0
102	20241024	191400	224911590	9680	9680	9680	9680	0
103	20241024	191300	224911590	9680	9680	9680	9680	0
104	20241024	191200	224911590	9680	9680	9680	9680	0
105	20241024	191100	224911590	9680	9680	9680	9680	0
106	20241024	191000	224911590	9680	9680	9680	9680	0
107	20241024	190900	224911590	9680	9680	9680	9680	0
108	20241024	190800	224911590	9680	9680	9680	9680	0
109	20241024	190700	224911590	9680	9680	9680	9680	0
110	20241024	190600	224911590	9680	9680	9680	9680	0
111	20241024	190500	224911590	9680	9680	9680	9680	0
112	20241024	190400	224911590	9680	9680	9680	9680	0
113	20241024	190300	224911590	9680	9680	9680	9680	0
114	20241024	190200	224911590	9680	9680	9680	9680	0
115	20241024	190100	224911590	9680	9680	9680	9680	0
116	20241024	190000	224911590	9680	9680	9680	9680	0
117	20241024	185900	224911590	9680	9680	9680	9680	0
118	20241024	185800	224911590	9680	9680	9680	9680	0
119	20241024	185700	224911590	9680	9680	9680	9680	0
120	20241024	185600	224911590	9680	9680	9680	9680	0
121	20241024	185500	224911590	9680	9680	9680	9680	0
122	20241024	185400	224911590	9680	9680	9680	9680	1294
123	20241024	185300	224911590	9680	9680	9680	9680	0
124	20241024	185200	224911590	9680	9680	9680	9680	0
125	20241024	185100	224911590	9680	9680	9680	9680	0
126	20241024	185000	224911590	9680	9680	9680	9680	0
127	20241024	184900	224911590	9680	9680	9680	9680	0
128	20241024	184800	224911590	9680	9680	9680	9680	0
129	20241024	184700	224911590	9680	9680	9680	9680	0
130	20241024	184600	224911590	9680	9680	9680	9680	0
131	20241024	184500	224911590	9680	9680	9680	9680	0
132	20241024	184400	224911590	9680	9680	9680	9680	0
133	20241024	184300	224911590	9680	9680	9680	9680	0
134	20241024	184200	224911590	9680	9680	9680	9680	0
135	20241024	184100	224911590	9680	9680	9680	9680	0
136	20241024	184000	224911590	9680	9680	9680	9680	0
137	20241024	183900	224911590	9680	9680	9680	9680	0
138	20241024	183800	224911590	9680	9680	9680	9680	0
139	20241024	183700	224911590	9680	9680	9680	9680	0
140	20241024	183600	224911590	9680	9680	9680	9680	0
141	20241024	183500	224911590	9680	9680	9680	9680	0
142	20241024	183400	224911590	9680	9680	9680	9680	0
143	20241024	183300	224911590	9680	9680	9680	9680	0
144	20241024	183200	224911590	9680	9680	9680	9680	0
145	20241024	183100	224911590	9680	9680	9680	9680	0
146	20241024	183000	224911590	9680	9680	9680	9680	0
147	20241024	182900	224911590	9680	9680	9680	9680	0
148	20241024	182800	224911590	9680	9680	9680	9680	0
149	20241024	182700	224911590	9680	9680	9680	9680	0
150	20241024	182600	224911590	9680	9680	9680	9680	0
151	20241024	182500	224911590	9680	9680	9680	9680	0
152	20241024	182400	224911590	9680	9680	9680	9680	1294
153	20241024	182300	224911590	9680	9680	9680	9680	0
154	20241024	182200	224911590	9680	9680	9680	9680	0
155	20241024	182100	224911590	9680	9680	9680	9680	0
156	20241024	182000	224911590	9680	9680	9680	9680	0
157	20241024	181900	224911590	9680	9680	9680	9680	0
158	20241024	181800	224911590	9680	9680	9680	9680	0
159	20241024	181700	224911590	9680	9680	9680	9680	0
160	20241024	181600	224911590	9680	9680	9680	9680	0
161	20241024	181500	224911590	9680	9680	9680	9680	0
162	20241024	181400	224911590	9680	9680	9680	9680	0
163	20241024	181300	224911590	9680	9680	9680	9680	0
164	20241024	181200	224911590	9680	9680	9680	9680	0
165	20241024	181100	224911590	9680	9680	9680	9680	0
166	20241024	181000	224911590	9680	9680	9680	9680	0
167	20241024	180900	224911590	9680	9680	9680	9680	0
168	20241024	180800	224911590	9680	9680	9680	9680	0
169	20241024	180700	224911590	9680	9680	9680	9680	0
170	20241024	180600	224911590	9680	9680	9680	9680	0
171	20241024	180500	224911590	9680	9680	9680	9680	0
172	20241024	180400	224911590	9680	9680	9680	9680	0
173	20241024	180300	224911590	9680	9680	9680	9680	0
174	20241024	180200	224911590	9680	9680	9680	9680	0
175	20241024	180100	224911590	9680	9680	9680	9680	0
176	20241024	180000	224911590	9680	9680	9680	9680	0
177	20241024	175900	224911590	9680	9680	9680	9680	0
178	20241024	175800	224911590	9680	9680	9680	9680	0
