KissMeData/403490/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	213100	376829068	1874	1874	1874	1874	2082
3	20241024	213000	376829068	1874	1874	1874	1874	0
4	20241024	212900	376829068	1874	1874	1874	1874	0
5	20241024	212800	376829068	1874	1874	1874	1874	0
6	20241024	212700	376829068	1874	1874	1874	1874	0
7	20241024	212600	376829068	1874	1874	1874	1874	0
8	20241024	212500	376829068	1874	1874	1874	1874	0
9	20241024	212400	376829068	1874	1874	1874	1874	0
10	20241024	212300	376829068	1874	1874	1874	1874	0
11	20241024	212200	376829068	1874	1874	1874	1874	0
12	20241024	212100	376829068	1874	1874	1874	1874	0
13	20241024	212000	376829068	1874	1874	1874	1874	0
14	20241024	211900	376829068	1874	1874	1874	1874	0
15	20241024	211800	376829068	1874	1874	1874	1874	0
16	20241024	211700	376829068	1874	1874	1874	1874	0
17	20241024	211600	376829068	1874	1874	1874	1874	0
18	20241024	211500	376829068	1874	1874	1874	1874	0
19	20241024	211400	376829068	1874	1874	1874	1874	0
20	20241024	211300	376829068	1874	1874	1874	1874	0
21	20241024	211200	376829068	1874	1874	1874	1874	0
22	20241024	211100	376829068	1874	1874	1874	1874	0
23	20241024	211000	376829068	1874	1874	1874	1874	0
24	20241024	210900	376829068	1874	1874	1874	1874	0
25	20241024	210800	376829068	1874	1874	1874	1874	0
26	20241024	210700	376829068	1874	1874	1874	1874	0
27	20241024	210600	376829068	1874	1874	1874	1874	0
28	20241024	210500	376829068	1874	1874	1874	1874	0
29	20241024	210400	376829068	1874	1874	1874	1874	0
30	20241024	210300	376829068	1874	1874	1874	1874	0
31	20241024	210200	376829068	1874	1874	1874	1874	0
32	20241024	210100	376829068	1874	1874	1874	1874	2082
33	20241024	210000	376829068	1874	1874	1874	1874	0
34	20241024	205900	376829068	1874	1874	1874	1874	0
35	20241024	205800	376829068	1874	1874	1874	1874	0
36	20241024	205700	376829068	1874	1874	1874	1874	0
37	20241024	205600	376829068	1874	1874	1874	1874	0
38	20241024	205500	376829068	1874	1874	1874	1874	0
39	20241024	205400	376829068	1874	1874	1874	1874	0
40	20241024	205300	376829068	1874	1874	1874	1874	0
41	20241024	205200	376829068	1874	1874	1874	1874	0
42	20241024	205100	376829068	1874	1874	1874	1874	0
43	20241024	205000	376829068	1874	1874	1874	1874	0
44	20241024	204900	376829068	1874	1874	1874	1874	0
45	20241024	204800	376829068	1874	1874	1874	1874	0
46	20241024	204700	376829068	1874	1874	1874	1874	0
47	20241024	204600	376829068	1874	1874	1874	1874	0
48	20241024	204500	376829068	1874	1874	1874	1874	0
49	20241024	204400	376829068	1874	1874	1874	1874	0
50	20241024	204300	376829068	1874	1874	1874	1874	0
51	20241024	204200	376829068	1874	1874	1874	1874	0
52	20241024	204100	376829068	1874	1874	1874	1874	0
53	20241024	204000	376829068	1874	1874	1874	1874	0
54	20241024	203900	376829068	1874	1874	1874	1874	0
55	20241024	203800	376829068	1874	1874	1874	1874	0
56	20241024	203700	376829068	1874	1874	1874	1874	0
57	20241024	203600	376829068	1874	1874	1874	1874	0
58	20241024	203500	376829068	1874	1874	1874	1874	0
59	20241024	203400	376829068	1874	1874	1874	1874	0
60	20241024	203300	376829068	1874	1874	1874	1874	0
61	20241024	203200	376829068	1874	1874	1874	1874	0
62	20241024	203100	376829068	1874	1874	1874	1874	2082
63	20241024	203000	376829068	1874	1874	1874	1874	0
64	20241024	202900	376829068	1874	1874	1874	1874	0
65	20241024	202800	376829068	1874	1874	1874	1874	0
66	20241024	202700	376829068	1874	1874	1874	1874	0
67	20241024	202600	376829068	1874	1874	1874	1874	0
68	20241024	202500	376829068	1874	1874	1874	1874	0
69	20241024	202400	376829068	1874	1874	1874	1874	0
70	20241024	202300	376829068	1874	1874	1874	1874	0
71	20241024	202200	376829068	1874	1874	1874	1874	0
72	20241024	202100	376829068	1874	1874	1874	1874	0
73	20241024	202000	376829068	1874	1874	1874	1874	0
74	20241024	201900	376829068	1874	1874	1874	1874	0
75	20241024	201800	376829068	1874	1874	1874	1874	0
76	20241024	201700	376829068	1874	1874	1874	1874	0
77	20241024	201600	376829068	1874	1874	1874	1874	0
78	20241024	201500	376829068	1874	1874	1874	1874	0
79	20241024	201400	376829068	1874	1874	1874	1874	0
80	20241024	201300	376829068	1874	1874	1874	1874	0
81	20241024	201200	376829068	1874	1874	1874	1874	0
82	20241024	201100	376829068	1874	1874	1874	1874	0
83	20241024	201000	376829068	1874	1874	1874	1874	0
84	20241024	200900	376829068	1874	1874	1874	1874	0
85	20241024	200800	376829068	1874	1874	1874	1874	0
86	20241024	200700	376829068	1874	1874	1874	1874	0
87	20241024	200600	376829068	1874	1874	1874	1874	0
88	20241024	200500	376829068	1874	1874	1874	1874	0
89	20241024	200400	376829068	1874	1874	1874	1874	0
90	20241024	200300	376829068	1874	1874	1874	1874	0
91	20241024	200200	376829068	1874	1874	1874	1874	0
92	20241024	200100	376829068	1874	1874	1874	1874	2082
93	20241024	200000	376829068	1874	1874	1874	1874	0
94	20241024	195900	376829068	1874	1874	1874	1874	0
95	20241024	195800	376829068	1874	1874	1874	1874	0
96	20241024	195700	376829068	1874	1874	1874	1874	0
