KissMeData/288980/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210400	575726292	1591	1591	1591	1591	3473
3	20241024	210300	575726292	1591	1591	1591	1591	0
4	20241024	210200	575726292	1591	1591	1591	1591	0
5	20241024	210100	575726292	1591	1591	1591	1591	0
6	20241024	210000	575726292	1591	1591	1591	1591	0
7	20241024	205900	575726292	1591	1591	1591	1591	0
8	20241024	205800	575726292	1591	1591	1591	1591	0
9	20241024	205700	575726292	1591	1591	1591	1591	0
10	20241024	205600	575726292	1591	1591	1591	1591	0
11	20241024	205500	575726292	1591	1591	1591	1591	0
12	20241024	205400	575726292	1591	1591	1591	1591	0
13	20241024	205300	575726292	1591	1591	1591	1591	0
14	20241024	205200	575726292	1591	1591	1591	1591	0
15	20241024	205100	575726292	1591	1591	1591	1591	0
16	20241024	205000	575726292	1591	1591	1591	1591	0
17	20241024	204900	575726292	1591	1591	1591	1591	0
18	20241024	204800	575726292	1591	1591	1591	1591	0
19	20241024	204700	575726292	1591	1591	1591	1591	0
20	20241024	204600	575726292	1591	1591	1591	1591	0
21	20241024	204500	575726292	1591	1591	1591	1591	0
22	20241024	204400	575726292	1591	1591	1591	1591	0
23	20241024	204300	575726292	1591	1591	1591	1591	0
24	20241024	204200	575726292	1591	1591	1591	1591	0
25	20241024	204100	575726292	1591	1591	1591	1591	0
26	20241024	204000	575726292	1591	1591	1591	1591	0
27	20241024	203900	575726292	1591	1591	1591	1591	0
28	20241024	203800	575726292	1591	1591	1591	1591	0
29	20241024	203700	575726292	1591	1591	1591	1591	0
30	20241024	203600	575726292	1591	1591	1591	1591	0
31	20241024	203500	575726292	1591	1591	1591	1591	0
32	20241024	203400	575726292	1591	1591	1591	1591	3473
33	20241024	203300	575726292	1591	1591	1591	1591	0
34	20241024	203200	575726292	1591	1591	1591	1591	0
35	20241024	203100	575726292	1591	1591	1591	1591	0
36	20241024	203000	575726292	1591	1591	1591	1591	0
37	20241024	202900	575726292	1591	1591	1591	1591	0
38	20241024	202800	575726292	1591	1591	1591	1591	0
39	20241024	202700	575726292	1591	1591	1591	1591	0
40	20241024	202600	575726292	1591	1591	1591	1591	0
41	20241024	202500	575726292	1591	1591	1591	1591	0
42	20241024	202400	575726292	1591	1591	1591	1591	0
43	20241024	202300	575726292	1591	1591	1591	1591	0
44	20241024	202200	575726292	1591	1591	1591	1591	0
45	20241024	202100	575726292	1591	1591	1591	1591	0
46	20241024	202000	575726292	1591	1591	1591	1591	0
47	20241024	201900	575726292	1591	1591	1591	1591	0
48	20241024	201800	575726292	1591	1591	1591	1591	0
49	20241024	201700	575726292	1591	1591	1591	1591	0
50	20241024	201600	575726292	1591	1591	1591	1591	0
51	20241024	201500	575726292	1591	1591	1591	1591	0
52	20241024	201400	575726292	1591	1591	1591	1591	0
53	20241024	201300	575726292	1591	1591	1591	1591	0
54	20241024	201200	575726292	1591	1591	1591	1591	0
55	20241024	201100	575726292	1591	1591	1591	1591	0
56	20241024	201000	575726292	1591	1591	1591	1591	0
57	20241024	200900	575726292	1591	1591	1591	1591	0
58	20241024	200800	575726292	1591	1591	1591	1591	0
59	20241024	200700	575726292	1591	1591	1591	1591	0
60	20241024	200600	575726292	1591	1591	1591	1591	0
61	20241024	200500	575726292	1591	1591	1591	1591	0
62	20241024	200400	575726292	1591	1591	1591	1591	3473
63	20241024	200300	575726292	1591	1591	1591	1591	0
64	20241024	200200	575726292	1591	1591	1591	1591	0
65	20241024	200100	575726292	1591	1591	1591	1591	0
66	20241024	200000	575726292	1591	1591	1591	1591	0
67	20241024	195900	575726292	1591	1591	1591	1591	0
68	20241024	195800	575726292	1591	1591	1591	1591	0
69	20241024	195700	575726292	1591	1591	1591	1591	0
70	20241024	195600	575726292	1591	1591	1591	1591	0
71	20241024	195500	575726292	1591	1591	1591	1591	0
72	20241024	195400	575726292	1591	1591	1591	1591	0
73	20241024	195300	575726292	1591	1591	1591	1591	0
74	20241024	195200	575726292	1591	1591	1591	1591	0
75	20241024	195100	575726292	1591	1591	1591	1591	0
76	20241024	195000	575726292	1591	1591	1591	1591	0
77	20241024	194900	575726292	1591	1591	1591	1591	0
78	20241024	194800	575726292	1591	1591	1591	1591	0
79	20241024	194700	575726292	1591	1591	1591	1591	0
80	20241024	194600	575726292	1591	1591	1591	1591	0
81	20241024	194500	575726292	1591	1591	1591	1591	0
82	20241024	194400	575726292	1591	1591	1591	1591	0
83	20241024	194300	575726292	1591	1591	1591	1591	0
84	20241024	194200	575726292	1591	1591	1591	1591	0
85	20241024	194100	575726292	1591	1591	1591	1591	0
86	20241024	194000	575726292	1591	1591	1591	1591	0
87	20241024	193900	575726292	1591	1591	1591	1591	0
88	20241024	193800	575726292	1591	1591	1591	1591	0
89	20241024	193700	575726292	1591	1591	1591	1591	0
90	20241024	193600	575726292	1591	1591	1591	1591	0
91	20241024	193500	575726292	1591	1591	1591	1591	0
92	20241024	193400	575726292	1591	1591	1591	1591	3473
93	20241024	193300	575726292	1591	1591	1591	1591	0
