KissMeData/377330/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212700	178336300	5730	5730	5730	5730	1538
3	20241024	212600	178336300	5730	5730	5730	5730	0
4	20241024	212500	178336300	5730	5730	5730	5730	0
5	20241024	212400	178336300	5730	5730	5730	5730	0
6	20241024	212300	178336300	5730	5730	5730	5730	0
7	20241024	212200	178336300	5730	5730	5730	5730	0
8	20241024	212100	178336300	5730	5730	5730	5730	0
9	20241024	212000	178336300	5730	5730	5730	5730	0
10	20241024	211900	178336300	5730	5730	5730	5730	0
11	20241024	211800	178336300	5730	5730	5730	5730	0
12	20241024	211700	178336300	5730	5730	5730	5730	0
13	20241024	211600	178336300	5730	5730	5730	5730	0
14	20241024	211500	178336300	5730	5730	5730	5730	0
15	20241024	211400	178336300	5730	5730	5730	5730	0
16	20241024	211300	178336300	5730	5730	5730	5730	0
17	20241024	211200	178336300	5730	5730	5730	5730	0
18	20241024	211100	178336300	5730	5730	5730	5730	0
19	20241024	211000	178336300	5730	5730	5730	5730	0
20	20241024	210900	178336300	5730	5730	5730	5730	0
21	20241024	210800	178336300	5730	5730	5730	5730	0
22	20241024	210700	178336300	5730	5730	5730	5730	0
23	20241024	210600	178336300	5730	5730	5730	5730	0
24	20241024	210500	178336300	5730	5730	5730	5730	0
25	20241024	210400	178336300	5730	5730	5730	5730	0
26	20241024	210300	178336300	5730	5730	5730	5730	0
27	20241024	210200	178336300	5730	5730	5730	5730	0
28	20241024	210100	178336300	5730	5730	5730	5730	0
29	20241024	210000	178336300	5730	5730	5730	5730	0
30	20241024	205900	178336300	5730	5730	5730	5730	0
31	20241024	205800	178336300	5730	5730	5730	5730	0
32	20241024	205700	178336300	5730	5730	5730	5730	1538
33	20241024	205600	178336300	5730	5730	5730	5730	0
34	20241024	205500	178336300	5730	5730	5730	5730	0
35	20241024	205400	178336300	5730	5730	5730	5730	0
36	20241024	205300	178336300	5730	5730	5730	5730	0
37	20241024	205200	178336300	5730	5730	5730	5730	0
38	20241024	205100	178336300	5730	5730	5730	5730	0
39	20241024	205000	178336300	5730	5730	5730	5730	0
40	20241024	204900	178336300	5730	5730	5730	5730	0
41	20241024	204800	178336300	5730	5730	5730	5730	0
42	20241024	204700	178336300	5730	5730	5730	5730	0
43	20241024	204600	178336300	5730	5730	5730	5730	0
44	20241024	204500	178336300	5730	5730	5730	5730	0
45	20241024	204400	178336300	5730	5730	5730	5730	0
46	20241024	204300	178336300	5730	5730	5730	5730	0
47	20241024	204200	178336300	5730	5730	5730	5730	0
48	20241024	204100	178336300	5730	5730	5730	5730	0
49	20241024	204000	178336300	5730	5730	5730	5730	0
50	20241024	203900	178336300	5730	5730	5730	5730	0
51	20241024	203800	178336300	5730	5730	5730	5730	0
52	20241024	203700	178336300	5730	5730	5730	5730	0
53	20241024	203600	178336300	5730	5730	5730	5730	0
54	20241024	203500	178336300	5730	5730	5730	5730	0
55	20241024	203400	178336300	5730	5730	5730	5730	0
56	20241024	203300	178336300	5730	5730	5730	5730	0
57	20241024	203200	178336300	5730	5730	5730	5730	0
58	20241024	203100	178336300	5730	5730	5730	5730	0
59	20241024	203000	178336300	5730	5730	5730	5730	0
60	20241024	202900	178336300	5730	5730	5730	5730	0
61	20241024	202800	178336300	5730	5730	5730	5730	0
62	20241024	202700	178336300	5730	5730	5730	5730	1538
63	20241024	202600	178336300	5730	5730	5730	5730	0
64	20241024	202500	178336300	5730	5730	5730	5730	0
65	20241024	202400	178336300	5730	5730	5730	5730	0
66	20241024	202300	178336300	5730	5730	5730	5730	0
67	20241024	202200	178336300	5730	5730	5730	5730	0
68	20241024	202100	178336300	5730	5730	5730	5730	0
69	20241024	202000	178336300	5730	5730	5730	5730	0
70	20241024	201900	178336300	5730	5730	5730	5730	0
71	20241024	201800	178336300	5730	5730	5730	5730	0
72	20241024	201700	178336300	5730	5730	5730	5730	0
73	20241024	201600	178336300	5730	5730	5730	5730	0
74	20241024	201500	178336300	5730	5730	5730	5730	0
75	20241024	201400	178336300	5730	5730	5730	5730	0
76	20241024	201300	178336300	5730	5730	5730	5730	0
77	20241024	201200	178336300	5730	5730	5730	5730	0
78	20241024	201100	178336300	5730	5730	5730	5730	0
79	20241024	201000	178336300	5730	5730	5730	5730	0
80	20241024	200900	178336300	5730	5730	5730	5730	0
81	20241024	200800	178336300	5730	5730	5730	5730	0
82	20241024	200700	178336300	5730	5730	5730	5730	0
83	20241024	200600	178336300	5730	5730	5730	5730	0
84	20241024	200500	178336300	5730	5730	5730	5730	0
85	20241024	200400	178336300	5730	5730	5730	5730	0
86	20241024	200300	178336300	5730	5730	5730	5730	0
87	20241024	200200	178336300	5730	5730	5730	5730	0
88	20241024	200100	178336300	5730	5730	5730	5730	0
89	20241024	200000	178336300	5730	5730	5730	5730	0
90	20241024	195900	178336300	5730	5730	5730	5730	0
91	20241024	195800	178336300	5730	5730	5730	5730	0
92	20241024	195700	178336300	5730	5730	5730	5730	1538
93	20241024	195600	178336300	5730	5730	5730	5730	0
94	20241024	195500	178336300	5730	5730	5730	5730	0
95	20241024	195400	178336300	5730	5730	5730	5730	0