179	20241024	175700	224911590	9680	9680	9680	9680	0
180	20241024	175600	224911590	9680	9680	9680	9680	0
181	20241024	175500	224911590	9680	9680	9680	9680	0
182	20241024	175400	224911590	9680	9680	9680	9680	1294
183	20241024	175300	224911590	9680	9680	9680	9680	0
184	20241024	175200	224911590	9680	9680	9680	9680	0
185	20241024	175100	224911590	9680	9680	9680	9680	0
186	20241024	175000	224911590	9680	9680	9680	9680	0
187	20241024	174900	224911590	9680	9680	9680	9680	0
188	20241024	174800	224911590	9680	9680	9680	9680	0
189	20241024	174700	224911590	9680	9680	9680	9680	0
190	20241024	174600	224911590	9680	9680	9680	9680	0
191	20241024	174500	224911590	9680	9680	9680	9680	0
192	20241024	174400	224911590	9680	9680	9680	9680	0
193	20241024	174300	224911590	9680	9680	9680	9680	0
194	20241024	174200	224911590	9680	9680	9680	9680	0
195	20241024	174100	224911590	9680	9680	9680	9680	0
196	20241024	174000	224911590	9680	9680	9680	9680	0
197	20241024	173900	224911590	9680	9680	9680	9680	0
198	20241024	173800	224911590	9680	9680	9680	9680	0
199	20241024	173700	224911590	9680	9680	9680	9680	0
200	20241024	173600	224911590	9680	9680	9680	9680	0
201	20241024	173500	224911590	9680	9680	9680	9680	0
202	20241024	173400	224911590	9680	9680	9680	9680	0
203	20241024	173300	224911590	9680	9680	9680	9680	0
204	20241024	173200	224911590	9680	9680	9680	9680	0
205	20241024	173100	224911590	9680	9680	9680	9680	0
206	20241024	173000	224911590	9680	9680	9680	9680	0
207	20241024	172900	224911590	9680	9680	9680	9680	0
208	20241024	172800	224911590	9680	9680	9680	9680	0
209	20241024	172700	224911590	9680	9680	9680	9680	0
210	20241024	172600	224911590	9680	9680	9680	9680	0
211	20241024	172500	224911590	9680	9680	9680	9680	0
212	20241024	172400	224911590	9680	9680	9680	9680	1294
213	20241024	172300	224911590	9680	9680	9680	9680	0
214	20241024	172200	224911590	9680	9680	9680	9680	0
215	20241024	172100	224911590	9680	9680	9680	9680	0
216	20241024	172000	224911590	9680	9680	9680	9680	0
217	20241024	171900	224911590	9680	9680	9680	9680	0
218	20241024	171800	224911590	9680	9680	9680	9680	0
219	20241024	171700	224911590	9680	9680	9680	9680	0
220	20241024	171600	224911590	9680	9680	9680	9680	0
221	20241024	171500	224911590	9680	9680	9680	9680	0
222	20241024	171400	224911590	9680	9680	9680	9680	0
223	20241024	171300	224911590	9680	9680	9680	9680	0
224	20241024	171200	224911590	9680	9680	9680	9680	0
225	20241024	171100	224911590	9680	9680	9680	9680	0
226	20241024	171000	224911590	9680	9680	9680	9680	0
227	20241024	170900	224911590	9680	9680	9680	9680	0
228	20241024	170800	224911590	9680	9680	9680	9680	0
229	20241024	170700	224911590	9680	9680	9680	9680	0
230	20241024	170600	224911590	9680	9680	9680	9680	0
231	20241024	170500	224911590	9680	9680	9680	9680	0
232	20241024	170400	224911590	9680	9680	9680	9680	0
233	20241024	170300	224911590	9680	9680	9680	9680	0
234	20241024	170200	224911590	9680	9680	9680	9680	0
235	20241024	170100	224911590	9680	9680	9680	9680	0
236	20241024	170000	224911590	9680	9680	9680	9680	0
237	20241024	165900	224911590	9680	9680	9680	9680	0
238	20241024	165800	224911590	9680	9680	9680	9680	0
239	20241024	165700	224911590	9680	9680	9680	9680	0
240	20241024	165600	224911590	9680	9680	9680	9680	0
241	20241024	165500	224911590	9680	9680	9680	9680	0
242	20241024	165400	224911590	9680	9680	9680	9680	1294
243	20241024	165300	224911590	9680	9680	9680	9680	0
244	20241024	165200	224911590	9680	9680	9680	9680	0
245	20241024	165100	224911590	9680	9680	9680	9680	0
246	20241024	165000	224911590	9680	9680	9680	9680	0
247	20241024	164900	224911590	9680	9680	9680	9680	0
248	20241024	164800	224911590	9680	9680	9680	9680	0
249	20241024	164700	224911590	9680	9680	9680	9680	0
250	20241024	164600	224911590	9680	9680	9680	9680	0
251	20241024	164500	224911590	9680	9680	9680	9680	0
252	20241024	164400	224911590	9680	9680	9680	9680	0
253	20241024	164300	224911590	9680	9680	9680	9680	0
254	20241024	164200	224911590	9680	9680	9680	9680	0
255	20241024	164100	224911590	9680	9680	9680	9680	0