97	20241024	195600	376829068	1874	1874	1874	1874	0
98	20241024	195500	376829068	1874	1874	1874	1874	0
99	20241024	195400	376829068	1874	1874	1874	1874	0
100	20241024	195300	376829068	1874	1874	1874	1874	0
101	20241024	195200	376829068	1874	1874	1874	1874	0
102	20241024	195100	376829068	1874	1874	1874	1874	0
103	20241024	195000	376829068	1874	1874	1874	1874	0
104	20241024	194900	376829068	1874	1874	1874	1874	0
105	20241024	194800	376829068	1874	1874	1874	1874	0
106	20241024	194700	376829068	1874	1874	1874	1874	0
107	20241024	194600	376829068	1874	1874	1874	1874	0
108	20241024	194500	376829068	1874	1874	1874	1874	0
109	20241024	194400	376829068	1874	1874	1874	1874	0
110	20241024	194300	376829068	1874	1874	1874	1874	0
111	20241024	194200	376829068	1874	1874	1874	1874	0
112	20241024	194100	376829068	1874	1874	1874	1874	0
113	20241024	194000	376829068	1874	1874	1874	1874	0
114	20241024	193900	376829068	1874	1874	1874	1874	0
115	20241024	193800	376829068	1874	1874	1874	1874	0
116	20241024	193700	376829068	1874	1874	1874	1874	0
117	20241024	193600	376829068	1874	1874	1874	1874	0
118	20241024	193500	376829068	1874	1874	1874	1874	0
119	20241024	193400	376829068	1874	1874	1874	1874	0
120	20241024	193300	376829068	1874	1874	1874	1874	0
121	20241024	193200	376829068	1874	1874	1874	1874	0
122	20241024	193100	376829068	1874	1874	1874	1874	2082
123	20241024	193000	376829068	1874	1874	1874	1874	0
124	20241024	192900	376829068	1874	1874	1874	1874	0
125	20241024	192800	376829068	1874	1874	1874	1874	0
126	20241024	192700	376829068	1874	1874	1874	1874	0
127	20241024	192600	376829068	1874	1874	1874	1874	0
128	20241024	192500	376829068	1874	1874	1874	1874	0
129	20241024	192400	376829068	1874	1874	1874	1874	0
130	20241024	192300	376829068	1874	1874	1874	1874	0
131	20241024	192200	376829068	1874	1874	1874	1874	0
132	20241024	192100	376829068	1874	1874	1874	1874	0
133	20241024	192000	376829068	1874	1874	1874	1874	0
134	20241024	191900	376829068	1874	1874	1874	1874	0
135	20241024	191800	376829068	1874	1874	1874	1874	0
136	20241024	191700	376829068	1874	1874	1874	1874	0
137	20241024	191600	376829068	1874	1874	1874	1874	0
138	20241024	191500	376829068	1874	1874	1874	1874	0
139	20241024	191400	376829068	1874	1874	1874	1874	0
140	20241024	191300	376829068	1874	1874	1874	1874	0
141	20241024	191200	376829068	1874	1874	1874	1874	0
142	20241024	191100	376829068	1874	1874	1874	1874	0
143	20241024	191000	376829068	1874	1874	1874	1874	0
144	20241024	190900	376829068	1874	1874	1874	1874	0
145	20241024	190800	376829068	1874	1874	1874	1874	0
146	20241024	190700	376829068	1874	1874	1874	1874	0
147	20241024	190600	376829068	1874	1874	1874	1874	0
148	20241024	190500	376829068	1874	1874	1874	1874	0
149	20241024	190400	376829068	1874	1874	1874	1874	0
150	20241024	190300	376829068	1874	1874	1874	1874	0
151	20241024	190200	376829068	1874	1874	1874	1874	0
152	20241024	190100	376829068	1874	1874	1874	1874	2082
153	20241024	190000	376829068	1874	1874	1874	1874	0
154	20241024	185900	376829068	1874	1874	1874	1874	0
155	20241024	185800	376829068	1874	1874	1874	1874	0
156	20241024	185700	376829068	1874	1874	1874	1874	0
157	20241024	185600	376829068	1874	1874	1874	1874	0
158	20241024	185500	376829068	1874	1874	1874	1874	0
159	20241024	185400	376829068	1874	1874	1874	1874	0
160	20241024	185300	376829068	1874	1874	1874	1874	0
161	20241024	185200	376829068	1874	1874	1874	1874	0
162	20241024	185100	376829068	1874	1874	1874	1874	0
163	20241024	185000	376829068	1874	1874	1874	1874	0
164	20241024	184900	376829068	1874	1874	1874	1874	0
165	20241024	184800	376829068	1874	1874	1874	1874	0
166	20241024	184700	376829068	1874	1874	1874	1874	0
167	20241024	184600	376829068	1874	1874	1874	1874	0
168	20241024	184500	376829068	1874	1874	1874	1874	0
169	20241024	184400	376829068	1874	1874	1874	1874	0
170	20241024	184300	376829068	1874	1874	1874	1874	0
171	20241024	184200	376829068	1874	1874	1874	1874	0
172	20241024	184100	376829068	1874	1874	1874	1874	0
173	20241024	184000	376829068	1874	1874	1874	1874	0
174	20241024	183900	376829068	1874	1874	1874	1874	0
175	20241024	183800	376829068	1874	1874	1874	1874	0
176	20241024	183700	376829068	1874	1874	1874	1874	0
177	20241024	183600	376829068	1874	1874	1874	1874	0
178	20241024	183500	376829068	1874	1874	1874	1874	0
179	20241024	183400	376829068	1874	1874	1874	1874	0
180	20241024	183300	376829068	1874	1874	1874	1874	0
181	20241024	183200	376829068	1874	1874	1874	1874	0
182	20241024	183100	376829068	1874	1874	1874	1874	2082
183	20241024	183000	376829068	1874	1874	1874	1874	0
184	20241024	182900	376829068	1874	1874	1874	1874	0
185	20241024	182800	376829068	1874	1874	1874	1874	0
186	20241024	182700	376829068	1874	1874	1874	1874	0
187	20241024	182600	376829068	1874	1874	1874	1874	0
188	20241024	182500	376829068	1874	1874	1874	1874	0
189	20241024	182400	376829068	1874	1874	1874	1874	0
190	20241024	182300	376829068	1874	1874	1874	1874	0
191	20241024	182200	376829068	1874	1874	1874	1874	0