96	20241024	195300	178336300	5730	5730	5730	5730	0
97	20241024	195200	178336300	5730	5730	5730	5730	0
98	20241024	195100	178336300	5730	5730	5730	5730	0
99	20241024	195000	178336300	5730	5730	5730	5730	0
100	20241024	194900	178336300	5730	5730	5730	5730	0
101	20241024	194800	178336300	5730	5730	5730	5730	0
102	20241024	194700	178336300	5730	5730	5730	5730	0
103	20241024	194600	178336300	5730	5730	5730	5730	0
104	20241024	194500	178336300	5730	5730	5730	5730	0
105	20241024	194400	178336300	5730	5730	5730	5730	0
106	20241024	194300	178336300	5730	5730	5730	5730	0
107	20241024	194200	178336300	5730	5730	5730	5730	0
108	20241024	194100	178336300	5730	5730	5730	5730	0
109	20241024	194000	178336300	5730	5730	5730	5730	0
110	20241024	193900	178336300	5730	5730	5730	5730	0
111	20241024	193800	178336300	5730	5730	5730	5730	0
112	20241024	193700	178336300	5730	5730	5730	5730	0
113	20241024	193600	178336300	5730	5730	5730	5730	0
114	20241024	193500	178336300	5730	5730	5730	5730	0
115	20241024	193400	178336300	5730	5730	5730	5730	0
116	20241024	193300	178336300	5730	5730	5730	5730	0
117	20241024	193200	178336300	5730	5730	5730	5730	0
118	20241024	193100	178336300	5730	5730	5730	5730	0
119	20241024	193000	178336300	5730	5730	5730	5730	0
120	20241024	192900	178336300	5730	5730	5730	5730	0
121	20241024	192800	178336300	5730	5730	5730	5730	0
122	20241024	192700	178336300	5730	5730	5730	5730	1538
123	20241024	192600	178336300	5730	5730	5730	5730	0
124	20241024	192500	178336300	5730	5730	5730	5730	0
125	20241024	192400	178336300	5730	5730	5730	5730	0
126	20241024	192300	178336300	5730	5730	5730	5730	0
127	20241024	192200	178336300	5730	5730	5730	5730	0
128	20241024	192100	178336300	5730	5730	5730	5730	0
129	20241024	192000	178336300	5730	5730	5730	5730	0
130	20241024	191900	178336300	5730	5730	5730	5730	0
131	20241024	191800	178336300	5730	5730	5730	5730	0
132	20241024	191700	178336300	5730	5730	5730	5730	0
133	20241024	191600	178336300	5730	5730	5730	5730	0
134	20241024	191500	178336300	5730	5730	5730	5730	0
135	20241024	191400	178336300	5730	5730	5730	5730	0
136	20241024	191300	178336300	5730	5730	5730	5730	0
137	20241024	191200	178336300	5730	5730	5730	5730	0
138	20241024	191100	178336300	5730	5730	5730	5730	0
139	20241024	191000	178336300	5730	5730	5730	5730	0
140	20241024	190900	178336300	5730	5730	5730	5730	0
141	20241024	190800	178336300	5730	5730	5730	5730	0
142	20241024	190700	178336300	5730	5730	5730	5730	0
143	20241024	190600	178336300	5730	5730	5730	5730	0
144	20241024	190500	178336300	5730	5730	5730	5730	0
145	20241024	190400	178336300	5730	5730	5730	5730	0
146	20241024	190300	178336300	5730	5730	5730	5730	0
147	20241024	190200	178336300	5730	5730	5730	5730	0
148	20241024	190100	178336300	5730	5730	5730	5730	0
149	20241024	190000	178336300	5730	5730	5730	5730	0
150	20241024	185900	178336300	5730	5730	5730	5730	0
151	20241024	185800	178336300	5730	5730	5730	5730	0
152	20241024	185700	178336300	5730	5730	5730	5730	1538
153	20241024	185600	178336300	5730	5730	5730	5730	0
154	20241024	185500	178336300	5730	5730	5730	5730	0
155	20241024	185400	178336300	5730	5730	5730	5730	0
156	20241024	185300	178336300	5730	5730	5730	5730	0
157	20241024	185200	178336300	5730	5730	5730	5730	0
158	20241024	185100	178336300	5730	5730	5730	5730	0
159	20241024	185000	178336300	5730	5730	5730	5730	0
160	20241024	184900	178336300	5730	5730	5730	5730	0
161	20241024	184800	178336300	5730	5730	5730	5730	0
162	20241024	184700	178336300	5730	5730	5730	5730	0
163	20241024	184600	178336300	5730	5730	5730	5730	0
164	20241024	184500	178336300	5730	5730	5730	5730	0
165	20241024	184400	178336300	5730	5730	5730	5730	0
166	20241024	184300	178336300	5730	5730	5730	5730	0
167	20241024	184200	178336300	5730	5730	5730	5730	0
168	20241024	184100	178336300	5730	5730	5730	5730	0
169	20241024	184000	178336300	5730	5730	5730	5730	0
170	20241024	183900	178336300	5730	5730	5730	5730	0
171	20241024	183800	178336300	5730	5730	5730	5730	0
172	20241024	183700	178336300	5730	5730	5730	5730	0
173	20241024	183600	178336300	5730	5730	5730	5730	0
174	20241024	183500	178336300	5730	5730	5730	5730	0
175	20241024	183400	178336300	5730	5730	5730	5730	0
176	20241024	183300	178336300	5730	5730	5730	5730	0
177	20241024	183200	178336300	5730	5730	5730	5730	0
178	20241024	183100	178336300	5730	5730	5730	5730	0
179	20241024	183000	178336300	5730	5730	5730	5730	0
180	20241024	182900	178336300	5730	5730	5730	5730	0
181	20241024	182800	178336300	5730	5730	5730	5730	0
182	20241024	182700	178336300	5730	5730	5730	5730	1538
183	20241024	182600	178336300	5730	5730	5730	5730	0
184	20241024	182500	178336300	5730	5730	5730	5730	0
185	20241024	182400	178336300	5730	5730	5730	5730	0
186	20241024	182300	178336300	5730	5730	5730	5730	0
187	20241024	182200	178336300	5730	5730	5730	5730	0
188	20241024	182100	178336300	5730	5730	5730	5730	0