94	20241024	193200	575726292	1591	1591	1591	1591	0
95	20241024	193100	575726292	1591	1591	1591	1591	0
96	20241024	193000	575726292	1591	1591	1591	1591	0
97	20241024	192900	575726292	1591	1591	1591	1591	0
98	20241024	192800	575726292	1591	1591	1591	1591	0
99	20241024	192700	575726292	1591	1591	1591	1591	0
100	20241024	192600	575726292	1591	1591	1591	1591	0
101	20241024	192500	575726292	1591	1591	1591	1591	0
102	20241024	192400	575726292	1591	1591	1591	1591	0
103	20241024	192300	575726292	1591	1591	1591	1591	0
104	20241024	192200	575726292	1591	1591	1591	1591	0
105	20241024	192100	575726292	1591	1591	1591	1591	0
106	20241024	192000	575726292	1591	1591	1591	1591	0
107	20241024	191900	575726292	1591	1591	1591	1591	0
108	20241024	191800	575726292	1591	1591	1591	1591	0
109	20241024	191700	575726292	1591	1591	1591	1591	0
110	20241024	191600	575726292	1591	1591	1591	1591	0
111	20241024	191500	575726292	1591	1591	1591	1591	0
112	20241024	191400	575726292	1591	1591	1591	1591	0
113	20241024	191300	575726292	1591	1591	1591	1591	0
114	20241024	191200	575726292	1591	1591	1591	1591	0
115	20241024	191100	575726292	1591	1591	1591	1591	0
116	20241024	191000	575726292	1591	1591	1591	1591	0
117	20241024	190900	575726292	1591	1591	1591	1591	0
118	20241024	190800	575726292	1591	1591	1591	1591	0
119	20241024	190700	575726292	1591	1591	1591	1591	0
120	20241024	190600	575726292	1591	1591	1591	1591	0
121	20241024	190500	575726292	1591	1591	1591	1591	0
122	20241024	190400	575726292	1591	1591	1591	1591	3473
123	20241024	190300	575726292	1591	1591	1591	1591	0
124	20241024	190200	575726292	1591	1591	1591	1591	0
125	20241024	190100	575726292	1591	1591	1591	1591	0
126	20241024	190000	575726292	1591	1591	1591	1591	0
127	20241024	185900	575726292	1591	1591	1591	1591	0
128	20241024	185800	575726292	1591	1591	1591	1591	0
129	20241024	185700	575726292	1591	1591	1591	1591	0
130	20241024	185600	575726292	1591	1591	1591	1591	0
131	20241024	185500	575726292	1591	1591	1591	1591	0
132	20241024	185400	575726292	1591	1591	1591	1591	0
133	20241024	185300	575726292	1591	1591	1591	1591	0
134	20241024	185200	575726292	1591	1591	1591	1591	0
135	20241024	185100	575726292	1591	1591	1591	1591	0
136	20241024	185000	575726292	1591	1591	1591	1591	0
137	20241024	184900	575726292	1591	1591	1591	1591	0
138	20241024	184800	575726292	1591	1591	1591	1591	0
139	20241024	184700	575726292	1591	1591	1591	1591	0
140	20241024	184600	575726292	1591	1591	1591	1591	0
141	20241024	184500	575726292	1591	1591	1591	1591	0
142	20241024	184400	575726292	1591	1591	1591	1591	0
143	20241024	184300	575726292	1591	1591	1591	1591	0
144	20241024	184200	575726292	1591	1591	1591	1591	0
145	20241024	184100	575726292	1591	1591	1591	1591	0
146	20241024	184000	575726292	1591	1591	1591	1591	0
147	20241024	183900	575726292	1591	1591	1591	1591	0
148	20241024	183800	575726292	1591	1591	1591	1591	0
149	20241024	183700	575726292	1591	1591	1591	1591	0
150	20241024	183600	575726292	1591	1591	1591	1591	0
151	20241024	183500	575726292	1591	1591	1591	1591	0
152	20241024	183400	575726292	1591	1591	1591	1591	3473
153	20241024	183300	575726292	1591	1591	1591	1591	0
154	20241024	183200	575726292	1591	1591	1591	1591	0
155	20241024	183100	575726292	1591	1591	1591	1591	0
156	20241024	183000	575726292	1591	1591	1591	1591	0
157	20241024	182900	575726292	1591	1591	1591	1591	0
158	20241024	182800	575726292	1591	1591	1591	1591	0
159	20241024	182700	575726292	1591	1591	1591	1591	0
160	20241024	182600	575726292	1591	1591	1591	1591	0
161	20241024	182500	575726292	1591	1591	1591	1591	0
162	20241024	182400	575726292	1591	1591	1591	1591	0
163	20241024	182300	575726292	1591	1591	1591	1591	0
164	20241024	182200	575726292	1591	1591	1591	1591	0
165	20241024	182100	575726292	1591	1591	1591	1591	0
166	20241024	182000	575726292	1591	1591	1591	1591	0
167	20241024	181900	575726292	1591	1591	1591	1591	0
168	20241024	181800	575726292	1591	1591	1591	1591	0
169	20241024	181700	575726292	1591	1591	1591	1591	0
170	20241024	181600	575726292	1591	1591	1591	1591	0
171	20241024	181500	575726292	1591	1591	1591	1591	0
172	20241024	181400	575726292	1591	1591	1591	1591	0
173	20241024	181300	575726292	1591	1591	1591	1591	0
174	20241024	181200	575726292	1591	1591	1591	1591	0
175	20241024	181100	575726292	1591	1591	1591	1591	0
176	20241024	181000	575726292	1591	1591	1591	1591	0
177	20241024	180900	575726292	1591	1591	1591	1591	0
178	20241024	180800	575726292	1591	1591	1591	1591	0
179	20241024	180700	575726292	1591	1591	1591	1591	0
180	20241024	180600	575726292	1591	1591	1591	1591	0
181	20241024	180500	575726292	1591	1591	1591	1591	0
182	20241024	180400	575726292	1591	1591	1591	1591	3473
183	20241024	180300	575726292	1591	1591	1591	1591	0
184	20241024	180200	575726292	1591	1591	1591	1591	0
185	20241024	180100	575726292	1591	1591	1591	1591	0