192	20241024	182100	376829068	1874	1874	1874	1874	0
193	20241024	182000	376829068	1874	1874	1874	1874	0
194	20241024	181900	376829068	1874	1874	1874	1874	0
195	20241024	181800	376829068	1874	1874	1874	1874	0
196	20241024	181700	376829068	1874	1874	1874	1874	0
197	20241024	181600	376829068	1874	1874	1874	1874	0
198	20241024	181500	376829068	1874	1874	1874	1874	0
199	20241024	181400	376829068	1874	1874	1874	1874	0
200	20241024	181300	376829068	1874	1874	1874	1874	0
201	20241024	181200	376829068	1874	1874	1874	1874	0
202	20241024	181100	376829068	1874	1874	1874	1874	0
203	20241024	181000	376829068	1874	1874	1874	1874	0
204	20241024	180900	376829068	1874	1874	1874	1874	0
205	20241024	180800	376829068	1874	1874	1874	1874	0
206	20241024	180700	376829068	1874	1874	1874	1874	0
207	20241024	180600	376829068	1874	1874	1874	1874	0
208	20241024	180500	376829068	1874	1874	1874	1874	0
209	20241024	180400	376829068	1874	1874	1874	1874	0
210	20241024	180300	376829068	1874	1874	1874	1874	0
211	20241024	180200	376829068	1874	1874	1874	1874	0
212	20241024	180100	376829068	1874	1874	1874	1874	2082
213	20241024	180000	376829068	1874	1874	1874	1874	0
214	20241024	175900	376829068	1874	1874	1874	1874	0
215	20241024	175800	376829068	1874	1874	1874	1874	0
216	20241024	175700	376829068	1874	1874	1874	1874	0
217	20241024	175600	376829068	1874	1874	1874	1874	0
218	20241024	175500	376829068	1874	1874	1874	1874	0
219	20241024	175400	376829068	1874	1874	1874	1874	0
220	20241024	175300	376829068	1874	1874	1874	1874	0
221	20241024	175200	376829068	1874	1874	1874	1874	0
222	20241024	175100	376829068	1874	1874	1874	1874	0
223	20241024	175000	376829068	1874	1874	1874	1874	0
224	20241024	174900	376829068	1874	1874	1874	1874	0
225	20241024	174800	376829068	1874	1874	1874	1874	0
226	20241024	174700	376829068	1874	1874	1874	1874	0
227	20241024	174600	376829068	1874	1874	1874	1874	0
228	20241024	174500	376829068	1874	1874	1874	1874	0
229	20241024	174400	376829068	1874	1874	1874	1874	0
230	20241024	174300	376829068	1874	1874	1874	1874	0
231	20241024	174200	376829068	1874	1874	1874	1874	0
232	20241024	174100	376829068	1874	1874	1874	1874	0
233	20241024	174000	376829068	1874	1874	1874	1874	0
234	20241024	173900	376829068	1874	1874	1874	1874	0
235	20241024	173800	376829068	1874	1874	1874	1874	0
236	20241024	173700	376829068	1874	1874	1874	1874	0
237	20241024	173600	376829068	1874	1874	1874	1874	0
238	20241024	173500	376829068	1874	1874	1874	1874	0
239	20241024	173400	376829068	1874	1874	1874	1874	0
240	20241024	173300	376829068	1874	1874	1874	1874	0
241	20241024	173200	376829068	1874	1874	1874	1874	0
242	20241024	173100	376829068	1874	1874	1874	1874	2082
243	20241024	173000	376829068	1874	1874	1874	1874	0
244	20241024	172900	376829068	1874	1874	1874	1874	0
245	20241024	172800	376829068	1874	1874	1874	1874	0
246	20241024	172700	376829068	1874	1874	1874	1874	0
247	20241024	172600	376829068	1874	1874	1874	1874	0
248	20241024	172500	376829068	1874	1874	1874	1874	0
249	20241024	172400	376829068	1874	1874	1874	1874	0
250	20241024	172300	376829068	1874	1874	1874	1874	0
251	20241024	172200	376829068	1874	1874	1874	1874	0
252	20241024	172100	376829068	1874	1874	1874	1874	0
253	20241024	172000	376829068	1874	1874	1874	1874	0
254	20241024	171900	376829068	1874	1874	1874	1874	0
255	20241024	171800	376829068	1874	1874	1874	1874	0
256	20241024	171700	376829068	1874	1874	1874	1874	0
257	20241024	171600	376829068	1874	1874	1874	1874	0
258	20241024	171500	376829068	1874	1874	1874	1874	0
259	20241024	171400	376829068	1874	1874	1874	1874	0
260	20241024	171300	376829068	1874	1874	1874	1874	0
261	20241024	171200	376829068	1874	1874	1874	1874	0
262	20241024	171100	376829068	1874	1874	1874	1874	0
263	20241024	171000	376829068	1874	1874	1874	1874	0
264	20241024	170900	376829068	1874	1874	1874	1874	0
265	20241024	170800	376829068	1874	1874	1874	1874	0
266	20241024	170700	376829068	1874	1874	1874	1874	0
267	20241024	170600	376829068	1874	1874	1874	1874	0
268	20241024	170500	376829068	1874	1874	1874	1874	0
269	20241024	170400	376829068	1874	1874	1874	1874	0
270	20241024	170300	376829068	1874	1874	1874	1874	0
271	20241024	170200	376829068	1874	1874	1874	1874	0
272	20241024	170100	376829068	1874	1874	1874	1874	2082
273	20241024	170000	376829068	1874	1874	1874	1874	0
274	20241024	165900	376829068	1874	1874	1874	1874	0
275	20241024	165800	376829068	1874	1874	1874	1874	0
276	20241024	165700	376829068	1874	1874	1874	1874	0
277	20241024	165600	376829068	1874	1874	1874	1874	0
278	20241024	165500	376829068	1874	1874	1874	1874	0
279	20241024	165400	376829068	1874	1874	1874	1874	0
280	20241024	165300	376829068	1874	1874	1874	1874	0
281	20241024	165200	376829068	1874	1874	1874	1874	0
282	20241024	165100	376829068	1874	1874	1874	1874	0
283	20241024	165000	376829068	1874	1874	1874	1874	0
284	20241024	164900	376829068	1874	1874	1874	1874	0
285	20241024	164800	376829068	1874	1874	1874	1874	0