256	20241024	164000	224911590	9680	9680	9680	9680	0
257	20241024	163900	224911590	9680	9680	9680	9680	0
258	20241024	163800	224911590	9680	9680	9680	9680	0
259	20241024	163700	224911590	9680	9680	9680	9680	0
260	20241024	163600	224911590	9680	9680	9680	9680	0
261	20241024	163500	224911590	9680	9680	9680	9680	0
262	20241024	163400	224911590	9680	9680	9680	9680	0
263	20241024	163300	224911590	9680	9680	9680	9680	0
264	20241024	163200	224911590	9680	9680	9680	9680	0
265	20241024	163100	224911590	9680	9680	9680	9680	0
266	20241024	163000	224911590	9680	9680	9680	9680	0
267	20241024	162900	224911590	9680	9680	9680	9680	0
268	20241024	162800	224911590	9680	9680	9680	9680	0
269	20241024	162700	224911590	9680	9680	9680	9680	0
270	20241024	162600	224911590	9680	9680	9680	9680	0
271	20241024	162500	224911590	9680	9680	9680	9680	0
272	20241024	162400	224911590	9680	9680	9680	9680	1294
273	20241024	162300	224911590	9680	9680	9680	9680	0
274	20241024	162200	224911590	9680	9680	9680	9680	0
275	20241024	162100	224911590	9680	9680	9680	9680	0
276	20241024	162000	224911590	9680	9680	9680	9680	0
277	20241024	161900	224911590	9680	9680	9680	9680	0
278	20241024	161800	224911590	9680	9680	9680	9680	0
279	20241024	161700	224911590	9680	9680	9680	9680	0
280	20241024	161600	224911590	9680	9680	9680	9680	0
281	20241024	161500	224911590	9680	9680	9680	9680	0
282	20241024	161400	224911590	9680	9680	9680	9680	0
283	20241024	161300	224911590	9680	9680	9680	9680	0
284	20241024	161200	224911590	9680	9680	9680	9680	0
285	20241024	161100	224911590	9680	9680	9680	9680	0
286	20241024	161000	224911590	9680	9680	9680	9680	0
287	20241024	160900	224911590	9680	9680	9680	9680	0
288	20241024	160800	224911590	9680	9680	9680	9680	0
289	20241024	160700	224911590	9680	9680	9680	9680	0
290	20241024	160600	224911590	9680	9680	9680	9680	0
291	20241024	160500	224911590	9680	9680	9680	9680	0
292	20241024	160400	224911590	9680	9680	9680	9680	0
293	20241024	160300	224911590	9680	9680	9680	9680	0
294	20241024	160200	224911590	9680	9680	9680	9680	0
295	20241024	160100	224911590	9680	9680	9680	9680	0
296	20241024	160000	224911590	9680	9680	9680	9680	0
297	20241024	155900	224911590	9680	9680	9680	9680	0
298	20241024	155800	224911590	9680	9680	9680	9680	0
299	20241024	155700	224911590	9680	9680	9680	9680	0
300	20241024	155600	224911590	9680	9680	9680	9680	0
301	20241024	155500	224911590	9680	9680	9680	9680	0
302	20241024	155400	224911590	9680	9680	9680	9680	1294
303	20241024	155300	224911590	9680	9680	9680	9680	0
304	20241024	155200	224911590	9680	9680	9680	9680	0
305	20241024	155100	224911590	9680	9680	9680	9680	0
306	20241024	155000	224911590	9680	9680	9680	9680	0
307	20241024	154900	224911590	9680	9680	9680	9680	0
308	20241024	154800	224911590	9680	9680	9680	9680	0
309	20241024	154700	224911590	9680	9680	9680	9680	0
310	20241024	154600	224911590	9680	9680	9680	9680	0
311	20241024	154500	224911590	9680	9680	9680	9680	0
312	20241024	154400	224911590	9680	9680	9680	9680	0
313	20241024	154300	224911590	9680	9680	9680	9680	0
314	20241024	154200	224911590	9680	9680	9680	9680	0
315	20241024	154100	224911590	9680	9680	9680	9680	0
316	20241024	154000	224911590	9680	9680	9680	9680	0
317	20241024	153900	224911590	9680	9680	9680	9680	0
318	20241024	153800	224911590	9680	9680	9680	9680	0
319	20241024	153700	224911590	9680	9680	9680	9680	0
320	20241024	153600	224911590	9680	9680	9680	9680	0
321	20241024	153500	224911590	9680	9680	9680	9680	0
322	20241024	153400	224911590	9680	9680	9680	9680	0
323	20241024	153300	224911590	9680	9680	9680	9680	0
324	20241024	153200	224911590	9680	9680	9680	9680	0
325	20241024	153100	224911590	9680	9680	9680	9680	0
326	20241024	153000	224911590	9680	9680	9680	9680	1294
327	20241024	152900	212385670	9700	9700	9700	9700	0
328	20241024	152800	212385670	9700	9700	9700	9700	0
329	20241024	152700	212385670	9700	9700	9700	9700	0
330	20241024	152600	212385670	9700	9700	9700	9700	0
331	20241024	152500	212385670	9700	9700	9700	9700	0
332	20241024	152400	212385670	9700	9700	9700	9700	0