189	20241024	182000	178336300	5730	5730	5730	5730	0
190	20241024	181900	178336300	5730	5730	5730	5730	0
191	20241024	181800	178336300	5730	5730	5730	5730	0
192	20241024	181700	178336300	5730	5730	5730	5730	0
193	20241024	181600	178336300	5730	5730	5730	5730	0
194	20241024	181500	178336300	5730	5730	5730	5730	0
195	20241024	181400	178336300	5730	5730	5730	5730	0
196	20241024	181300	178336300	5730	5730	5730	5730	0
197	20241024	181200	178336300	5730	5730	5730	5730	0
198	20241024	181100	178336300	5730	5730	5730	5730	0
199	20241024	181000	178336300	5730	5730	5730	5730	0
200	20241024	180900	178336300	5730	5730	5730	5730	0
201	20241024	180800	178336300	5730	5730	5730	5730	0
202	20241024	180700	178336300	5730	5730	5730	5730	0
203	20241024	180600	178336300	5730	5730	5730	5730	0
204	20241024	180500	178336300	5730	5730	5730	5730	0
205	20241024	180400	178336300	5730	5730	5730	5730	0
206	20241024	180300	178336300	5730	5730	5730	5730	0
207	20241024	180200	178336300	5730	5730	5730	5730	0
208	20241024	180100	178336300	5730	5730	5730	5730	0
209	20241024	180000	178336300	5730	5730	5730	5730	0
210	20241024	175900	178336300	5730	5730	5730	5730	0
211	20241024	175800	178336300	5730	5730	5730	5730	0
212	20241024	175700	178336300	5730	5730	5730	5730	1538
213	20241024	175600	178336300	5730	5730	5730	5730	0
214	20241024	175500	178336300	5730	5730	5730	5730	0
215	20241024	175400	178336300	5730	5730	5730	5730	0
216	20241024	175300	178336300	5730	5730	5730	5730	0
217	20241024	175200	178336300	5730	5730	5730	5730	0
218	20241024	175100	178336300	5730	5730	5730	5730	0
219	20241024	175000	178336300	5730	5730	5730	5730	0
220	20241024	174900	178336300	5730	5730	5730	5730	0
221	20241024	174800	178336300	5730	5730	5730	5730	0
222	20241024	174700	178336300	5730	5730	5730	5730	0
223	20241024	174600	178336300	5730	5730	5730	5730	0
224	20241024	174500	178336300	5730	5730	5730	5730	0
225	20241024	174400	178336300	5730	5730	5730	5730	0
226	20241024	174300	178336300	5730	5730	5730	5730	0
227	20241024	174200	178336300	5730	5730	5730	5730	0
228	20241024	174100	178336300	5730	5730	5730	5730	0
229	20241024	174000	178336300	5730	5730	5730	5730	0
230	20241024	173900	178336300	5730	5730	5730	5730	0
231	20241024	173800	178336300	5730	5730	5730	5730	0
232	20241024	173700	178336300	5730	5730	5730	5730	0
233	20241024	173600	178336300	5730	5730	5730	5730	0
234	20241024	173500	178336300	5730	5730	5730	5730	0
235	20241024	173400	178336300	5730	5730	5730	5730	0
236	20241024	173300	178336300	5730	5730	5730	5730	0
237	20241024	173200	178336300	5730	5730	5730	5730	0
238	20241024	173100	178336300	5730	5730	5730	5730	0
239	20241024	173000	178336300	5730	5730	5730	5730	0
240	20241024	172900	178336300	5730	5730	5730	5730	0
241	20241024	172800	178336300	5730	5730	5730	5730	0
242	20241024	172700	178336300	5730	5730	5730	5730	1538
243	20241024	172600	178336300	5730	5730	5730	5730	0
244	20241024	172500	178336300	5730	5730	5730	5730	0
245	20241024	172400	178336300	5730	5730	5730	5730	0
246	20241024	172300	178336300	5730	5730	5730	5730	0
247	20241024	172200	178336300	5730	5730	5730	5730	0
248	20241024	172100	178336300	5730	5730	5730	5730	0
249	20241024	172000	178336300	5730	5730	5730	5730	0
250	20241024	171900	178336300	5730	5730	5730	5730	0
251	20241024	171800	178336300	5730	5730	5730	5730	0
252	20241024	171700	178336300	5730	5730	5730	5730	0
253	20241024	171600	178336300	5730	5730	5730	5730	0
254	20241024	171500	178336300	5730	5730	5730	5730	0
255	20241024	171400	178336300	5730	5730	5730	5730	0
256	20241024	171300	178336300	5730	5730	5730	5730	0
257	20241024	171200	178336300	5730	5730	5730	5730	0
258	20241024	171100	178336300	5730	5730	5730	5730	0
259	20241024	171000	178336300	5730	5730	5730	5730	0
260	20241024	170900	178336300	5730	5730	5730	5730	0
261	20241024	170800	178336300	5730	5730	5730	5730	0
262	20241024	170700	178336300	5730	5730	5730	5730	0
263	20241024	170600	178336300	5730	5730	5730	5730	0
264	20241024	170500	178336300	5730	5730	5730	5730	0
265	20241024	170400	178336300	5730	5730	5730	5730	0
266	20241024	170300	178336300	5730	5730	5730	5730	0
267	20241024	170200	178336300	5730	5730	5730	5730	0
268	20241024	170100	178336300	5730	5730	5730	5730	0
269	20241024	170000	178336300	5730	5730	5730	5730	0
270	20241024	165900	178336300	5730	5730	5730	5730	0
271	20241024	165800	178336300	5730	5730	5730	5730	0
272	20241024	165700	178336300	5730	5730	5730	5730	1538
273	20241024	165600	178336300	5730	5730	5730	5730	0
274	20241024	165500	178336300	5730	5730	5730	5730	0
275	20241024	165400	178336300	5730	5730	5730	5730	0
276	20241024	165300	178336300	5730	5730	5730	5730	0
277	20241024	165200	178336300	5730	5730	5730	5730	0
278	20241024	165100	178336300	5730	5730	5730	5730	0
279	20241024	165000	178336300	5730	5730	5730	5730	0
280	20241024	164900	178336300	5730	5730	5730	5730	0
281	20241024	164800	178336300	5730	5730	5730	5730	0