286	20241024	164700	376829068	1874	1874	1874	1874	0
287	20241024	164600	376829068	1874	1874	1874	1874	0
288	20241024	164500	376829068	1874	1874	1874	1874	0
289	20241024	164400	376829068	1874	1874	1874	1874	0
290	20241024	164300	376829068	1874	1874	1874	1874	0
291	20241024	164200	376829068	1874	1874	1874	1874	0
292	20241024	164100	376829068	1874	1874	1874	1874	0
293	20241024	164000	376829068	1874	1874	1874	1874	0
294	20241024	163900	376829068	1874	1874	1874	1874	0
295	20241024	163800	376829068	1874	1874	1874	1874	0
296	20241024	163700	376829068	1874	1874	1874	1874	0
297	20241024	163600	376829068	1874	1874	1874	1874	0
298	20241024	163500	376829068	1874	1874	1874	1874	0
299	20241024	163400	376829068	1874	1874	1874	1874	0
300	20241024	163300	376829068	1874	1874	1874	1874	0
301	20241024	163200	376829068	1874	1874	1874	1874	0
302	20241024	163100	376829068	1874	1874	1874	1874	2082
303	20241024	163000	376829068	1874	1874	1874	1874	0
304	20241024	162900	376829068	1874	1874	1874	1874	0
305	20241024	162800	376829068	1874	1874	1874	1874	0
306	20241024	162700	376829068	1874	1874	1874	1874	0
307	20241024	162600	376829068	1874	1874	1874	1874	0
308	20241024	162500	376829068	1874	1874	1874	1874	0
309	20241024	162400	376829068	1874	1874	1874	1874	0
310	20241024	162300	376829068	1874	1874	1874	1874	0
311	20241024	162200	376829068	1874	1874	1874	1874	0
312	20241024	162100	376829068	1874	1874	1874	1874	0
313	20241024	162000	376829068	1874	1874	1874	1874	0
314	20241024	161900	376829068	1874	1874	1874	1874	0
315	20241024	161800	376829068	1874	1874	1874	1874	0
316	20241024	161700	376829068	1874	1874	1874	1874	0
317	20241024	161600	376829068	1874	1874	1874	1874	0
318	20241024	161500	376829068	1874	1874	1874	1874	0
319	20241024	161400	376829068	1874	1874	1874	1874	0
320	20241024	161300	376829068	1874	1874	1874	1874	0
321	20241024	161200	376829068	1874	1874	1874	1874	0
322	20241024	161100	376829068	1874	1874	1874	1874	0
323	20241024	161000	376829068	1874	1874	1874	1874	0
324	20241024	160900	376829068	1874	1874	1874	1874	0
325	20241024	160800	376829068	1874	1874	1874	1874	0
326	20241024	160700	376829068	1874	1874	1874	1874	0
327	20241024	160600	376829068	1874	1874	1874	1874	0
328	20241024	160500	376829068	1874	1874	1874	1874	0
329	20241024	160400	376829068	1874	1874	1874	1874	0
330	20241024	160300	376829068	1874	1874	1874	1874	0
331	20241024	160200	376829068	1874	1874	1874	1874	0
332	20241024	160100	376829068	1874	1874	1874	1874	2082
333	20241024	160000	376829068	1874	1874	1874	1874	0
334	20241024	155900	376829068	1874	1874	1874	1874	0
335	20241024	155800	376829068	1874	1874	1874	1874	0
336	20241024	155700	376829068	1874	1874	1874	1874	0
337	20241024	155600	376829068	1874	1874	1874	1874	0
338	20241024	155500	376829068	1874	1874	1874	1874	0
339	20241024	155400	376829068	1874	1874	1874	1874	0
340	20241024	155300	376829068	1874	1874	1874	1874	0
341	20241024	155200	376829068	1874	1874	1874	1874	0
342	20241024	155100	376829068	1874	1874	1874	1874	0
343	20241024	155000	376829068	1874	1874	1874	1874	0
344	20241024	154900	376829068	1874	1874	1874	1874	0
345	20241024	154800	376829068	1874	1874	1874	1874	0
346	20241024	154700	376829068	1874	1874	1874	1874	0
347	20241024	154600	376829068	1874	1874	1874	1874	0
348	20241024	154500	376829068	1874	1874	1874	1874	0
349	20241024	154400	376829068	1874	1874	1874	1874	0
350	20241024	154300	376829068	1874	1874	1874	1874	0
351	20241024	154200	376829068	1874	1874	1874	1874	0
352	20241024	154100	376829068	1874	1874	1874	1874	0
353	20241024	154000	376829068	1874	1874	1874	1874	0
354	20241024	153900	376829068	1874	1874	1874	1874	0
355	20241024	153800	376829068	1874	1874	1874	1874	0
356	20241024	153700	376829068	1874	1874	1874	1874	0
357	20241024	153600	376829068	1874	1874	1874	1874	0
358	20241024	153500	376829068	1874	1874	1874	1874	0
359	20241024	153400	376829068	1874	1874	1874	1874	0
360	20241024	153300	376829068	1874	1874	1874	1874	0
361	20241024	153200	376829068	1874	1874	1874	1874	0
362	20241024	153100	376829068	1874	1874	1874	1874	2082
363	20241024	153000	376829068	1874	1874	1874	1874	2082
364	20241024	152900	372927400	1880	1880	1880	1880	0
365	20241024	152800	372927400	1880	1880	1880	1880	0
366	20241024	152700	372927400	1880	1880	1880	1880	0
367	20241024	152600	372927400	1880	1880	1880	1880	0
368	20241024	152500	372927400	1880	1880	1880	1880	0
369	20241024	152400	372927400	1880	1880	1880	1880	0
370	20241024	152300	372927400	1880	1880	1880	1880	0
371	20241024	152200	372927400	1880	1880	1880	1880	0
372	20241024	152100	372927400	1880	1880	1880	1880	0
373	20241024	152000	372927400	1880	1880	1880	1880	0
374	20241024	151900	372927400	1880	1874	1880	1874	2347
375	20241024	151800	368529098	1880	1878	1880	1874	28716
376	20241024	151700	314661092	1880	1880	1880	1880	30
377	20241024	151600	314604692	1883	1883	1883	1883	0
378	20241024	151500	314604692	1883	1883	1883	1878	532
379	20241024	151400	313605586	1878	1883	1883	1878	837