186	20241024	180000	575726292	1591	1591	1591	1591	0
187	20241024	175900	575726292	1591	1591	1591	1591	0
188	20241024	175800	575726292	1591	1591	1591	1591	0
189	20241024	175700	575726292	1591	1591	1591	1591	0
190	20241024	175600	575726292	1591	1591	1591	1591	0
191	20241024	175500	575726292	1591	1591	1591	1591	0
192	20241024	175400	575726292	1591	1591	1591	1591	0
193	20241024	175300	575726292	1591	1591	1591	1591	0
194	20241024	175200	575726292	1591	1591	1591	1591	0
195	20241024	175100	575726292	1591	1591	1591	1591	0
196	20241024	175000	575726292	1591	1591	1591	1591	0
197	20241024	174900	575726292	1591	1591	1591	1591	0
198	20241024	174800	575726292	1591	1591	1591	1591	0
199	20241024	174700	575726292	1591	1591	1591	1591	0
200	20241024	174600	575726292	1591	1591	1591	1591	0
201	20241024	174500	575726292	1591	1591	1591	1591	0
202	20241024	174400	575726292	1591	1591	1591	1591	0
203	20241024	174300	575726292	1591	1591	1591	1591	0
204	20241024	174200	575726292	1591	1591	1591	1591	0
205	20241024	174100	575726292	1591	1591	1591	1591	0
206	20241024	174000	575726292	1591	1591	1591	1591	0
207	20241024	173900	575726292	1591	1591	1591	1591	0
208	20241024	173800	575726292	1591	1591	1591	1591	0
209	20241024	173700	575726292	1591	1591	1591	1591	0
210	20241024	173600	575726292	1591	1591	1591	1591	0
211	20241024	173500	575726292	1591	1591	1591	1591	0
212	20241024	173400	575726292	1591	1591	1591	1591	3473
213	20241024	173300	575726292	1591	1591	1591	1591	0
214	20241024	173200	575726292	1591	1591	1591	1591	0
215	20241024	173100	575726292	1591	1591	1591	1591	0
216	20241024	173000	575726292	1591	1591	1591	1591	0
217	20241024	172900	575726292	1591	1591	1591	1591	0
218	20241024	172800	575726292	1591	1591	1591	1591	0
219	20241024	172700	575726292	1591	1591	1591	1591	0
220	20241024	172600	575726292	1591	1591	1591	1591	0
221	20241024	172500	575726292	1591	1591	1591	1591	0
222	20241024	172400	575726292	1591	1591	1591	1591	0
223	20241024	172300	575726292	1591	1591	1591	1591	0
224	20241024	172200	575726292	1591	1591	1591	1591	0
225	20241024	172100	575726292	1591	1591	1591	1591	0
226	20241024	172000	575726292	1591	1591	1591	1591	0
227	20241024	171900	575726292	1591	1591	1591	1591	0
228	20241024	171800	575726292	1591	1591	1591	1591	0
229	20241024	171700	575726292	1591	1591	1591	1591	0
230	20241024	171600	575726292	1591	1591	1591	1591	0
231	20241024	171500	575726292	1591	1591	1591	1591	0
232	20241024	171400	575726292	1591	1591	1591	1591	0
233	20241024	171300	575726292	1591	1591	1591	1591	0
234	20241024	171200	575726292	1591	1591	1591	1591	0
235	20241024	171100	575726292	1591	1591	1591	1591	0
236	20241024	171000	575726292	1591	1591	1591	1591	0
237	20241024	170900	575726292	1591	1591	1591	1591	0
238	20241024	170800	575726292	1591	1591	1591	1591	0
239	20241024	170700	575726292	1591	1591	1591	1591	0
240	20241024	170600	575726292	1591	1591	1591	1591	0
241	20241024	170500	575726292	1591	1591	1591	1591	0
242	20241024	170400	575726292	1591	1591	1591	1591	3473
243	20241024	170300	575726292	1591	1591	1591	1591	0
244	20241024	170200	575726292	1591	1591	1591	1591	0
245	20241024	170100	575726292	1591	1591	1591	1591	0
246	20241024	170000	575726292	1591	1591	1591	1591	0
247	20241024	165900	575726292	1591	1591	1591	1591	0
248	20241024	165800	575726292	1591	1591	1591	1591	0
249	20241024	165700	575726292	1591	1591	1591	1591	0
250	20241024	165600	575726292	1591	1591	1591	1591	0
251	20241024	165500	575726292	1591	1591	1591	1591	0
252	20241024	165400	575726292	1591	1591	1591	1591	0
253	20241024	165300	575726292	1591	1591	1591	1591	0
254	20241024	165200	575726292	1591	1591	1591	1591	0
255	20241024	165100	575726292	1591	1591	1591	1591	0
256	20241024	165000	575726292	1591	1591	1591	1591	0
257	20241024	164900	575726292	1591	1591	1591	1591	0
258	20241024	164800	575726292	1591	1591	1591	1591	0
259	20241024	164700	575726292	1591	1591	1591	1591	0
260	20241024	164600	575726292	1591	1591	1591	1591	0
261	20241024	164500	575726292	1591	1591	1591	1591	0
262	20241024	164400	575726292	1591	1591	1591	1591	0
263	20241024	164300	575726292	1591	1591	1591	1591	0
264	20241024	164200	575726292	1591	1591	1591	1591	0
265	20241024	164100	575726292	1591	1591	1591	1591	0
266	20241024	164000	575726292	1591	1591	1591	1591	0
267	20241024	163900	575726292	1591	1591	1591	1591	0
268	20241024	163800	575726292	1591	1591	1591	1591	0
269	20241024	163700	575726292	1591	1591	1591	1591	0
270	20241024	163600	575726292	1591	1591	1591	1591	0
271	20241024	163500	575726292	1591	1591	1591	1591	0
272	20241024	163400	575726292	1591	1591	1591	1591	3473
273	20241024	163300	575726292	1591	1591	1591	1591	0
274	20241024	163200	575726292	1591	1591	1591	1591	0
275	20241024	163100	575726292	1591	1591	1591	1591	0
276	20241024	163000	575726292	1591	1591	1591	1591	0