333	20241024	152300	212385670	9700	9700	9700	9700	0
334	20241024	152200	212385670	9700	9700	9700	9700	0
335	20241024	152100	212385670	9700	9700	9700	9700	0
336	20241024	152000	212385670	9700	9700	9700	9700	0
337	20241024	151900	212385670	9700	9700	9700	9700	0
338	20241024	151800	212385670	9700	9700	9700	9700	0
339	20241024	151700	212385670	9700	9720	9720	9700	400
340	20241024	151600	208502320	9760	9760	9760	9760	0
341	20241024	151500	208502320	9760	9760	9760	9760	0
342	20241024	151400	208502320	9760	9760	9760	9760	0
343	20241024	151300	208502320	9760	9760	9760	9760	0
344	20241024	151200	208502320	9760	9760	9760	9760	0
345	20241024	151100	208502320	9760	9760	9760	9760	1
346	20241024	151000	208492560	9760	9760	9760	9760	0
347	20241024	150900	208492560	9760	9760	9760	9760	9
348	20241024	150800	208404720	9720	9720	9720	9720	0
349	20241024	150700	208404720	9720	9720	9720	9720	50
350	20241024	150600	207918720	9720	9720	9720	9720	0
351	20241024	150500	207918720	9720	9720	9720	9720	0
352	20241024	150400	207918720	9720	9720	9720	9720	2
353	20241024	150300	207899280	9720	9720	9720	9720	117
354	20241024	150200	206762040	9760	9760	9760	9760	0
355	20241024	150100	206762040	9760	9760	9760	9760	0
356	20241024	150000	206762040	9760	9740	9760	9740	4
357	20241024	145900	206723050	9740	9740	9740	9740	0
358	20241024	145800	206723050	9740	9740	9740	9740	0
359	20241024	145700	206723050	9740	9740	9740	9740	0
360	20241024	145600	206723050	9740	9710	9740	9710	138
361	20241024	145500	205379230	9710	9710	9710	9710	1
362	20241024	145400	205369520	9740	9740	9740	9740	0
363	20241024	145300	205369520	9740	9740	9740	9740	0
364	20241024	145200	205369520	9740	9740	9740	9740	0
365	20241024	145100	205369520	9740	9740	9740	9740	0
366	20241024	145000	205369520	9740	9740	9740	9740	0
367	20241024	144900	205369520	9740	9740	9740	9740	1
368	20241024	144800	205359780	9720	9720	9720	9720	0
369	20241024	144700	205359780	9720	9720	9720	9720	0
370	20241024	144600	205359780	9720	9720	9720	9720	1
371	20241024	144500	205350060	9730	9730	9730	9730	1
372	20241024	144400	205340330	9740	9740	9740	9740	0
373	20241024	144300	205340330	9740	9740	9740	9740	0
374	20241024	144200	205340330	9740	9740	9740	9740	0
375	20241024	144100	205340330	9740	9740	9740	9740	0
376	20241024	144000	205340330	9740	9740	9740	9740	0
377	20241024	143900	205340330	9740	9740	9740	9740	0
378	20241024	143800	205340330	9740	9740	9740	9740	0
379	20241024	143700	205340330	9740	9740	9740	9740	0
380	20241024	143600	205340330	9740	9740	9740	9740	0
381	20241024	143500	205340330	9740	9740	9740	9740	0
382	20241024	143400	205340330	9740	9740	9740	9740	0
383	20241024	143300	205340330	9740	9740	9740	9740	0
384	20241024	143200	205340330	9740	9740	9740	9740	1
385	20241024	143100	205330590	9710	9710	9710	9710	0
386	20241024	143000	205330590	9710	9710	9710	9710	0
387	20241024	142900	205330590	9710	9710	9710	9710	234
388	20241024	142800	203058450	9740	9740	9740	9740	0
389	20241024	142700	203058450	9740	9740	9740	9740	0
390	20241024	142600	203058450	9740	9740	9740	9740	0
391	20241024	142500	203058450	9740	9740	9740	9740	0
392	20241024	142400	203058450	9740	9740	9740	9740	0
393	20241024	142300	203058450	9740	9740	9740	9740	1000
394	20241024	142200	193318450	9710	9710	9710	9710	14
395	20241024	142100	193182510	9740	9740	9740	9740	0
396	20241024	142000	193182510	9740	9740	9740	9740	0
397	20241024	141900	193182510	9740	9740	9740	9740	0
398	20241024	141800	193182510	9740	9740	9740	9740	500
399	20241024	141700	188312510	9700	9700	9700	9700	0
400	20241024	141600	188312510	9700	9730	9730	9700	408
401	20241024	141500	184349600	9750	9750	9750	9750	0
402	20241024	141400	184349600	9750	9750	9750	9750	101
403	20241024	141300	183364850	9750	9750	9750	9750	0
404	20241024	141200	183364850	9750	9750	9750	9750	0
405	20241024	141100	183364850	9750	9750	9750	9750	0
406	20241024	141000	183364850	9750	9750	9750	9750	0
407	20241024	140900	183364850	9750	9750	9750	9750	0
408	20241024	140800	183364850	9750	9750	9750	9750	0