282	20241024	164700	178336300	5730	5730	5730	5730	0
283	20241024	164600	178336300	5730	5730	5730	5730	0
284	20241024	164500	178336300	5730	5730	5730	5730	0
285	20241024	164400	178336300	5730	5730	5730	5730	0
286	20241024	164300	178336300	5730	5730	5730	5730	0
287	20241024	164200	178336300	5730	5730	5730	5730	0
288	20241024	164100	178336300	5730	5730	5730	5730	0
289	20241024	164000	178336300	5730	5730	5730	5730	0
290	20241024	163900	178336300	5730	5730	5730	5730	0
291	20241024	163800	178336300	5730	5730	5730	5730	0
292	20241024	163700	178336300	5730	5730	5730	5730	0
293	20241024	163600	178336300	5730	5730	5730	5730	0
294	20241024	163500	178336300	5730	5730	5730	5730	0
295	20241024	163400	178336300	5730	5730	5730	5730	0
296	20241024	163300	178336300	5730	5730	5730	5730	0
297	20241024	163200	178336300	5730	5730	5730	5730	0
298	20241024	163100	178336300	5730	5730	5730	5730	0
299	20241024	163000	178336300	5730	5730	5730	5730	0
300	20241024	162900	178336300	5730	5730	5730	5730	0
301	20241024	162800	178336300	5730	5730	5730	5730	0
302	20241024	162700	178336300	5730	5730	5730	5730	1538
303	20241024	162600	178336300	5730	5730	5730	5730	0
304	20241024	162500	178336300	5730	5730	5730	5730	0
305	20241024	162400	178336300	5730	5730	5730	5730	0
306	20241024	162300	178336300	5730	5730	5730	5730	0
307	20241024	162200	178336300	5730	5730	5730	5730	0
308	20241024	162100	178336300	5730	5730	5730	5730	0
309	20241024	162000	178336300	5730	5730	5730	5730	0
310	20241024	161900	178336300	5730	5730	5730	5730	0
311	20241024	161800	178336300	5730	5730	5730	5730	0
312	20241024	161700	178336300	5730	5730	5730	5730	0
313	20241024	161600	178336300	5730	5730	5730	5730	0
314	20241024	161500	178336300	5730	5730	5730	5730	0
315	20241024	161400	178336300	5730	5730	5730	5730	0
316	20241024	161300	178336300	5730	5730	5730	5730	0
317	20241024	161200	178336300	5730	5730	5730	5730	0
318	20241024	161100	178336300	5730	5730	5730	5730	0
319	20241024	161000	178336300	5730	5730	5730	5730	0
320	20241024	160900	178336300	5730	5730	5730	5730	0
321	20241024	160800	178336300	5730	5730	5730	5730	0
322	20241024	160700	178336300	5730	5730	5730	5730	0
323	20241024	160600	178336300	5730	5730	5730	5730	0
324	20241024	160500	178336300	5730	5730	5730	5730	0
325	20241024	160400	178336300	5730	5730	5730	5730	0
326	20241024	160300	178336300	5730	5730	5730	5730	0
327	20241024	160200	178336300	5730	5730	5730	5730	0
328	20241024	160100	178336300	5730	5730	5730	5730	0
329	20241024	160000	178336300	5730	5730	5730	5730	0
330	20241024	155900	178336300	5730	5730	5730	5730	0
331	20241024	155800	178336300	5730	5730	5730	5730	0
332	20241024	155700	178336300	5730	5730	5730	5730	1538
333	20241024	155600	178336300	5730	5730	5730	5730	0
334	20241024	155500	178336300	5730	5730	5730	5730	0
335	20241024	155400	178336300	5730	5730	5730	5730	0
336	20241024	155300	178336300	5730	5730	5730	5730	0
337	20241024	155200	178336300	5730	5730	5730	5730	0
338	20241024	155100	178336300	5730	5730	5730	5730	0
339	20241024	155000	178336300	5730	5730	5730	5730	0
340	20241024	154900	178336300	5730	5730	5730	5730	0
341	20241024	154800	178336300	5730	5730	5730	5730	0
342	20241024	154700	178336300	5730	5730	5730	5730	0
343	20241024	154600	178336300	5730	5730	5730	5730	0
344	20241024	154500	178336300	5730	5730	5730	5730	0
345	20241024	154400	178336300	5730	5730	5730	5730	0
346	20241024	154300	178336300	5730	5730	5730	5730	0
347	20241024	154200	178336300	5730	5730	5730	5730	0
348	20241024	154100	178336300	5730	5730	5730	5730	0
349	20241024	154000	178336300	5730	5730	5730	5730	0
350	20241024	153900	178336300	5730	5730	5730	5730	0
351	20241024	153800	178336300	5730	5730	5730	5730	0
352	20241024	153700	178336300	5730	5730	5730	5730	0
353	20241024	153600	178336300	5730	5730	5730	5730	0
354	20241024	153500	178336300	5730	5730	5730	5730	0
355	20241024	153400	178336300	5730	5730	5730	5730	0
356	20241024	153300	178336300	5730	5730	5730	5730	0
357	20241024	153200	178336300	5730	5730	5730	5730	0
358	20241024	153100	178336300	5730	5730	5730	5730	0
359	20241024	153000	178336300	5730	5730	5730	5730	1538
360	20241024	152900	169523560	5790	5790	5790	5790	0
361	20241024	152800	169523560	5790	5790	5790	5790	0
362	20241024	152700	169523560	5790	5790	5790	5790	0
363	20241024	152600	169523560	5790	5790	5790	5790	0
364	20241024	152500	169523560	5790	5790	5790	5790	0
365	20241024	152400	169523560	5790	5790	5790	5790	0
366	20241024	152300	169523560	5790	5790	5790	5790	0
367	20241024	152200	169523560	5790	5790	5790	5790	0
368	20241024	152100	169523560	5790	5790	5790	5790	0
369	20241024	152000	169523560	5790	5790	5790	5790	0
370	20241024	151900	169523560	5790	5790	5790	5740	248
371	20241024	151800	168098350	5790	5790	5790	5790	500
372	20241024	151700	165203350	5790	5780	5790	5780	273
373	20241024	151600	163625370	5780	5780	5780	5780	5