380	20241024	151300	312033695	1883	1883	1883	1883	1
381	20241024	151200	312031812	1877	1878	1883	1877	2851
382	20241024	151100	306667933	1883	1883	1883	1883	2
383	20241024	151000	306664167	1878	1878	1879	1878	1510
384	20241024	150900	303827387	1879	1879	1879	1879	0
385	20241024	150800	303827387	1879	1880	1884	1879	510
386	20241024	150700	302869079	1880	1880	1880	1880	3
387	20241024	150600	302863439	1880	1880	1880	1880	0
388	20241024	150500	302863439	1880	1880	1880	1880	0
389	20241024	150400	302863439	1880	1880	1880	1880	6
390	20241024	150300	302852159	1878	1878	1878	1878	52
391	20241024	150200	302754503	1880	1879	1880	1879	424
392	20241024	150100	301957697	1878	1878	1878	1878	0
393	20241024	150000	301957697	1878	1878	1878	1878	2
394	20241024	145900	301953941	1878	1878	1878	1878	0
395	20241024	145800	301953941	1878	1878	1878	1878	0
396	20241024	145700	301953941	1878	1878	1878	1878	767
397	20241024	145600	300513515	1878	1878	1878	1878	501
398	20241024	145500	299572637	1877	1878	1878	1877	2026
399	20241024	145400	295768479	1878	1879	1879	1878	1231
400	20241024	145300	293456652	1879	1879	1879	1879	34
401	20241024	145200	293392766	1878	1878	1878	1878	84
402	20241024	145100	293235014	1878	1879	1879	1878	2930
403	20241024	145000	287732231	1879	1879	1879	1879	1
404	20241024	144900	287730352	1879	1879	1879	1879	0
405	20241024	144800	287730352	1879	1884	1884	1879	8
406	20241024	144700	287715290	1884	1884	1884	1884	0
407	20241024	144600	287715290	1884	1884	1884	1884	0
408	20241024	144500	287715290	1884	1884	1884	1884	0
409	20241024	144400	287715290	1884	1884	1884	1884	0
410	20241024	144300	287715290	1884	1884	1884	1884	0
411	20241024	144200	287715290	1884	1884	1884	1884	10
412	20241024	144100	287696450	1884	1884	1884	1884	0
413	20241024	144000	287696450	1884	1884	1884	1884	0
414	20241024	143900	287696450	1884	1884	1884	1884	260
415	20241024	143800	287206610	1878	1878	1878	1878	0
416	20241024	143700	287206610	1878	1878	1878	1878	0
417	20241024	143600	287206610	1878	1878	1878	1878	808
418	20241024	143500	285689186	1878	1878	1878	1878	2500
419	20241024	143400	280994186	1878	1878	1878	1878	1157
420	20241024	143300	278821340	1879	1879	1879	1879	444
421	20241024	143200	277987064	1879	1879	1879	1879	0
422	20241024	143100	277987064	1879	1879	1879	1879	505
423	20241024	143000	277038169	1879	1879	1879	1879	0
424	20241024	142900	277038169	1879	1879	1879	1879	51
425	20241024	142800	276942340	1879	1879	1879	1879	0
426	20241024	142700	276942340	1879	1879	1879	1879	0
427	20241024	142600	276942340	1879	1879	1879	1879	0
428	20241024	142500	276942340	1879	1879	1879	1879	0
429	20241024	142400	276942340	1879	1879	1879	1879	0
430	20241024	142300	276942340	1879	1879	1879	1879	1180
431	20241024	142200	274725120	1880	1880	1880	1880	501
432	20241024	142100	273783240	1884	1884	1884	1884	0
433	20241024	142000	273783240	1884	1884	1884	1884	0
434	20241024	141900	273783240	1884	1884	1884	1884	0
435	20241024	141800	273783240	1884	1884	1884	1884	1
436	20241024	141700	273781356	1878	1884	1884	1878	2
437	20241024	141600	273777594	1878	1878	1878	1878	0
438	20241024	141500	273777594	1878	1878	1878	1878	0
439	20241024	141400	273777594	1878	1878	1878	1878	0
440	20241024	141300	273777594	1878	1878	1878	1878	0
441	20241024	141200	273777594	1878	1878	1878	1878	0
442	20241024	141100	273777594	1878	1878	1878	1878	2000
443	20241024	141000	270021594	1878	1878	1878	1878	0
444	20241024	140900	270021594	1878	1878	1878	1878	0
445	20241024	140800	270021594	1878	1878	1878	1878	0
446	20241024	140700	270021594	1878	1879	1879	1878	2000
447	20241024	140600	266265562	1884	1884	1884	1884	0
448	20241024	140500	266265562	1884	1884	1884	1884	0
449	20241024	140400	266265562	1884	1884	1884	1884	0
450	20241024	140300	266265562	1884	1884	1884	1884	0
451	20241024	140200	266265562	1884	1884	1884	1884	0
452	20241024	140100	266265562	1884	1884	1884	1884	1
453	20241024	140000	266263678	1879	1879	1879	1879	257
454	20241024	135900	265780775	1879	1879	1879	1879	275
455	20241024	135800	265264050	1879	1879	1879	1879	2
456	20241024	135700	265260292	1879	1879	1879	1879	0
457	20241024	135600	265260292	1879	1879	1879	1879	20
458	20241024	135500	265222712	1878	1878	1878	1878	0
459	20241024	135400	265222712	1878	1878	1878	1878	100
460	20241024	135300	265034912	1878	1878	1878	1878	0
461	20241024	135200	265034912	1878	1880	1880	1878	1290
462	20241024	135100	262610582	1880	1881	1881	1880	135
463	20241024	135000	262356676	1885	1885	1885	1885	0
464	20241024	134900	262356676	1885	1885	1885	1885	0
465	20241024	134800	262356676	1885	1885	1885	1885	0
466	20241024	134700	262356676	1885	1885	1885	1885	0
467	20241024	134600	262356676	1885	1885	1885	1885	0
468	20241024	134500	262356676	1885	1885	1885	1885	0
469	20241024	134400	262356676	1885	1885	1885	1885	136
470	20241024	134300	262100316	1885	1885	1885	1885	0
471	20241024	134200	262100316	1885	1885	1885	1885	0
472	20241024	134100	262100316	1885	1885	1885	1885	1