277	20241024	162900	575726292	1591	1591	1591	1591	0
278	20241024	162800	575726292	1591	1591	1591	1591	0
279	20241024	162700	575726292	1591	1591	1591	1591	0
280	20241024	162600	575726292	1591	1591	1591	1591	0
281	20241024	162500	575726292	1591	1591	1591	1591	0
282	20241024	162400	575726292	1591	1591	1591	1591	0
283	20241024	162300	575726292	1591	1591	1591	1591	0
284	20241024	162200	575726292	1591	1591	1591	1591	0
285	20241024	162100	575726292	1591	1591	1591	1591	0
286	20241024	162000	575726292	1591	1591	1591	1591	0
287	20241024	161900	575726292	1591	1591	1591	1591	0
288	20241024	161800	575726292	1591	1591	1591	1591	0
289	20241024	161700	575726292	1591	1591	1591	1591	0
290	20241024	161600	575726292	1591	1591	1591	1591	0
291	20241024	161500	575726292	1591	1591	1591	1591	0
292	20241024	161400	575726292	1591	1591	1591	1591	0
293	20241024	161300	575726292	1591	1591	1591	1591	0
294	20241024	161200	575726292	1591	1591	1591	1591	0
295	20241024	161100	575726292	1591	1591	1591	1591	0
296	20241024	161000	575726292	1591	1591	1591	1591	0
297	20241024	160900	575726292	1591	1591	1591	1591	0
298	20241024	160800	575726292	1591	1591	1591	1591	0
299	20241024	160700	575726292	1591	1591	1591	1591	0
300	20241024	160600	575726292	1591	1591	1591	1591	0
301	20241024	160500	575726292	1591	1591	1591	1591	0
302	20241024	160400	575726292	1591	1591	1591	1591	3473
303	20241024	160300	575726292	1591	1591	1591	1591	0
304	20241024	160200	575726292	1591	1591	1591	1591	0
305	20241024	160100	575726292	1591	1591	1591	1591	0
306	20241024	160000	575726292	1591	1591	1591	1591	0
307	20241024	155900	575726292	1591	1591	1591	1591	0
308	20241024	155800	575726292	1591	1591	1591	1591	0
309	20241024	155700	575726292	1591	1591	1591	1591	0
310	20241024	155600	575726292	1591	1591	1591	1591	0
311	20241024	155500	575726292	1591	1591	1591	1591	0
312	20241024	155400	575726292	1591	1591	1591	1591	0
313	20241024	155300	575726292	1591	1591	1591	1591	0
314	20241024	155200	575726292	1591	1591	1591	1591	0
315	20241024	155100	575726292	1591	1591	1591	1591	0
316	20241024	155000	575726292	1591	1591	1591	1591	0
317	20241024	154900	575726292	1591	1591	1591	1591	0
318	20241024	154800	575726292	1591	1591	1591	1591	0
319	20241024	154700	575726292	1591	1591	1591	1591	0
320	20241024	154600	575726292	1591	1591	1591	1591	0
321	20241024	154500	575726292	1591	1591	1591	1591	0
322	20241024	154400	575726292	1591	1591	1591	1591	0
323	20241024	154300	575726292	1591	1591	1591	1591	0
324	20241024	154200	575726292	1591	1591	1591	1591	0
325	20241024	154100	575726292	1591	1591	1591	1591	0
326	20241024	154000	575726292	1591	1591	1591	1591	0
327	20241024	153900	575726292	1591	1591	1591	1591	0
328	20241024	153800	575726292	1591	1591	1591	1591	0
329	20241024	153700	575726292	1591	1591	1591	1591	0
330	20241024	153600	575726292	1591	1591	1591	1591	0
331	20241024	153500	575726292	1591	1591	1591	1591	0
332	20241024	153400	575726292	1591	1591	1591	1591	3473
333	20241024	153300	575726292	1591	1591	1591	1591	0
334	20241024	153200	575726292	1591	1591	1591	1591	0
335	20241024	153100	575726292	1591	1591	1591	1591	0
336	20241024	153000	575726292	1591	1591	1591	1591	3473
337	20241024	152900	570200749	1591	1591	1591	1591	0
338	20241024	152800	570200749	1591	1591	1591	1591	0
339	20241024	152700	570200749	1591	1591	1591	1591	0
340	20241024	152600	570200749	1591	1591	1591	1591	0
341	20241024	152500	570200749	1591	1591	1591	1591	0
342	20241024	152400	570200749	1591	1591	1591	1591	0
343	20241024	152300	570200749	1591	1591	1591	1591	0
344	20241024	152200	570200749	1591	1591	1591	1591	0
345	20241024	152100	570200749	1591	1591	1591	1591	0
346	20241024	152000	570200749	1591	1591	1591	1591	0
347	20241024	151900	570200749	1591	1595	1596	1591	2883
348	20241024	151800	565609274	1596	1595	1596	1595	484
349	20241024	151700	564837292	1595	1594	1596	1594	2966
350	20241024	151600	560105330	1594	1594	1594	1594	0
351	20241024	151500	560105330	1594	1593	1594	1591	3938
352	20241024	151400	553839855	1594	1594	1594	1594	3
353	20241024	151300	553835073	1594	1594	1595	1591	4200
354	20241024	151200	547144140	1594	1592	1594	1591	1485
355	20241024	151100	544778413	1592	1590	1592	1587	1692
356	20241024	151000	542088419	1590	1590	1590	1590	126
357	20241024	150900	541888079	1590	1587	1590	1587	339
358	20241024	150800	541350083	1590	1587	1590	1586	2560
359	20241024	150700	537289710	1587	1587	1590	1587	401
360	20241024	150600	536653320	1590	1590	1590	1590	0
361	20241024	150500	536653320	1590	1586	1590	1586	1488
362	20241024	150400	534293148	1590	1590	1590	1590	0
363	20241024	150300	534293148	1590	1587	1590	1587	501
364	20241024	150200	533498058	1590	1590	1590	1590	1258
365	20241024	150100	531497838	1591	1586	1591	1586	124
366	20241024	150000	531301169	1591	1591	1591	1591	0
367	20241024	145900	531301169	1591	1591	1591	1591	200