374	20241024	151500	163596470	5780	5790	5790	5740	511
375	20241024	151400	160658960	5790	5780	5790	5780	270
376	20241024	151300	159098270	5780	5780	5780	5780	0
377	20241024	151200	159098270	5780	5780	5780	5770	9
378	20241024	151100	159046310	5780	5780	5780	5780	0
379	20241024	151000	159046310	5780	5770	5780	5770	15
380	20241024	150900	158959720	5780	5770	5780	5770	64
381	20241024	150800	158590360	5770	5760	5770	5760	16
382	20241024	150700	158498190	5770	5760	5770	5760	93
383	20241024	150600	157962400	5760	5760	5760	5750	38
384	20241024	150500	157743880	5750	5750	5770	5750	129
385	20241024	150400	157001600	5760	5760	5760	5760	50
386	20241024	150300	156713600	5760	5760	5760	5760	0
387	20241024	150200	156713600	5760	5750	5760	5750	5
388	20241024	150100	156684810	5760	5750	5760	5750	122
389	20241024	150000	155983280	5760	5760	5760	5760	16
390	20241024	145900	155891120	5760	5760	5760	5760	1
391	20241024	145800	155885360	5760	5760	5760	5760	10
392	20241024	145700	155827760	5770	5760	5770	5760	20
393	20241024	145600	155712540	5760	5740	5760	5740	6
394	20241024	145500	155678080	5770	5750	5770	5750	281
395	20241024	145400	154062020	5750	5750	5750	5750	0
396	20241024	145300	154062020	5750	5740	5750	5740	190
397	20241024	145200	152971380	5750	5750	5750	5740	138
398	20241024	145100	152178510	5750	5750	5750	5750	98
399	20241024	145000	151615010	5750	5740	5750	5740	349
400	20241024	144900	149611520	5740	5750	5750	5740	201
401	20241024	144800	148457770	5740	5740	5740	5740	214
402	20241024	144700	147229410	5730	5730	5740	5730	135
403	20241024	144600	146455840	5740	5740	5740	5740	0
404	20241024	144500	146455840	5740	5740	5740	5740	22
405	20241024	144400	146329560	5730	5750	5750	5730	94
406	20241024	144300	145790100	5740	5740	5750	5740	557
407	20241024	144200	142592910	5740	5730	5740	5730	312
408	20241024	144100	140804190	5730	5730	5740	5730	290
409	20241024	144000	139140750	5730	5720	5730	5720	245
410	20241024	143900	137737920	5720	5760	5760	5720	174
411	20241024	143800	136742190	5720	5710	5720	5710	507
412	20241024	143700	133846030	5720	5740	5740	5680	1588
413	20241024	143600	124786030	5760	5760	5760	5740	268
414	20241024	143500	123247470	5770	5740	5770	5740	27
415	20241024	143400	123092150	5750	5750	5750	5750	140
416	20241024	143300	122287150	5740	5770	5770	5740	146
417	20241024	143200	121447760	5770	5800	5800	5760	433
418	20241024	143100	118952050	5780	5800	5800	5780	155
419	20241024	143000	118053090	5800	5780	5800	5780	117
420	20241024	142900	117374730	5800	5800	5800	5800	0
421	20241024	142800	117374730	5800	5760	5800	5760	290
422	20241024	142700	115704290	5760	5800	5810	5760	448
423	20241024	142600	113121370	5810	5810	5810	5810	0
424	20241024	142500	113121370	5810	5810	5810	5780	118
425	20241024	142400	112438940	5780	5780	5810	5780	217
426	20241024	142300	111183800	5790	5820	5820	5790	274
427	20241024	142200	109595880	5830	5820	5830	5820	63
428	20241024	142100	109228700	5820	5820	5820	5820	0
429	20241024	142000	109228700	5820	5820	5820	5820	0
430	20241024	141900	109228700	5820	5820	5820	5820	1
431	20241024	141800	109222880	5800	5800	5800	5800	0
432	20241024	141700	109222880	5800	5840	5840	5790	2061
433	20241024	141600	97264090	5850	5850	5850	5850	0
434	20241024	141500	97264090	5850	5850	5860	5850	218
435	20241024	141400	95988780	5850	5850	5850	5850	0
436	20241024	141300	95988780	5850	5860	5860	5850	10
437	20241024	141200	95930270	5850	5850	5850	5850	2
438	20241024	141100	95918570	5870	5870	5870	5870	0
439	20241024	141000	95918570	5870	5870	5870	5870	0
440	20241024	140900	95918570	5870	5870	5870	5870	0
441	20241024	140800	95918570	5870	5870	5870	5870	7
442	20241024	140700	95877480	5870	5870	5870	5870	0
443	20241024	140600	95877480	5870	5870	5870	5870	0
444	20241024	140500	95877480	5870	5870	5870	5870	0
445	20241024	140400	95877480	5870	5870	5870	5870	0
446	20241024	140300	95877480	5870	5870	5870	5870	0
447	20241024	140200	95877480	5870	5870	5870	5870	0
448	20241024	140100	95877480	5870	5870	5870	5870	0
449	20241024	140000	95877480	5870	5870	5870	5870	0
450	20241024	135900	95877480	5870	5870	5870	5870	0
451	20241024	135800	95877480	5870	5860	5870	5860	4
452	20241024	135700	95854010	5870	5870	5870	5870	0
453	20241024	135600	95854010	5870	5870	5870	5870	0
454	20241024	135500	95854010	5870	5870	5870	5870	0
455	20241024	135400	95854010	5870	5870	5870	5870	3
456	20241024	135300	95836400	5870	5870	5870	5870	1
457	20241024	135200	95830530	5840	5870	5870	5840	180
458	20241024	135100	94775780	5850	5850	5850	5850	0
459	20241024	135000	94775780	5850	5850	5850	5850	0
460	20241024	134900	94775780	5850	5850	5870	5850	272
461	20241024	134800	93184560	5870	5870	5870	5870	5
462	20241024	134700	93155210	5880	5880	5880	5880	0
463	20241024	134600	93155210	5880	5880	5880	5880	0
464	20241024	134500	93155210	5880	5850	5880	5850	11
465	20241024	134400	93090800	5850	5850	5850	5850	150
466	20241024	134300	92213300	5850	5850	5850	5850	0