473	20241024	134000	262098431	1880	1885	1885	1880	4
474	20241024	133900	262090906	1885	1885	1885	1885	243
475	20241024	133800	261632851	1883	1883	1883	1883	358
476	20241024	133700	260958737	1880	1880	1880	1880	0
477	20241024	133600	260958737	1880	1880	1880	1880	0
478	20241024	133500	260958737	1880	1880	1880	1880	0
479	20241024	133400	260958737	1880	1880	1880	1880	0
480	20241024	133300	260958737	1880	1880	1880	1880	0
481	20241024	133200	260958737	1880	1880	1880	1880	0
482	20241024	133100	260958737	1880	1880	1880	1880	0
483	20241024	133000	260958737	1880	1880	1880	1880	0
484	20241024	132900	260958737	1880	1880	1880	1880	0
485	20241024	132800	260958737	1880	1880	1880	1880	0
486	20241024	132700	260958737	1880	1880	1880	1880	11
487	20241024	132600	260938057	1880	1880	1880	1880	0
488	20241024	132500	260938057	1880	1880	1880	1880	0
489	20241024	132400	260938057	1880	1880	1880	1880	206
490	20241024	132300	260550777	1880	1880	1880	1880	516
491	20241024	132200	259580697	1880	1880	1880	1880	9
492	20241024	132100	259563777	1877	1877	1877	1877	0
493	20241024	132000	259563777	1877	1877	1877	1877	0
494	20241024	131900	259563777	1877	1877	1877	1877	0
495	20241024	131800	259563777	1877	1877	1877	1877	0
496	20241024	131700	259563777	1877	1877	1877	1877	0
497	20241024	131600	259563777	1877	1877	1877	1877	1
498	20241024	131500	259561900	1877	1877	1877	1877	0
499	20241024	131400	259561900	1877	1877	1877	1877	0
500	20241024	131300	259561900	1877	1877	1877	1877	0
501	20241024	131200	259561900	1877	1877	1877	1877	1740
502	20241024	131100	256295920	1878	1878	1878	1878	0
503	20241024	131000	256295920	1878	1878	1878	1878	3000
504	20241024	130900	250661920	1880	1880	1880	1880	3000
505	20241024	130800	245021920	1877	1877	1877	1877	0
506	20241024	130700	245021920	1877	1877	1877	1877	0
507	20241024	130600	245021920	1877	1877	1877	1877	0
508	20241024	130500	245021920	1877	1877	1877	1877	0
509	20241024	130400	245021920	1877	1877	1877	1877	506
510	20241024	130300	244072158	1877	1877	1877	1877	0
511	20241024	130200	244072158	1877	1877	1877	1877	0
512	20241024	130100	244072158	1877	1877	1877	1877	0
513	20241024	130000	244072158	1877	1877	1877	1877	0
514	20241024	125900	244072158	1877	1877	1877	1877	0
515	20241024	125800	244072158	1877	1877	1877	1877	0
516	20241024	125700	244072158	1877	1877	1877	1877	206
517	20241024	125600	243685496	1877	1878	1878	1877	500
518	20241024	125500	242746738	1878	1878	1878	1878	242
519	20241024	125400	242292262	1878	1878	1878	1878	1
520	20241024	125300	242290384	1878	1878	1878	1878	507
521	20241024	125200	241338238	1878	1878	1878	1878	0
522	20241024	125100	241338238	1878	1878	1878	1878	0
523	20241024	125000	241338238	1878	1878	1878	1878	0
524	20241024	124900	241338238	1878	1878	1878	1878	0
525	20241024	124800	241338238	1878	1878	1878	1878	0
526	20241024	124700	241338238	1878	1878	1878	1878	0
527	20241024	124600	241338238	1878	1878	1878	1878	0
528	20241024	124500	241338238	1878	1879	1879	1878	303
529	20241024	124400	240769201	1879	1879	1879	1879	0
530	20241024	124300	240769201	1879	1879	1879	1879	0
531	20241024	124200	240769201	1879	1879	1879	1879	0
532	20241024	124100	240769201	1879	1879	1879	1879	0
533	20241024	124000	240769201	1879	1879	1879	1879	11
534	20241024	123900	240748532	1879	1879	1879	1879	0
535	20241024	123800	240748532	1879	1879	1879	1879	0
536	20241024	123700	240748532	1879	1879	1879	1879	436
537	20241024	123600	239929288	1879	1879	1879	1879	2
538	20241024	123500	239925530	1877	1879	1879	1877	1412
539	20241024	123400	237273684	1878	1878	1878	1878	0
540	20241024	123300	237273684	1878	1879	1879	1878	41
541	20241024	123200	237196681	1878	1878	1878	1878	0
542	20241024	123100	237196681	1878	1878	1878	1878	0
543	20241024	123000	237196681	1878	1878	1878	1878	0
544	20241024	122900	237196681	1878	1878	1878	1878	4
545	20241024	122800	237189169	1880	1879	1880	1879	5
546	20241024	122700	237179772	1880	1880	1880	1880	50
547	20241024	122600	237085772	1879	1879	1879	1879	807
548	20241024	122500	235569419	1880	1880	1880	1880	8
549	20241024	122400	235554379	1880	1880	1880	1880	0
550	20241024	122300	235554379	1880	1880	1880	1880	0
551	20241024	122200	235554379	1880	1880	1880	1880	0
552	20241024	122100	235554379	1880	1880	1880	1880	0
553	20241024	122000	235554379	1880	1880	1880	1880	0
554	20241024	121900	235554379	1880	1880	1880	1880	8
555	20241024	121800	235539339	1878	1878	1878	1878	0
556	20241024	121700	235539339	1878	1878	1878	1878	0
557	20241024	121600	235539339	1878	1878	1878	1878	0
558	20241024	121500	235539339	1878	1878	1878	1878	0
559	20241024	121400	235539339	1878	1878	1878	1878	0
560	20241024	121300	235539339	1878	1878	1878	1878	0
561	20241024	121200	235539339	1878	1878	1878	1878	0
562	20241024	121100	235539339	1878	1878	1878	1878	0
563	20241024	121000	235539339	1878	1878	1878	1878	0
564	20241024	120900	235539339	1878	1878	1878	1878	0
565	20241024	120800	235539339	1878	1878	1878	1878	0
566	20241024	120700	235539339	1878	1878	1878	1878	0