368	20241024	145800	530982969	1592	1592	1592	1592	0
369	20241024	145700	530982969	1592	1592	1592	1592	0
370	20241024	145600	530982969	1592	1592	1592	1592	200
371	20241024	145500	530664569	1592	1586	1592	1586	1001
372	20241024	145400	529076977	1592	1588	1592	1586	2451
373	20241024	145300	525189015	1592	1592	1592	1592	0
374	20241024	145200	525189015	1592	1590	1592	1588	894
375	20241024	145100	523769090	1592	1592	1592	1592	0
376	20241024	145000	523769090	1592	1592	1592	1592	0
377	20241024	144900	523769090	1592	1591	1592	1590	4
378	20241024	144800	523762727	1592	1592	1592	1592	0
379	20241024	144700	523762727	1592	1592	1592	1592	1
380	20241024	144600	523761135	1595	1595	1595	1595	0
381	20241024	144500	523761135	1595	1595	1595	1595	0
382	20241024	144400	523761135	1595	1595	1595	1595	0
383	20241024	144300	523761135	1595	1595	1595	1595	700
384	20241024	144200	522644635	1595	1595	1595	1595	800
385	20241024	144100	521368635	1595	1595	1595	1595	0
386	20241024	144000	521368635	1595	1595	1595	1595	0
387	20241024	143900	521368635	1595	1595	1595	1595	0
388	20241024	143800	521368635	1595	1595	1595	1595	0
389	20241024	143700	521368635	1595	1592	1595	1592	31
390	20241024	143600	521319280	1592	1592	1592	1592	500
391	20241024	143500	520523280	1596	1587	1596	1587	6239
392	20241024	143400	510586440	1586	1583	1586	1583	11687
393	20241024	143300	492066658	1584	1584	1585	1584	4498
394	20241024	143200	484941686	1585	1585	1585	1585	0
395	20241024	143100	484941686	1585	1586	1586	1585	4351
396	20241024	143000	478045350	1585	1584	1585	1584	1655
397	20241024	142900	475423175	1585	1585	1585	1585	0
398	20241024	142800	475423175	1585	1585	1585	1585	0
399	20241024	142700	475423175	1585	1585	1585	1585	0
400	20241024	142600	475423175	1585	1586	1586	1585	865
401	20241024	142500	474051915	1586	1586	1586	1586	0
402	20241024	142400	474051915	1586	1586	1586	1586	0
403	20241024	142300	474051915	1586	1586	1586	1586	1
404	20241024	142200	474050329	1586	1585	1586	1585	210
405	20241024	142100	473717369	1586	1586	1586	1586	1
406	20241024	142000	473715783	1584	1585	1585	1584	4001
407	20241024	141900	467376198	1584	1585	1585	1584	2065
408	20241024	141800	464103956	1585	1584	1585	1584	250
409	20241024	141700	463707906	1584	1586	1586	1584	2703
410	20241024	141600	459425046	1588	1588	1588	1588	20
411	20241024	141500	459393286	1588	1588	1588	1588	40
412	20241024	141400	459329766	1588	1588	1588	1588	100
413	20241024	141300	459170966	1589	1589	1589	1589	1
414	20241024	141200	459169377	1583	1583	1583	1583	500
415	20241024	141100	458377877	1592	1592	1592	1592	0
416	20241024	141000	458377877	1592	1592	1592	1592	0
417	20241024	140900	458377877	1592	1592	1592	1592	0
418	20241024	140800	458377877	1592	1592	1592	1592	0
419	20241024	140700	458377877	1592	1592	1592	1592	0
420	20241024	140600	458377877	1592	1592	1592	1592	0
421	20241024	140500	458377877	1592	1592	1592	1592	3
422	20241024	140400	458373101	1592	1592	1592	1583	22
423	20241024	140300	458338257	1590	1583	1590	1583	814
424	20241024	140200	457047497	1583	1583	1583	1583	111
425	20241024	140100	456871784	1590	1590	1590	1590	0
426	20241024	140000	456871784	1590	1585	1590	1583	1566
427	20241024	135900	454389261	1592	1592	1592	1592	180
428	20241024	135800	454102701	1592	1584	1592	1584	739
429	20241024	135700	452932053	1585	1587	1587	1585	1461
430	20241024	135600	450615448	1587	1587	1587	1587	1
431	20241024	135500	450613861	1593	1590	1593	1587	787
432	20241024	135400	449362147	1587	1585	1590	1585	762
433	20241024	135300	448151638	1593	1593	1593	1593	4
434	20241024	135200	448145266	1593	1593	1593	1593	0
435	20241024	135100	448145266	1593	1593	1593	1593	0
436	20241024	135000	448145266	1593	1593	1593	1593	0
437	20241024	134900	448145266	1593	1593	1593	1593	0
438	20241024	134800	448145266	1593	1585	1593	1584	2001
439	20241024	134700	444974776	1593	1593	1593	1593	3
440	20241024	134600	444969997	1585	1588	1588	1585	2000
441	20241024	134500	441798646	1595	1594	1595	1594	5
442	20241024	134400	441790675	1589	1589	1589	1589	4
443	20241024	134300	441784319	1595	1589	1595	1589	252
444	20241024	134200	441383881	1589	1589	1589	1589	294
445	20241024	134100	440916715	1589	1589	1589	1589	0
446	20241024	134000	440916715	1589	1593	1593	1589	943
447	20241024	133900	439414596	1593	1593	1593	1593	77
448	20241024	133800	439291935	1593	1593	1593	1593	0
449	20241024	133700	439291935	1593	1590	1593	1590	4929
450	20241024	133600	431443720	1591	1591	1591	1591	0
451	20241024	133500	431443720	1591	1584	1591	1584	235
452	20241024	133400	431071473	1591	1591	1591	1591	0
453	20241024	133300	431071473	1591	1591	1591	1591	0
454	20241024	133200	431071473	1591	1591	1591	1591	10
455	20241024	133100	431055563	1591	1591	1591	1591	0
456	20241024	133000	431055563	1591	1585	1591	1585	161
457	20241024	132900	430800372	1585	1590	1590	1585	2417