467	20241024	134200	92213300	5850	5850	5850	5840	41
468	20241024	134100	91973550	5850	5850	5850	5850	0
469	20241024	134000	91973550	5850	5850	5850	5850	34
470	20241024	133900	91774650	5850	5840	5850	5840	14
471	20241024	133800	91692800	5850	5840	5850	5840	4
472	20241024	133700	91669420	5850	5850	5850	5850	0
473	20241024	133600	91669420	5850	5850	5850	5850	5
474	20241024	133500	91640170	5850	5850	5850	5850	11
475	20241024	133400	91575820	5850	5840	5850	5840	374
476	20241024	133300	89391550	5850	5850	5850	5850	112
477	20241024	133200	88736350	5840	5840	5850	5840	80
478	20241024	133100	88268820	5850	5840	5850	5840	66
479	20241024	133000	87883270	5850	5840	5850	5840	119
480	20241024	132900	87188090	5850	5820	5850	5820	416
481	20241024	132800	84762870	5810	5880	5880	5810	2684
482	20241024	132700	69089590	5890	5890	5890	5890	0
483	20241024	132600	69089590	5890	5920	5920	5890	1007
484	20241024	132500	63145160	5930	5920	5930	5920	7
485	20241024	132400	63103700	5930	5940	5940	5930	6
486	20241024	132300	63068100	5920	5940	5940	5920	7
487	20241024	132200	63026540	5940	5940	5940	5940	0
488	20241024	132100	63026540	5940	5940	5940	5940	0
489	20241024	132000	63026540	5940	5940	5940	5940	0
490	20241024	131900	63026540	5940	5940	5940	5940	0
491	20241024	131800	63026540	5940	5940	5940	5940	0
492	20241024	131700	63026540	5940	5940	5940	5940	0
493	20241024	131600	63026540	5940	5940	5940	5940	0
494	20241024	131500	63026540	5940	5940	5940	5940	0
495	20241024	131400	63026540	5940	5940	5940	5940	2
496	20241024	131300	63014660	5940	5940	5940	5940	0
497	20241024	131200	63014660	5940	5940	5940	5940	0
498	20241024	131100	63014660	5940	5940	5940	5940	0
499	20241024	131000	63014660	5940	5940	5940	5930	57
500	20241024	130900	62676520	5940	5940	5940	5940	1
501	20241024	130800	62670580	5910	5910	5910	5910	0
502	20241024	130700	62670580	5910	5920	5920	5910	20
503	20241024	130600	62552370	5950	5950	5950	5950	0
504	20241024	130500	62552370	5950	5950	5950	5950	0
505	20241024	130400	62552370	5950	5950	5950	5950	0
506	20241024	130300	62552370	5950	5950	5950	5950	0
507	20241024	130200	62552370	5950	5950	5950	5950	2
508	20241024	130100	62540470	5960	5960	5960	5960	0
509	20241024	130000	62540470	5960	5960	5960	5960	0
510	20241024	125900	62540470	5960	5960	5960	5960	0
511	20241024	125800	62540470	5960	5960	5960	5960	0
512	20241024	125700	62540470	5960	5960	5960	5960	0
513	20241024	125600	62540470	5960	5960	5960	5960	1
514	20241024	125500	62534510	5910	5960	5960	5910	511
515	20241024	125400	59508720	5960	5960	5960	5960	9
516	20241024	125300	59455080	5960	5960	5960	5960	3
517	20241024	125200	59437200	5940	5940	5940	5940	71
518	20241024	125100	59015460	5960	5960	5960	5960	0
519	20241024	125000	59015460	5960	5960	5960	5960	1
520	20241024	124900	59009500	5940	5940	5940	5940	10
521	20241024	124800	58950100	5960	5960	5960	5960	1
522	20241024	124700	58944140	5950	5960	5960	5950	10
523	20241024	124600	58884610	5970	5970	5970	5970	0
524	20241024	124500	58884610	5970	5970	5970	5970	0
525	20241024	124400	58884610	5970	5970	5970	5970	0
526	20241024	124300	58884610	5970	5970	5970	5970	0
527	20241024	124200	58884610	5970	5960	5970	5960	5
528	20241024	124100	58854790	5960	5970	5970	5960	13
529	20241024	124000	58777260	5970	5970	5970	5970	0
530	20241024	123900	58777260	5970	5970	5970	5970	2
531	20241024	123800	58765320	5970	5970	5970	5970	0
532	20241024	123700	58765320	5970	5970	5970	5970	2
533	20241024	123600	58753380	5950	5960	5970	5950	26
534	20241024	123500	58598510	5970	5970	5970	5970	2
535	20241024	123400	58586570	5910	5990	5990	5910	1671
536	20241024	123300	48685940	5990	5990	5990	5990	1
537	20241024	123200	48679950	5990	5990	5990	5990	0
538	20241024	123100	48679950	5990	5990	5990	5990	0
539	20241024	123000	48679950	5990	5990	5990	5990	0
540	20241024	122900	48679950	5990	5990	5990	5990	0
541	20241024	122800	48679950	5990	5990	5990	5990	0
542	20241024	122700	48679950	5990	5990	5990	5990	1
543	20241024	122600	48673960	5980	5970	5990	5950	164
544	20241024	122500	47696010	5980	5980	5980	5980	11
545	20241024	122400	47630230	5990	5990	5990	5990	0
546	20241024	122300	47630230	5990	5990	5990	5990	2
547	20241024	122200	47618250	5960	5990	5990	5960	277
548	20241024	122100	45963210	5990	5990	5990	5990	0
549	20241024	122000	45963210	5990	5990	5990	5990	0
550	20241024	121900	45963210	5990	5990	5990	5990	0
551	20241024	121800	45963210	5990	5980	5990	5980	3
552	20241024	121700	45945250	5990	5990	5990	5990	0
553	20241024	121600	45945250	5990	5990	5990	5990	0
554	20241024	121500	45945250	5990	5990	5990	5990	0
555	20241024	121400	45945250	5990	5990	5990	5990	0
556	20241024	121300	45945250	5990	5990	5990	5990	0
557	20241024	121200	45945250	5990	5990	5990	5990	0
558	20241024	121100	45945250	5990	5990	5990	5990	2
559	20241024	121000	45933270	5990	5990	5990	5990	0
560	20241024	120900	45933270	5990	5990	5990	5990	0