567	20241024	120600	235539339	1878	1878	1878	1878	5
568	20241024	120500	235529949	1878	1878	1878	1878	0
569	20241024	120400	235529949	1878	1880	1880	1878	911
570	20241024	120300	233818589	1880	1880	1880	1880	1
571	20241024	120200	233816709	1880	1880	1880	1880	2
572	20241024	120100	233812949	1880	1880	1880	1880	5
573	20241024	120000	233803549	1878	1878	1878	1878	0
574	20241024	115900	233803549	1878	1879	1879	1878	2255
575	20241024	115800	229567342	1878	1878	1878	1878	0
576	20241024	115700	229567342	1878	1878	1878	1878	0
577	20241024	115600	229567342	1878	1878	1878	1878	0
578	20241024	115500	229567342	1878	1878	1878	1878	0
579	20241024	115400	229567342	1878	1878	1878	1878	0
580	20241024	115300	229567342	1878	1879	1880	1878	307
581	20241024	115200	228990489	1879	1879	1879	1879	0
582	20241024	115100	228990489	1879	1879	1879	1879	1
583	20241024	115000	228988610	1879	1879	1879	1879	500
584	20241024	114900	228049110	1879	1879	1879	1879	0
585	20241024	114800	228049110	1879	1879	1879	1879	0
586	20241024	114700	228049110	1879	1879	1879	1879	91
587	20241024	114600	227878121	1879	1879	1879	1879	135
588	20241024	114500	227624456	1880	1880	1880	1880	0
589	20241024	114400	227624456	1880	1880	1880	1880	28
590	20241024	114300	227571816	1883	1881	1883	1881	1000
591	20241024	114200	225689409	1881	1881	1881	1881	80
592	20241024	114100	225538929	1881	1881	1881	1881	10
593	20241024	114000	225520119	1882	1880	1882	1880	32
594	20241024	113900	225459899	1882	1882	1882	1882	972
595	20241024	113800	223630595	1882	1882	1882	1882	10
596	20241024	113700	223611775	1882	1882	1882	1882	0
597	20241024	113600	223611775	1882	1882	1882	1882	200
598	20241024	113500	223235375	1882	1882	1882	1882	0
599	20241024	113400	223235375	1882	1882	1882	1882	0
600	20241024	113300	223235375	1882	1882	1882	1882	2000
601	20241024	113200	219471375	1882	1882	1882	1882	0
602	20241024	113100	219471375	1882	1882	1882	1882	0
603	20241024	113000	219471375	1882	1882	1882	1882	5
604	20241024	112900	219461965	1882	1881	1882	1881	2000
605	20241024	112800	215698231	1881	1881	1881	1881	1
606	20241024	112700	215696350	1881	1881	1881	1881	200
607	20241024	112600	215320150	1878	1878	1878	1878	0
608	20241024	112500	215320150	1878	1878	1878	1878	0
609	20241024	112400	215320150	1878	1878	1878	1878	0
610	20241024	112300	215320150	1878	1878	1878	1878	0
611	20241024	112200	215320150	1878	1878	1878	1878	0
612	20241024	112100	215320150	1878	1878	1878	1878	0
613	20241024	112000	215320150	1878	1878	1878	1878	0
614	20241024	111900	215320150	1878	1878	1878	1878	2108
615	20241024	111800	211361326	1878	1878	1878	1878	0
616	20241024	111700	211361326	1878	1878	1878	1878	0
617	20241024	111600	211361326	1878	1878	1878	1878	0
618	20241024	111500	211361326	1878	1878	1878	1878	0
619	20241024	111400	211361326	1878	1879	1879	1878	1150
620	20241024	111300	209201625	1877	1877	1877	1877	0
621	20241024	111200	209201625	1877	1878	1878	1877	87
622	20241024	111100	209038270	1882	1882	1882	1882	0
623	20241024	111000	209038270	1882	1882	1882	1882	0
624	20241024	110900	209038270	1882	1882	1882	1882	0
625	20241024	110800	209038270	1882	1882	1882	1882	0
626	20241024	110700	209038270	1882	1882	1882	1882	0
627	20241024	110600	209038270	1882	1882	1882	1882	0
628	20241024	110500	209038270	1882	1882	1882	1882	0
629	20241024	110400	209038270	1882	1882	1882	1882	0
630	20241024	110300	209038270	1882	1882	1882	1882	0
631	20241024	110200	209038270	1882	1882	1882	1882	200
632	20241024	110100	208661870	1882	1882	1882	1882	0
633	20241024	110000	208661870	1882	1882	1882	1882	1
634	20241024	105900	208659988	1875	1875	1875	1875	0
635	20241024	105800	208659988	1875	1875	1875	1875	0
636	20241024	105700	208659988	1875	1875	1875	1875	50
637	20241024	105600	208566238	1875	1875	1875	1875	0
638	20241024	105500	208566238	1875	1880	1880	1875	7903
639	20241024	105400	193734467	1882	1882	1882	1882	0
640	20241024	105300	193734467	1882	1882	1882	1882	0
641	20241024	105200	193734467	1882	1882	1882	1882	0
642	20241024	105100	193734467	1882	1882	1882	1882	0
643	20241024	105000	193734467	1882	1882	1882	1882	20
644	20241024	104900	193696827	1882	1882	1882	1882	5
645	20241024	104800	193687417	1882	1882	1882	1882	0
646	20241024	104700	193687417	1882	1882	1882	1882	4
647	20241024	104600	193679889	1882	1882	1882	1882	0
648	20241024	104500	193679889	1882	1882	1882	1882	0
649	20241024	104400	193679889	1882	1882	1882	1882	3000
650	20241024	104300	188033889	1877	1877	1877	1877	0
651	20241024	104200	188033889	1877	1877	1877	1877	0
652	20241024	104100	188033889	1877	1877	1877	1877	0
653	20241024	104000	188033889	1877	1877	1877	1877	1062
654	20241024	103900	186040515	1883	1883	1883	1883	7
655	20241024	103800	186027334	1883	1883	1883	1883	3
656	20241024	103700	186021685	1883	1883	1883	1883	1
657	20241024	103600	186019802	1876	1876	1876	1876	11
658	20241024	103500	185999166	1874	1874	1874	1874	0
659	20241024	103400	185999166	1874	1874	1874	1874	5227
660	20241024	103300	176203768	1885	1884	1885	1884	323