458	20241024	132800	426957347	1590	1590	1590	1590	42
459	20241024	132700	426890567	1589	1589	1590	1589	151
460	20241024	132600	426650627	1589	1589	1589	1589	0
461	20241024	132500	426650627	1589	1589	1589	1589	100
462	20241024	132400	426491727	1589	1589	1589	1589	0
463	20241024	132300	426491727	1589	1585	1589	1585	201
464	20241024	132200	426172342	1590	1590	1590	1590	0
465	20241024	132100	426172342	1590	1590	1590	1590	0
466	20241024	132000	426172342	1590	1589	1590	1589	201
467	20241024	131900	425852951	1590	1590	1590	1590	50
468	20241024	131800	425773451	1590	1590	1590	1590	0
469	20241024	131700	425773451	1590	1583	1590	1583	4000
470	20241024	131600	419421077	1583	1583	1583	1583	200
471	20241024	131500	419104477	1582	1582	1582	1582	500
472	20241024	131400	418313477	1583	1583	1583	1583	0
473	20241024	131300	418313477	1583	1583	1583	1583	0
474	20241024	131200	418313477	1583	1583	1583	1583	0
475	20241024	131100	418313477	1583	1582	1583	1582	201
476	20241024	131000	417995494	1583	1584	1584	1583	201
477	20241024	130900	417677310	1583	1584	1584	1583	101
478	20241024	130800	417517426	1584	1584	1584	1584	0
479	20241024	130700	417517426	1584	1584	1584	1584	100
480	20241024	130600	417359026	1585	1585	1585	1585	0
481	20241024	130500	417359026	1585	1585	1585	1585	0
482	20241024	130400	417359026	1585	1585	1585	1585	1
483	20241024	130300	417357441	1585	1585	1585	1582	2002
484	20241024	130200	414190271	1584	1583	1584	1582	3111
485	20241024	130100	409264607	1584	1584	1584	1584	0
486	20241024	130000	409264607	1584	1583	1584	1583	20
487	20241024	125900	409232928	1584	1583	1584	1583	46
488	20241024	125800	409160109	1584	1583	1584	1583	11
489	20241024	125700	409142695	1584	1584	1584	1584	0
490	20241024	125600	409142695	1584	1584	1584	1584	0
491	20241024	125500	409142695	1584	1584	1584	1584	1
492	20241024	125400	409141111	1583	1583	1583	1583	0
493	20241024	125300	409141111	1583	1583	1583	1583	26
494	20241024	125200	409099953	1585	1583	1585	1583	40
495	20241024	125100	409036589	1585	1585	1585	1585	1
496	20241024	125000	409035004	1583	1583	1583	1583	425
497	20241024	124900	408362229	1582	1582	1582	1582	0
498	20241024	124800	408362229	1582	1582	1582	1582	286
499	20241024	124700	407909777	1581	1581	1581	1581	0
500	20241024	124600	407909777	1581	1581	1581	1581	284
501	20241024	124500	407460773	1581	1580	1581	1580	101
502	20241024	124400	407301192	1580	1580	1580	1580	1783
503	20241024	124300	404484052	1581	1581	1581	1581	0
504	20241024	124200	404484052	1581	1581	1581	1581	349
505	20241024	124100	403932283	1583	1583	1583	1583	11
506	20241024	124000	403914870	1581	1581	1581	1581	100
507	20241024	123900	403756770	1581	1581	1581	1581	100
508	20241024	123800	403598670	1583	1583	1583	1583	0
509	20241024	123700	403598670	1583	1583	1583	1583	5
510	20241024	123600	403590755	1583	1583	1583	1583	500
511	20241024	123500	402799255	1583	1583	1583	1583	1
512	20241024	123400	402797672	1582	1582	1582	1582	1600
513	20241024	123300	400266472	1582	1582	1582	1582	0
514	20241024	123200	400266472	1582	1582	1582	1582	500
515	20241024	123100	399475472	1583	1582	1583	1582	13
516	20241024	123000	399454905	1583	1583	1583	1583	60
517	20241024	122900	399359925	1583	1583	1583	1580	854
518	20241024	122800	398010593	1583	1583	1583	1583	0
519	20241024	122700	398010593	1583	1583	1583	1583	20
520	20241024	122600	397978933	1583	1583	1583	1583	2
521	20241024	122500	397975767	1580	1581	1581	1580	805
522	20241024	122400	396703858	1583	1583	1583	1583	1
523	20241024	122300	396702275	1581	1581	1581	1581	44
524	20241024	122200	396632711	1583	1583	1583	1583	0
525	20241024	122100	396632711	1583	1583	1583	1583	0
526	20241024	122000	396632711	1583	1579	1583	1579	301
527	20241024	121900	396157428	1583	1583	1583	1583	0
528	20241024	121800	396157428	1583	1583	1583	1583	0
529	20241024	121700	396157428	1583	1583	1583	1583	1
530	20241024	121600	396155845	1579	1579	1579	1579	0
531	20241024	121500	396155845	1579	1579	1579	1579	0
532	20241024	121400	396155845	1579	1579	1579	1579	26
533	20241024	121300	396114791	1579	1579	1579	1579	0
534	20241024	121200	396114791	1579	1579	1579	1579	0
535	20241024	121100	396114791	1579	1579	1579	1579	929
536	20241024	121000	394647900	1583	1579	1583	1579	171
537	20241024	120900	394377887	1583	1583	1583	1583	0
538	20241024	120800	394377887	1583	1583	1583	1583	0
539	20241024	120700	394377887	1583	1583	1583	1583	1
540	20241024	120600	394376304	1579	1580	1580	1579	1118
541	20241024	120500	392610782	1583	1583	1583	1583	1
542	20241024	120400	392609199	1579	1579	1579	1579	5
543	20241024	120300	392601304	1583	1579	1583	1579	366
544	20241024	120200	392023386	1584	1584	1584	1584	0
545	20241024	120100	392023386	1584	1584	1584	1584	17
546	20241024	120000	391996458	1580	1580	1580	1580	94
547	20241024	115900	391847938	1584	1584	1584	1584	0