561	20241024	120800	45933270	5990	5990	5990	5990	0
562	20241024	120700	45933270	5990	5990	5990	5990	0
563	20241024	120600	45933270	5990	5990	5990	5990	0
564	20241024	120500	45933270	5990	5990	5990	5990	0
565	20241024	120400	45933270	5990	5990	5990	5990	1
566	20241024	120300	45927280	5980	5980	5980	5980	1
567	20241024	120200	45921300	5990	5990	5990	5990	0
568	20241024	120100	45921300	5990	5990	5990	5990	1
569	20241024	120000	45915310	5970	5970	5970	5970	0
570	20241024	115900	45915310	5970	5970	5970	5970	0
571	20241024	115800	45915310	5970	5980	5980	5970	119
572	20241024	115700	45204840	5990	5990	5990	5990	0
573	20241024	115600	45204840	5990	5990	5990	5990	0
574	20241024	115500	45204840	5990	5970	5990	5970	2
575	20241024	115400	45192880	5990	5990	5990	5990	0
576	20241024	115300	45192880	5990	5990	5990	5990	0
577	20241024	115200	45192880	5990	5990	5990	5990	0
578	20241024	115100	45192880	5990	5990	5990	5990	0
579	20241024	115000	45192880	5990	5990	5990	5990	0
580	20241024	114900	45192880	5990	5990	5990	5990	0
581	20241024	114800	45192880	5990	5990	5990	5990	0
582	20241024	114700	45192880	5990	5990	5990	5990	0
583	20241024	114600	45192880	5990	5990	5990	5990	0
584	20241024	114500	45192880	5990	5990	5990	5990	0
585	20241024	114400	45192880	5990	5990	5990	5990	0
586	20241024	114300	45192880	5990	5990	5990	5990	0
587	20241024	114200	45192880	5990	5990	5990	5990	0
588	20241024	114100	45192880	5990	5990	5990	5990	0
589	20241024	114000	45192880	5990	5990	5990	5990	0
590	20241024	113900	45192880	5990	5990	5990	5990	0
591	20241024	113800	45192880	5990	5990	5990	5990	0
592	20241024	113700	45192880	5990	5990	5990	5990	0
593	20241024	113600	45192880	5990	5990	5990	5980	5
594	20241024	113500	45162950	5980	5980	5980	5980	4
595	20241024	113400	45139030	5990	5990	5990	5990	0
596	20241024	113300	45139030	5990	5990	5990	5990	0
597	20241024	113200	45139030	5990	5990	5990	5990	0
598	20241024	113100	45139030	5990	5990	5990	5990	0
599	20241024	113000	45139030	5990	5990	5990	5990	0
600	20241024	112900	45139030	5990	5990	5990	5990	0
601	20241024	112800	45139030	5990	5990	5990	5990	0
602	20241024	112700	45139030	5990	5990	5990	5990	1
603	20241024	112600	45133040	5990	5990	5990	5990	0
604	20241024	112500	45133040	5990	5990	5990	5990	0
605	20241024	112400	45133040	5990	5980	5990	5980	18
606	20241024	112300	45025380	5980	5980	5980	5980	0
607	20241024	112200	45025380	5980	5980	5980	5980	0
608	20241024	112100	45025380	5980	5980	5980	5980	0
609	20241024	112000	45025380	5980	5980	5980	5980	0
610	20241024	111900	45025380	5980	5980	5980	5980	0
611	20241024	111800	45025380	5980	5980	5980	5980	0
612	20241024	111700	45025380	5980	5980	5980	5980	0
613	20241024	111600	45025380	5980	5980	5980	5980	1
614	20241024	111500	45019400	5980	5980	5980	5980	4
615	20241024	111400	44995480	5980	5980	5980	5980	0
616	20241024	111300	44995480	5980	5980	5980	5980	0
617	20241024	111200	44995480	5980	5980	5980	5980	0
618	20241024	111100	44995480	5980	5980	5980	5980	2
619	20241024	111000	44983520	5970	5970	5970	5970	0
620	20241024	110900	44983520	5970	5970	5970	5970	5
621	20241024	110800	44953670	5980	5980	5980	5980	0
622	20241024	110700	44953670	5980	5980	5980	5980	2
623	20241024	110600	44941710	5980	5980	5980	5980	0
624	20241024	110500	44941710	5980	5980	5980	5980	0
625	20241024	110400	44941710	5980	5980	5980	5980	0
626	20241024	110300	44941710	5980	5960	5980	5960	40
627	20241024	110200	44702870	5950	5950	5950	5950	125
628	20241024	110100	43959120	5950	5950	5950	5950	1
629	20241024	110000	43953170	5940	5940	5940	5940	14
630	20241024	105900	43870010	5940	5950	5950	5940	20
631	20241024	105800	43751120	5970	5970	5970	5970	0
632	20241024	105700	43751120	5970	5970	5970	5970	0
633	20241024	105600	43751120	5970	5970	5970	5970	0
634	20241024	105500	43751120	5970	5960	5970	5960	2
635	20241024	105400	43739190	5960	5960	5960	5960	0
636	20241024	105300	43739190	5960	5960	5960	5960	10
637	20241024	105200	43679590	5960	5960	5960	5960	0
638	20241024	105100	43679590	5960	5960	5960	5960	0
639	20241024	105000	43679590	5960	5960	5960	5960	9
640	20241024	104900	43625950	5930	5960	5960	5930	405
641	20241024	104800	41222070	5960	5960	5960	5960	0
642	20241024	104700	41222070	5960	5960	5960	5960	2
643	20241024	104600	41210150	5970	5970	5970	5970	4
644	20241024	104500	41186270	5970	5940	5970	5940	49
645	20241024	104400	40895160	5950	5950	5950	5940	72
646	20241024	104300	40466880	5950	5950	5950	5950	0
647	20241024	104200	40466880	5950	5960	5960	5950	170
648	20241024	104100	39454780	5970	5970	5970	5970	0
649	20241024	104000	39454780	5970	5970	5970	5970	0
650	20241024	103900	39454780	5970	5970	5970	5970	0
651	20241024	103800	39454780	5970	5970	5970	5970	0
652	20241024	103700	39454780	5970	5970	5970	5970	1
653	20241024	103600	39448810	5960	5960	5960	5960	0
654	20241024	103500	39448810	5960	5960	5960	5960	0