409	20241024	140700	183364850	9750	9750	9750	9750	0
410	20241024	140600	183364850	9750	9750	9750	9750	0
411	20241024	140500	183364850	9750	9750	9750	9750	0
412	20241024	140400	183364850	9750	9750	9750	9750	0
413	20241024	140300	183364850	9750	9750	9750	9750	0
414	20241024	140200	183364850	9750	9750	9750	9750	0
415	20241024	140100	183364850	9750	9750	9750	9750	1
416	20241024	140000	183355100	9740	9740	9740	9740	0
417	20241024	135900	183355100	9740	9740	9740	9740	0
418	20241024	135800	183355100	9740	9740	9740	9740	0
419	20241024	135700	183355100	9740	9740	9740	9740	0
420	20241024	135600	183355100	9740	9740	9740	9740	0
421	20241024	135500	183355100	9740	9740	9740	9740	0
422	20241024	135400	183355100	9740	9740	9740	9740	0
423	20241024	135300	183355100	9740	9740	9740	9740	0
424	20241024	135200	183355100	9740	9740	9740	9740	0
425	20241024	135100	183355100	9740	9740	9740	9740	0
426	20241024	135000	183355100	9740	9740	9740	9740	0
427	20241024	134900	183355100	9740	9740	9740	9740	0
428	20241024	134800	183355100	9740	9740	9740	9740	0
429	20241024	134700	183355100	9740	9740	9740	9740	0
430	20241024	134600	183355100	9740	9740	9740	9740	0
431	20241024	134500	183355100	9740	9740	9740	9740	0
432	20241024	134400	183355100	9740	9740	9740	9740	0
433	20241024	134300	183355100	9740	9740	9740	9740	0
434	20241024	134200	183355100	9740	9740	9740	9740	0
435	20241024	134100	183355100	9740	9740	9740	9740	0
436	20241024	134000	183355100	9740	9740	9740	9740	0
437	20241024	133900	183355100	9740	9740	9740	9740	0
438	20241024	133800	183355100	9740	9740	9740	9740	12
439	20241024	133700	183238220	9740	9740	9740	9740	0
440	20241024	133600	183238220	9740	9740	9740	9740	78
441	20241024	133500	182478500	9730	9730	9730	9730	8
442	20241024	133400	182400660	9730	9730	9730	9730	0
443	20241024	133300	182400660	9730	9730	9730	9730	142
444	20241024	133200	181019000	9740	9740	9740	9740	0
445	20241024	133100	181019000	9740	9740	9740	9740	0
446	20241024	133000	181019000	9740	9740	9740	9740	0
447	20241024	132900	181019000	9740	9740	9740	9740	3
448	20241024	132800	180989780	9740	9740	9740	9740	2
449	20241024	132700	180970300	9730	9730	9730	9730	0
450	20241024	132600	180970300	9730	9730	9730	9730	2
451	20241024	132500	180950840	9740	9740	9740	9740	0
452	20241024	132400	180950840	9740	9740	9740	9740	0
453	20241024	132300	180950840	9740	9740	9740	9740	0
454	20241024	132200	180950840	9740	9740	9740	9740	0
455	20241024	132100	180950840	9740	9740	9740	9740	0
456	20241024	132000	180950840	9740	9740	9740	9740	23
457	20241024	131900	180726820	9730	9730	9730	9730	55
458	20241024	131800	180191670	9730	9730	9730	9730	0
459	20241024	131700	180191670	9730	9730	9730	9730	0
460	20241024	131600	180191670	9730	9730	9730	9730	0
461	20241024	131500	180191670	9730	9730	9730	9730	0
462	20241024	131400	180191670	9730	9730	9730	9730	0
463	20241024	131300	180191670	9730	9730	9730	9730	0
464	20241024	131200	180191670	9730	9730	9730	9730	0
465	20241024	131100	180191670	9730	9730	9730	9730	0
466	20241024	131000	180191670	9730	9730	9730	9730	0
467	20241024	130900	180191670	9730	9730	9730	9730	0
468	20241024	130800	180191670	9730	9730	9730	9730	0
469	20241024	130700	180191670	9730	9730	9730	9730	0
470	20241024	130600	180191670	9730	9730	9730	9730	0
471	20241024	130500	180191670	9730	9730	9730	9730	5
472	20241024	130400	180143020	9730	9730	9730	9730	0
473	20241024	130300	180143020	9730	9730	9730	9730	0
474	20241024	130200	180143020	9730	9730	9730	9730	0
475	20241024	130100	180143020	9730	9730	9730	9730	1
476	20241024	130000	180133290	9710	9710	9710	9710	0
477	20241024	125900	180133290	9710	9710	9710	9710	0
478	20241024	125800	180133290	9710	9710	9710	9710	0
479	20241024	125700	180133290	9710	9710	9710	9710	0
480	20241024	125600	180133290	9710	9710	9710	9710	0
481	20241024	125500	180133290	9710	9710	9710	9710	0
482	20241024	125400	180133290	9710	9710	9710	9710	0
483	20241024	125300	180133290	9710	9710	9710	9710	0
484	20241024	125200	180133290	9710	9710	9710	9710	944
485	20241024	125100	170967050	9740	9740	9740	9740	0