548	20241024	115800	391847938	1584	1584	1584	1584	0
549	20241024	115700	391847938	1584	1584	1584	1584	1
550	20241024	115600	391846354	1583	1583	1583	1583	0
551	20241024	115500	391846354	1583	1583	1583	1583	0
552	20241024	115400	391846354	1583	1583	1583	1583	20
553	20241024	115300	391814694	1584	1584	1584	1584	0
554	20241024	115200	391814694	1584	1584	1584	1584	1
555	20241024	115100	391813110	1579	1579	1579	1579	64
556	20241024	115000	391712054	1586	1586	1586	1586	0
557	20241024	114900	391712054	1586	1586	1586	1586	0
558	20241024	114800	391712054	1586	1586	1586	1578	3
559	20241024	114700	391707304	1578	1578	1578	1578	2
560	20241024	114600	391704148	1586	1586	1586	1586	0
561	20241024	114500	391704148	1586	1579	1586	1579	1001
562	20241024	114400	390123562	1580	1582	1582	1580	3000
563	20241024	114300	385382233	1586	1586	1586	1586	0
564	20241024	114200	385382233	1586	1584	1586	1584	2
565	20241024	114100	385379063	1584	1584	1584	1584	1
566	20241024	114000	385377479	1584	1584	1584	1584	0
567	20241024	113900	385377479	1584	1584	1584	1584	0
568	20241024	113800	385377479	1584	1584	1584	1584	0
569	20241024	113700	385377479	1584	1585	1585	1584	5041
570	20241024	113600	377392524	1585	1585	1585	1585	5016
571	20241024	113500	369442164	1585	1585	1585	1585	302
572	20241024	113400	368963494	1587	1587	1587	1587	0
573	20241024	113300	368963494	1587	1587	1587	1587	0
574	20241024	113200	368963494	1587	1587	1587	1587	1
575	20241024	113100	368961907	1585	1585	1585	1585	61
576	20241024	113000	368865222	1587	1587	1587	1587	0
577	20241024	112900	368865222	1587	1585	1587	1585	870
578	20241024	112800	367486270	1587	1587	1587	1587	1
579	20241024	112700	367484683	1585	1585	1585	1585	0
580	20241024	112600	367484683	1585	1585	1585	1585	100
581	20241024	112500	367326183	1585	1585	1585	1585	10
582	20241024	112400	367310333	1587	1587	1587	1587	0
583	20241024	112300	367310333	1587	1584	1587	1584	21
584	20241024	112200	367277060	1583	1583	1583	1583	0
585	20241024	112100	367277060	1583	1583	1583	1583	656
586	20241024	112000	366238612	1582	1582	1582	1582	33
587	20241024	111900	366186406	1588	1583	1588	1583	400
588	20241024	111800	365553201	1588	1588	1588	1588	2
589	20241024	111700	365550025	1588	1588	1588	1588	0
590	20241024	111600	365550025	1588	1588	1588	1588	0
591	20241024	111500	365550025	1588	1588	1588	1588	90
592	20241024	111400	365407105	1588	1588	1588	1588	500
593	20241024	111300	364613105	1588	1588	1588	1588	0
594	20241024	111200	364613105	1588	1582	1588	1582	86
595	20241024	111100	364477047	1588	1588	1588	1588	0
596	20241024	111000	364477047	1588	1584	1588	1584	2322
597	20241024	110900	360793843	1584	1582	1584	1581	1443
598	20241024	110800	358512378	1584	1583	1584	1582	1002
599	20241024	110700	356926911	1583	1582	1583	1582	208
600	20241024	110600	356597656	1583	1583	1583	1583	1
601	20241024	110500	356596073	1582	1582	1582	1582	1
602	20241024	110400	356594491	1582	1582	1582	1582	211
603	20241024	110300	356260689	1581	1581	1581	1581	68
604	20241024	110200	356153181	1581	1581	1581	1581	50
605	20241024	110100	356074131	1581	1581	1581	1581	0
606	20241024	110000	356074131	1581	1581	1581	1581	0
607	20241024	105900	356074131	1581	1581	1581	1581	0
608	20241024	105800	356074131	1581	1581	1581	1581	2
609	20241024	105700	356070969	1582	1582	1582	1582	3
610	20241024	105600	356066223	1582	1582	1582	1582	0
611	20241024	105500	356066223	1582	1582	1582	1582	0
612	20241024	105400	356066223	1582	1582	1582	1582	0
613	20241024	105300	356066223	1582	1582	1582	1582	0
614	20241024	105200	356066223	1582	1582	1582	1582	10
615	20241024	105100	356050403	1582	1582	1582	1582	0
616	20241024	105000	356050403	1582	1582	1582	1582	0
617	20241024	104900	356050403	1582	1582	1582	1582	0
618	20241024	104800	356050403	1582	1582	1582	1582	0
619	20241024	104700	356050403	1582	1582	1582	1582	0
620	20241024	104600	356050403	1582	1582	1582	1582	0
621	20241024	104500	356050403	1582	1582	1582	1576	328
622	20241024	104400	355533413	1581	1576	1581	1576	746
623	20241024	104300	354356842	1581	1581	1581	1581	1
624	20241024	104200	354355261	1580	1580	1580	1580	0
625	20241024	104100	354355261	1580	1580	1580	1580	2001
626	20241024	104000	351193681	1580	1580	1580	1580	16
627	20241024	103900	351168401	1580	1580	1580	1580	1
628	20241024	103800	351166821	1573	1576	1576	1573	234
629	20241024	103700	350798412	1576	1576	1576	1576	602
630	20241024	103600	349849660	1576	1580	1580	1576	58
631	20241024	103500	349758216	1581	1581	1581	1581	0
632	20241024	103400	349758216	1581	1580	1581	1580	102
633	20241024	103300	349597054	1580	1580	1580	1580	1000
634	20241024	103200	348017054	1580	1580	1580	1580	0
635	20241024	103100	348017054	1580	1580	1580	1580	2
636	20241024	103000	348013894	1580	1580	1580	1580	1
637	20241024	102900	348012314	1578	1579	1579	1578	144
638	20241024	102800	347784942	1579	1579	1579	1579	2