655	20241024	103400	39448810	5960	5960	5960	5960	28
656	20241024	103300	39281930	5970	5970	5970	5970	0
657	20241024	103200	39281930	5970	5970	5970	5970	0
658	20241024	103100	39281930	5970	5970	5970	5970	0
659	20241024	103000	39281930	5970	5970	5970	5970	0
660	20241024	102900	39281930	5970	5970	5970	5970	0
661	20241024	102800	39281930	5970	5970	5970	5970	0
662	20241024	102700	39281930	5970	5970	5970	5970	2
663	20241024	102600	39269990	5970	5970	5970	5970	4
664	20241024	102500	39246110	5970	5970	5970	5970	1
665	20241024	102400	39240140	5960	5960	5960	5960	0
666	20241024	102300	39240140	5960	5970	5970	5960	382
667	20241024	102200	36963120	5970	5970	5970	5970	11
668	20241024	102100	36897450	5960	5980	5980	5960	60
669	20241024	102000	36539360	5980	5980	5980	5980	0
670	20241024	101900	36539360	5980	5980	5980	5980	0
671	20241024	101800	36539360	5980	5980	5980	5980	11
672	20241024	101700	36473580	5980	5980	5980	5980	0
673	20241024	101600	36473580	5980	5980	5980	5980	0
674	20241024	101500	36473580	5980	5980	5980	5980	0
675	20241024	101400	36473580	5980	5980	5980	5980	0
676	20241024	101300	36473580	5980	5980	5980	5980	0
677	20241024	101200	36473580	5980	5980	5980	5950	34
678	20241024	101100	36271200	5950	5950	5950	5950	41
679	20241024	101000	36027250	5950	5960	5960	5950	18
680	20241024	100900	35920080	5980	5980	5980	5980	2
681	20241024	100800	35908120	5920	5980	5980	5920	504
682	20241024	100700	32912020	5980	5980	5980	5980	2
683	20241024	100600	32900060	5960	6000	6000	5960	62
684	20241024	100500	32530500	5950	5980	5980	5950	500
685	20241024	100400	29554240	6010	6010	6010	6010	0
686	20241024	100300	29554240	6010	6010	6010	6010	7
687	20241024	100200	29512170	5990	6000	6000	5990	11
688	20241024	100100	29446240	6020	6020	6020	6020	0
689	20241024	100000	29446240	6020	6020	6020	6020	0
690	20241024	095900	29446240	6020	5980	6020	5960	64
691	20241024	095800	29064410	6030	5990	6030	5990	29
692	20241024	095700	28890660	6040	6040	6040	6040	0
693	20241024	095600	28890660	6040	6040	6040	6040	0
694	20241024	095500	28890660	6040	6040	6040	6040	11
695	20241024	095400	28824220	6040	6030	6040	5910	1442
696	20241024	095300	20225390	6050	6050	6050	6050	1
697	20241024	095200	20219340	6050	6050	6050	6050	0
698	20241024	095100	20219340	6050	6050	6050	6050	0
699	20241024	095000	20219340	6050	6050	6050	6050	0
700	20241024	094900	20219340	6050	6050	6050	6050	0
701	20241024	094800	20219340	6050	6050	6050	6050	0
702	20241024	094700	20219340	6050	6050	6050	6050	0
703	20241024	094600	20219340	6050	6050	6050	6050	0
704	20241024	094500	20219340	6050	6050	6050	6050	0
705	20241024	094400	20219340	6050	6040	6050	6040	4
706	20241024	094300	20195170	6050	6050	6050	6050	0
707	20241024	094200	20195170	6050	6050	6050	6050	31
708	20241024	094100	20007620	6050	6050	6050	6050	2
709	20241024	094000	19995520	6050	6050	6050	6040	153
710	20241024	093900	19069890	6050	6050	6050	6050	63
711	20241024	093800	18688740	6050	6050	6050	6050	0
712	20241024	093700	18688740	6050	6050	6050	6050	0
713	20241024	093600	18688740	6050	6050	6050	6050	0
714	20241024	093500	18688740	6050	6050	6050	6050	2
715	20241024	093400	18676640	6050	6050	6050	6050	0
716	20241024	093300	18676640	6050	6050	6050	6050	0
717	20241024	093200	18676640	6050	6050	6050	6030	5
718	20241024	093100	18646430	6030	6030	6030	6030	1
719	20241024	093000	18640400	6060	6060	6060	6060	0
720	20241024	092900	18640400	6060	6060	6060	6060	0
721	20241024	092800	18640400	6060	6060	6060	6060	0
722	20241024	092700	18640400	6060	6060	6060	6060	0
723	20241024	092600	18640400	6060	6060	6060	6060	1
724	20241024	092500	18634340	6020	6040	6040	6020	394
725	20241024	092400	16262380	6060	6060	6060	6060	0
726	20241024	092300	16262380	6060	6060	6060	6050	33
727	20241024	092200	16062450	6060	6060	6060	6060	2
728	20241024	092100	16050330	6060	6050	6080	6050	641
729	20241024	092000	12166170	6050	6000	6050	6000	700
730	20241024	091900	7950910	6000	5980	6000	5980	9
731	20241024	091800	7897070	6000	5990	6000	5950	316
732	20241024	091700	6011480	6000	5990	6000	5980	18
733	20241024	091600	5903640	6000	6000	6000	6000	0
734	20241024	091500	5903640	6000	6000	6010	5980	16
735	20241024	091400	5807730	6010	6010	6010	6010	0
736	20241024	091300	5807730	6010	6010	6010	6010	0
737	20241024	091200	5807730	6010	6000	6010	5980	13
738	20241024	091100	5729810	6010	6010	6010	6010	0
739	20241024	091000	5729810	6010	6010	6010	6010	0
740	20241024	090900	5729810	6010	6010	6010	6010	4
741	20241024	090800	5705770	6010	6010	6010	5960	61
742	20241024	090700	5339620	6010	5980	6010	5980	201
743	20241024	090600	4137610	6010	6040	6040	5980	98
744	20241024	090500	3548760	6010	6020	6020	6010	3
745	20241024	090400	3530710	6040	6010	6040	6010	5
746	20241024	090300	3500560	6040	6020	6040	6020	520
747	20241024	090200	362340	6040	6040	6040	6040	0
748	20241024	090100	362340	6040	6040	6040	6020	6
749	20241024	090000	326160	6040	6040	6040	6040	54