486	20241024	125000	170967050	9740	9740	9740	9740	0
487	20241024	124900	170967050	9740	9740	9740	9740	0
488	20241024	124800	170967050	9740	9740	9740	9740	0
489	20241024	124700	170967050	9740	9740	9740	9740	0
490	20241024	124600	170967050	9740	9740	9740	9740	0
491	20241024	124500	170967050	9740	9740	9740	9740	0
492	20241024	124400	170967050	9740	9740	9740	9740	0
493	20241024	124300	170967050	9740	9740	9740	9740	0
494	20241024	124200	170967050	9740	9740	9740	9740	0
495	20241024	124100	170967050	9740	9740	9740	9740	0
496	20241024	124000	170967050	9740	9740	9740	9740	0
497	20241024	123900	170967050	9740	9740	9740	9740	2
498	20241024	123800	170947570	9700	9700	9700	9700	0
499	20241024	123700	170947570	9700	9700	9700	9700	1
500	20241024	123600	170937870	9710	9710	9710	9710	0
501	20241024	123500	170937870	9710	9710	9710	9710	0
502	20241024	123400	170937870	9710	9710	9710	9710	0
503	20241024	123300	170937870	9710	9710	9710	9710	0
504	20241024	123200	170937870	9710	9710	9710	9710	0
505	20241024	123100	170937870	9710	9710	9710	9710	0
506	20241024	123000	170937870	9710	9710	9710	9710	0
507	20241024	122900	170937870	9710	9710	9710	9710	50
508	20241024	122800	170452370	9710	9710	9710	9710	0
509	20241024	122700	170452370	9710	9710	9710	9710	1
510	20241024	122600	170442660	9740	9740	9740	9740	0
511	20241024	122500	170442660	9740	9740	9740	9740	0
512	20241024	122400	170442660	9740	9740	9740	9740	0
513	20241024	122300	170442660	9740	9740	9740	9740	1
514	20241024	122200	170432920	9700	9700	9700	9700	0
515	20241024	122100	170432920	9700	9700	9700	9700	0
516	20241024	122000	170432920	9700	9700	9700	9700	0
517	20241024	121900	170432920	9700	9700	9700	9700	0
518	20241024	121800	170432920	9700	9710	9710	9700	34
519	20241024	121700	170102800	9710	9710	9710	9710	0
520	20241024	121600	170102800	9710	9710	9710	9710	11
521	20241024	121500	169995990	9710	9710	9710	9710	0
522	20241024	121400	169995990	9710	9710	9710	9710	0
523	20241024	121300	169995990	9710	9710	9710	9710	0
524	20241024	121200	169995990	9710	9710	9710	9710	11
525	20241024	121100	169889180	9700	9700	9700	9700	0
526	20241024	121000	169889180	9700	9700	9700	9700	0
527	20241024	120900	169889180	9700	9700	9700	9700	0
528	20241024	120800	169889180	9700	9700	9700	9700	0
529	20241024	120700	169889180	9700	9700	9700	9700	0
530	20241024	120600	169889180	9700	9700	9700	9700	0
531	20241024	120500	169889180	9700	9700	9700	9700	0
532	20241024	120400	169889180	9700	9710	9710	9700	170
533	20241024	120300	168238840	9740	9740	9740	9740	0
534	20241024	120200	168238840	9740	9740	9740	9740	0
535	20241024	120100	168238840	9740	9740	9740	9740	0
536	20241024	120000	168238840	9740	9740	9740	9740	1
537	20241024	115900	168229100	9740	9740	9740	9740	1
538	20241024	115800	168219360	9700	9710	9710	9700	200
539	20241024	115700	166277930	9710	9710	9710	9710	0
540	20241024	115600	166277930	9710	9710	9710	9710	0
541	20241024	115500	166277930	9710	9710	9710	9710	2
542	20241024	115400	166258510	9710	9710	9710	9710	0
543	20241024	115300	166258510	9710	9710	9710	9710	0
544	20241024	115200	166258510	9710	9710	9710	9710	0
545	20241024	115100	166258510	9710	9730	9730	9710	7
546	20241024	115000	166190480	9740	9740	9740	9740	0
547	20241024	114900	166190480	9740	9740	9740	9740	0
548	20241024	114800	166190480	9740	9740	9740	9740	0
549	20241024	114700	166190480	9740	9740	9740	9740	0
550	20241024	114600	166190480	9740	9740	9740	9740	0
551	20241024	114500	166190480	9740	9740	9740	9740	0
552	20241024	114400	166190480	9740	9740	9740	9740	0
553	20241024	114300	166190480	9740	9740	9740	9740	0
554	20241024	114200	166190480	9740	9740	9740	9740	0
555	20241024	114100	166190480	9740	9740	9740	9740	0
556	20241024	114000	166190480	9740	9740	9740	9740	0
557	20241024	113900	166190480	9740	9740	9740	9740	25
558	20241024	113800	165946980	9730	9730	9730	9730	0
559	20241024	113700	165946980	9730	9730	9730	9730	0
560	20241024	113600	165946980	9730	9730	9730	9730	0
561	20241024	113500	165946980	9730	9730	9730	9730	0
562	20241024	113400	165946980	9730	9730	9730	9730	0