639	20241024	102700	347781784	1578	1578	1578	1578	0
640	20241024	102600	347781784	1578	1578	1578	1578	654
641	20241024	102500	346749772	1578	1578	1578	1578	1
642	20241024	102400	346748194	1579	1579	1579	1579	0
643	20241024	102300	346748194	1579	1579	1579	1579	0
644	20241024	102200	346748194	1579	1580	1580	1574	648
645	20241024	102100	345727532	1575	1575	1575	1575	1006
646	20241024	102000	344143082	1580	1580	1580	1580	0
647	20241024	101900	344143082	1580	1580	1580	1580	102
648	20241024	101800	343981922	1580	1580	1580	1580	1
649	20241024	101700	343980342	1575	1582	1582	1572	25
650	20241024	101600	343940906	1572	1583	1583	1572	202
651	20241024	101500	343623351	1588	1580	1588	1580	1574
652	20241024	101400	341129757	1580	1575	1580	1575	20
653	20241024	101300	341098166	1575	1575	1575	1575	0
654	20241024	101200	341098166	1575	1575	1579	1575	61
655	20241024	101100	341001947	1575	1574	1575	1574	574
656	20241024	101000	340097964	1574	1570	1574	1570	61
657	20241024	100900	340001964	1570	1572	1572	1570	150
658	20241024	100800	339766429	1572	1571	1572	1570	1960
659	20241024	100700	336687767	1571	1573	1574	1571	90
660	20241024	100600	336546264	1573	1573	1573	1573	3
661	20241024	100500	336541545	1569	1570	1570	1569	1000
662	20241024	100400	334972228	1570	1570	1575	1570	22
663	20241024	100300	334937683	1570	1570	1570	1570	1
664	20241024	100200	334936113	1575	1575	1575	1575	0
665	20241024	100100	334936113	1575	1569	1575	1569	23
666	20241024	100000	334899899	1575	1573	1575	1573	80
667	20241024	095900	334773961	1573	1568	1573	1568	2
668	20241024	095800	334770820	1568	1568	1573	1568	279
669	20241024	095700	334333343	1567	1570	1572	1567	1151
670	20241024	095600	332525875	1570	1568	1570	1568	166
671	20241024	095500	332265257	1570	1569	1570	1569	250
672	20241024	095400	331872777	1570	1570	1570	1570	50
673	20241024	095300	331794277	1572	1567	1572	1567	191
674	20241024	095200	331494975	1567	1567	1572	1567	1902
675	20241024	095100	328511356	1567	1567	1567	1567	24
676	20241024	095000	328473748	1572	1572	1572	1572	133
677	20241024	094900	328264672	1572	1570	1575	1564	2728
678	20241024	094800	323996757	1575	1569	1575	1564	4445
679	20241024	094700	317033606	1573	1569	1573	1569	352
680	20241024	094600	316480270	1569	1567	1569	1567	94
681	20241024	094500	316332804	1569	1569	1569	1569	1
682	20241024	094400	316331235	1570	1570	1571	1570	732
683	20241024	094300	315181991	1570	1570	1573	1570	3039
684	20241024	094200	310403865	1570	1568	1570	1567	1218
685	20241024	094100	308492967	1568	1568	1569	1565	3407
686	20241024	094000	303152120	1568	1569	1569	1568	2
687	20241024	093900	303148983	1565	1569	1569	1565	816
688	20241024	093800	301871793	1569	1565	1569	1565	302
689	20241024	093700	301397959	1569	1565	1569	1561	2611
690	20241024	093600	297312188	1569	1561	1569	1561	3288
691	20241024	093500	292172224	1561	1562	1562	1560	201
692	20241024	093400	291858562	1563	1563	1563	1563	1
693	20241024	093300	291856999	1556	1557	1557	1555	2799
694	20241024	093200	287502947	1558	1558	1558	1555	442
695	20241024	093100	286814611	1558	1555	1558	1555	2320
696	20241024	093000	283206390	1555	1557	1557	1555	14650
697	20241024	092900	260417760	1557	1559	1559	1557	3744
698	20241024	092800	254586094	1558	1559	1562	1558	2955
699	20241024	092700	249978253	1558	1561	1562	1558	2863
700	20241024	092600	245514104	1562	1560	1562	1560	1794
701	20241024	092500	242714656	1560	1563	1563	1559	12129
702	20241024	092400	223786757	1562	1565	1566	1562	9508
703	20241024	092300	208919076	1565	1570	1570	1565	10506
704	20241024	092200	192447539	1570	1568	1570	1568	1470
705	20241024	092100	190141901	1571	1574	1574	1571	861
706	20241024	092000	188787946	1573	1574	1574	1573	302
707	20241024	091900	188312698	1573	1571	1573	1571	628
708	20241024	091800	187325411	1571	1572	1572	1567	1413
709	20241024	091700	185110061	1572	1571	1572	1567	5320
710	20241024	091600	176761876	1571	1570	1574	1570	559
711	20241024	091500	175882766	1570	1569	1574	1569	188
712	20241024	091400	175587362	1575	1575	1575	1565	1845
713	20241024	091300	172685027	1563	1577	1577	1561	15836
714	20241024	091200	147836725	1577	1576	1581	1575	7258
715	20241024	091100	136399345	1576	1585	1585	1576	16728
716	20241024	091000	109955043	1581	1587	1592	1580	19961
717	20241024	090900	78335240	1588	1590	1594	1588	9257
718	20241024	090800	63615991	1590	1591	1596	1590	125
719	20241024	090700	63417113	1589	1596	1596	1589	1543
720	20241024	090600	60963584	1589	1596	1596	1589	1469
721	20241024	090500	58627263	1596	1596	1596	1591	420
722	20241024	090400	57958491	1596	1600	1600	1591	1751
723	20241024	090300	55163657	1596	1591	1601	1591	2625
724	20241024	090200	50975028	1588	1592	1592	1585	4926
725	20241024	090100	43162341	1592	1600	1601	1582	13031
726	20241024	090000	22394111	1601	1607	1607	1598	11603