661	20241024	103200	175595109	1877	1877	1877	1877	684
662	20241024	103100	174311241	1877	1877	1877	1877	413
663	20241024	103000	173536040	1873	1877	1877	1873	3014
664	20241024	102900	167884874	1877	1877	1877	1877	1000
665	20241024	102800	166007874	1876	1880	1883	1876	4151
666	20241024	102700	158207215	1888	1881	1888	1881	440
667	20241024	102600	157379568	1881	1881	1881	1881	100
668	20241024	102500	157191468	1881	1881	1881	1881	1500
669	20241024	102400	154369968	1890	1890	1890	1890	1
670	20241024	102300	154368078	1880	1883	1883	1880	1703
671	20241024	102200	151165656	1893	1893	1893	1893	0
672	20241024	102100	151165656	1893	1893	1893	1893	0
673	20241024	102000	151165656	1893	1893	1893	1893	1
674	20241024	101900	151163763	1893	1893	1893	1881	1195
675	20241024	101800	148913628	1894	1895	1895	1880	11251
676	20241024	101700	127753671	1883	1884	1884	1883	3398
677	20241024	101600	121354501	1884	1885	1885	1884	5000
678	20241024	101500	111931089	1895	1895	1895	1895	1
679	20241024	101400	111929194	1885	1895	1895	1885	5001
680	20241024	101300	102500387	1894	1894	1894	1894	0
681	20241024	101200	102500387	1894	1894	1894	1894	0
682	20241024	101100	102500387	1894	1894	1894	1894	0
683	20241024	101000	102500387	1894	1894	1894	1894	0
684	20241024	100900	102500387	1894	1894	1894	1894	0
685	20241024	100800	102500387	1894	1894	1894	1894	100
686	20241024	100700	102310987	1895	1895	1895	1895	11
687	20241024	100600	102290142	1895	1894	1895	1894	350
688	20241024	100500	101626992	1895	1894	1895	1894	124
689	20241024	100400	101392099	1894	1894	1894	1894	0
690	20241024	100300	101392099	1894	1894	1894	1894	53
691	20241024	100200	101291717	1894	1894	1894	1894	2
692	20241024	100100	101287929	1886	1894	1894	1886	196
693	20241024	100000	100918265	1885	1885	1885	1885	0
694	20241024	095900	100918265	1885	1885	1885	1885	0
695	20241024	095800	100918265	1885	1885	1885	1885	20
696	20241024	095700	100880565	1885	1885	1885	1885	3727
697	20241024	095600	93855170	1885	1885	1885	1885	114
698	20241024	095500	93640280	1885	1885	1885	1885	119
699	20241024	095400	93415965	1885	1885	1885	1885	0
700	20241024	095300	93415965	1885	1885	1885	1885	0
701	20241024	095200	93415965	1885	1887	1887	1885	4000
702	20241024	095100	85875327	1894	1894	1894	1894	0
703	20241024	095000	85875327	1894	1894	1894	1894	1
704	20241024	094900	85873433	1886	1888	1888	1886	4000
705	20241024	094800	78328029	1894	1894	1894	1894	425
706	20241024	094700	77523079	1886	1886	1886	1886	0
707	20241024	094600	77523079	1886	1889	1889	1886	4009
708	20241024	094500	69959654	1894	1894	1894	1894	0
709	20241024	094400	69959654	1894	1894	1894	1894	0
710	20241024	094300	69959654	1894	1894	1894	1894	200
711	20241024	094200	69580854	1895	1895	1895	1894	9
712	20241024	094100	69563804	1895	1895	1895	1895	5
713	20241024	094000	69554329	1895	1895	1895	1890	8
714	20241024	093900	69539174	1890	1890	1890	1890	1
715	20241024	093800	69537284	1895	1895	1895	1895	3
716	20241024	093700	69531599	1896	1896	1896	1896	0
717	20241024	093600	69531599	1896	1896	1896	1896	0
718	20241024	093500	69531599	1896	1896	1896	1896	44
719	20241024	093400	69448175	1896	1896	1896	1896	0
720	20241024	093300	69448175	1896	1896	1896	1896	0
721	20241024	093200	69448175	1896	1889	1896	1888	2205
722	20241024	093100	65284997	1888	1888	1888	1888	0
723	20241024	093000	65284997	1888	1891	1891	1888	7983
724	20241024	092900	50201566	1892	1892	1892	1892	0
725	20241024	092800	50201566	1892	1892	1892	1891	339
726	20241024	092700	49560515	1891	1891	1891	1891	1
727	20241024	092600	49558624	1890	1903	1903	1890	1218
728	20241024	092500	47256341	1903	1903	1903	1903	12
729	20241024	092400	47233505	1901	1901	1901	1901	209
730	20241024	092300	46836196	1901	1900	1902	1900	2156
731	20241024	092200	42736753	1901	1901	1901	1901	201
732	20241024	092100	42354652	1890	1890	1890	1890	2020
733	20241024	092000	38536852	1890	1890	1890	1890	1730
734	20241024	091900	35267152	1890	1891	1891	1890	63
735	20241024	091800	35148072	1903	1903	1903	1903	10
736	20241024	091700	35129042	1903	1903	1903	1903	13
737	20241024	091600	35104303	1890	1890	1890	1890	0
738	20241024	091500	35104303	1890	1892	1892	1890	2785
739	20241024	091400	29839149	1891	1891	1891	1891	0
740	20241024	091300	29839149	1891	1895	1896	1891	2601
741	20241024	091200	24917167	1900	1902	1909	1900	2700
742	20241024	091100	19771485	1902	1904	1904	1902	614
743	20241024	091000	18603492	1895	1895	1895	1895	0
744	20241024	090900	18603492	1895	1895	1895	1895	70
745	20241024	090800	18470842	1895	1887	1895	1887	857
746	20241024	090700	16849636	1891	1891	1891	1891	22
747	20241024	090600	16808034	1886	1886	1886	1886	15
748	20241024	090500	16779744	1885	1891	1891	1885	603
749	20241024	090400	15642606	1891	1891	1891	1891	10
750	20241024	090300	15623696	1894	1888	1894	1888	162
751	20241024	090200	15317834	1888	1888	1888	1888	1944
752	20241024	090100	11647562	1888	1885	1894	1885	1211
753	20241024	090000	9361105	1885	1880	1885	1880	4978