563	20241024	113300	165946980	9730	9730	9730	9730	20
564	20241024	113200	165752380	9740	9740	9740	9740	0
565	20241024	113100	165752380	9740	9740	9740	9740	0
566	20241024	113000	165752380	9740	9740	9740	9740	0
567	20241024	112900	165752380	9740	9740	9740	9740	0
568	20241024	112800	165752380	9740	9740	9740	9740	0
569	20241024	112700	165752380	9740	9740	9740	9740	0
570	20241024	112600	165752380	9740	9740	9740	9740	0
571	20241024	112500	165752380	9740	9740	9740	9740	0
572	20241024	112400	165752380	9740	9740	9740	9740	1
573	20241024	112300	165742640	9700	9700	9700	9700	0
574	20241024	112200	165742640	9700	9700	9700	9700	0
575	20241024	112100	165742640	9700	9700	9700	9700	0
576	20241024	112000	165742640	9700	9700	9700	9700	0
577	20241024	111900	165742640	9700	9700	9700	9700	0
578	20241024	111800	165742640	9700	9700	9700	9700	0
579	20241024	111700	165742640	9700	9700	9700	9700	7
580	20241024	111600	165674740	9700	9700	9700	9700	0
581	20241024	111500	165674740	9700	9700	9700	9700	0
582	20241024	111400	165674740	9700	9700	9700	9700	0
583	20241024	111300	165674740	9700	9700	9700	9700	0
584	20241024	111200	165674740	9700	9700	9700	9700	0
585	20241024	111100	165674740	9700	9700	9700	9700	0
586	20241024	111000	165674740	9700	9710	9710	9700	10
587	20241024	110900	165577710	9700	9700	9700	9700	0
588	20241024	110800	165577710	9700	9700	9700	9700	0
589	20241024	110700	165577710	9700	9700	9700	9700	0
590	20241024	110600	165577710	9700	9700	9700	9700	51
591	20241024	110500	165083010	9710	9710	9710	9710	30
592	20241024	110400	164791710	9750	9750	9750	9750	0
593	20241024	110300	164791710	9750	9750	9750	9750	0
594	20241024	110200	164791710	9750	9750	9750	9750	5
595	20241024	110100	164742960	9700	9700	9700	9700	0
596	20241024	110000	164742960	9700	9700	9700	9700	0
597	20241024	105900	164742960	9700	9700	9700	9700	27
598	20241024	105800	164481060	9750	9750	9750	9750	0
599	20241024	105700	164481060	9750	9750	9750	9750	0
600	20241024	105600	164481060	9750	9750	9750	9750	0
601	20241024	105500	164481060	9750	9750	9750	9750	0
602	20241024	105400	164481060	9750	9750	9750	9750	0
603	20241024	105300	164481060	9750	9750	9750	9750	0
604	20241024	105200	164481060	9750	9750	9750	9750	0
605	20241024	105100	164481060	9750	9720	9750	9720	50
606	20241024	105000	163993620	9720	9720	9720	9720	20
607	20241024	104900	163799220	9720	9720	9720	9720	0
608	20241024	104800	163799220	9720	9720	9720	9720	0
609	20241024	104700	163799220	9720	9720	9720	9720	0
610	20241024	104600	163799220	9720	9720	9720	9720	1
611	20241024	104500	163789500	9720	9720	9720	9720	0
612	20241024	104400	163789500	9720	9720	9720	9720	0
613	20241024	104300	163789500	9720	9720	9720	9720	0
614	20241024	104200	163789500	9720	9720	9720	9720	0
615	20241024	104100	163789500	9720	9720	9720	9720	0
616	20241024	104000	163789500	9720	9720	9720	9720	10
617	20241024	103900	163692300	9730	9730	9730	9730	0
618	20241024	103800	163692300	9730	9730	9730	9730	0
619	20241024	103700	163692300	9730	9730	9730	9730	9
620	20241024	103600	163604730	9750	9750	9750	9750	18
621	20241024	103500	163429230	9750	9720	9750	9720	74
622	20241024	103400	162708570	9740	9740	9740	9740	0
623	20241024	103300	162708570	9740	9740	9740	9740	0
624	20241024	103200	162708570	9740	9740	9740	9740	0
625	20241024	103100	162708570	9740	9740	9740	9740	0
626	20241024	103000	162708570	9740	9740	9740	9740	0
627	20241024	102900	162708570	9740	9740	9740	9740	1
628	20241024	102800	162698830	9670	9670	9670	9670	0
629	20241024	102700	162698830	9670	9670	9670	9670	0
630	20241024	102600	162698830	9670	9670	9670	9670	0
631	20241024	102500	162698830	9670	9670	9670	9670	0
632	20241024	102400	162698830	9670	9670	9670	9670	68
633	20241024	102300	162041270	9660	9690	9690	9660	950
634	20241024	102200	152853170	9700	9700	9700	9700	39
635	20241024	102100	152474870	9720	9720	9720	9720	99
636	20241024	102000	151512590	9680	9700	9700	9680	259
637	20241024	101900	149001650	9700	9730	9730	9700	1379
638	20241024	101800	135610960	9730	9730	9730	9730	0
639	20241024	101700	135610960	9730	9730	9730	9730	1
640	20241024	101600	135601230	9730	9730	9730	9730	0
641	20241024	101500	135601230	9730	9730	9730	9730	3
642	20241024	101400	135572040	9730	9730	9730	9730	0
643	20241024	101300	135572040	9730	9740	9740	9730	399
644	20241024	101200	131688090	9750	9750	9750	9750	510
645	20241024	101100	126715590	9800	9800	9800	9800	0
646	20241024	101000	126715590	9800	9800	9800	9800	0
647	20241024	100900	126715590	9800	9800	9800	9800	0
648	20241024	100800	126715590	9800	9800	9800	9800	0
649	20241024	100700	126715590	9800	9800	9800	9800	0
650	20241024	100600	126715590	9800	9800	9800	9800	0
651	20241024	100500	126715590	9800	9800	9800	9800	1
652	20241024	100400	126705790	9740	9740	9740	9740	0
653	20241024	100300	126705790	9740	9740	9740	9740	0
654	20241024	100200	126705790	9740	9740	9740	9740	0
655	20241024	100100	126705790	9740	9740	9740	9740	0
656	20241024	100000	126705790	9740	9750	9750	9740	454
657	20241024	095900	122281420	9750	9750	9750	9750	2
658	20241024	095800	122261920	9750	9760	9760	9750	350
659	20241024	095700	118847660	9750	9750	9750	9750	120
660	20241024	095600	117677660	9750	9800	9800	9750	3
661	20241024	095500	117648360	9800	9800	9800	9800	1
662	20241024	095400	117638560	9750	9750	9750	9750	0
663	20241024	095300	117638560	9750	9750	9750	9750	3
664	20241024	095200	117609310	9750	9750	9750	9750	100
665	20241024	095100	116634310	9740	9800	9800	9740	4058
666	20241024	095000	76911380	9820	9790	9820	9790	1209
667	20241024	094900	65071720	9790	9790	9790	9790	9
668	20241024	094800	64983610	9790	9790	9790	9790	0
669	20241024	094700	64983610	9790	9790	9790	9790	2
670	20241024	094600	64964030	9730	9730	9730	9730	9
671	20241024	094500	64876460	9720	9720	9720	9720	0
672	20241024	094400	64876460	9720	9720	9720	9720	0
673	20241024	094300	64876460	9720	9720	9720	9720	2
674	20241024	094200	64857020	9790	9740	9790	9730	209
675	20241024	094100	62823060	9800	9800	9800	9800	4
676	20241024	094000	62783860	9800	9800	9800	9800	5
677	20241024	093900	62734860	9800	9740	9820	9730	217
678	20241024	093800	60613890	9820	9820	9820	9820	0
679	20241024	093700	60613890	9820	9770	9820	9770	101
680	20241024	093600	59623180	9770	9770	9770	9770	0
681	20241024	093500	59623180	9770	9770	9770	9770	0
682	20241024	093400	59623180	9770	9770	9770	9770	3
683	20241024	093300	59593870	9770	9770	9770	9770	50
684	20241024	093200	59105370	9710	9710	9710	9710	0
685	20241024	093100	59105370	9710	9710	9710	9710	0
686	20241024	093000	59105370	9710	9710	9710	9710	30
687	20241024	092900	58814070	9700	9720	9720	9700	1179
688	20241024	092800	47375020	9730	9730	9730	9730	0
689	20241024	092700	47375020	9730	9730	9730	9730	123
690	20241024	092600	46178230	9730	9730	9730	9730	1
691	20241024	092500	46168500	9730	9730	9730	9730	0
692	20241024	092400	46168500	9730	9730	9730	9730	0
693	20241024	092300	46168500	9730	9730	9730	9730	0
694	20241024	092200	46168500	9730	9730	9730	9730	0
695	20241024	092100	46168500	9730	9730	9730	9730	0
696	20241024	092000	46168500	9730	9730	9730	9730	56
697	20241024	091900	45623620	9730	9730	9730	9730	94
698	20241024	091800	44709000	9700	9700	9700	9700	0
699	20241024	091700	44709000	9700	9720	9720	9700	347
700	20241024	091600	41337200	9720	9720	9720	9720	156
701	20241024	091500	39820880	9720	9720	9720	9720	200
702	20241024	091400	37876880	9730	9730	9730	9730	8
703	20241024	091300	37799040	9730	9740	9740	9730	631
704	20241024	091200	31658110	9790	9790	9790	9790	0
705	20241024	091100	31658110	9790	9790	9790	9790	0
706	20241024	091000	31658110	9790	9790	9790	9790	0
707	20241024	090900	31658110	9790	9780	9790	9780	2000
708	20241024	090800	12088110	9720	9730	9730	9720	129
709	20241024	090700	10833410	9730	9730	9730	9730	4
710	20241024	090600	10794490	9730	9740	9740	9730	22
711	20241024	090500	10580320	9750	9760	9800	9750	127
712	20241024	090400	9340880	9820	9820	9820	9820	0
713	20241024	090300	9340880	9820	9820	9820	9820	0
714	20241024	090200	9340880	9820	9820	9820	9820	0
715	20241024	090100	9340880	9820	9810	9820	9810	21
716	20241024	090000	9134860	9820	9790	9820	9770	627