KissMeData/336060/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	211700	386061462	1339	1339	1339	1339	9129
3	20241024	211600	386061462	1339	1339	1339	1339	0
4	20241024	211500	386061462	1339	1339	1339	1339	0
5	20241024	211400	386061462	1339	1339	1339	1339	0
6	20241024	211300	386061462	1339	1339	1339	1339	0
7	20241024	211200	386061462	1339	1339	1339	1339	0
8	20241024	211100	386061462	1339	1339	1339	1339	0
9	20241024	211000	386061462	1339	1339	1339	1339	0
10	20241024	210900	386061462	1339	1339	1339	1339	0
11	20241024	210800	386061462	1339	1339	1339	1339	0
12	20241024	210700	386061462	1339	1339	1339	1339	0
13	20241024	210600	386061462	1339	1339	1339	1339	0
14	20241024	210500	386061462	1339	1339	1339	1339	0
15	20241024	210400	386061462	1339	1339	1339	1339	0
16	20241024	210300	386061462	1339	1339	1339	1339	0
17	20241024	210200	386061462	1339	1339	1339	1339	0
18	20241024	210100	386061462	1339	1339	1339	1339	0
19	20241024	210000	386061462	1339	1339	1339	1339	0
20	20241024	205900	386061462	1339	1339	1339	1339	0
21	20241024	205800	386061462	1339	1339	1339	1339	0
22	20241024	205700	386061462	1339	1339	1339	1339	0
23	20241024	205600	386061462	1339	1339	1339	1339	0
24	20241024	205500	386061462	1339	1339	1339	1339	0
25	20241024	205400	386061462	1339	1339	1339	1339	0
26	20241024	205300	386061462	1339	1339	1339	1339	0
27	20241024	205200	386061462	1339	1339	1339	1339	0
28	20241024	205100	386061462	1339	1339	1339	1339	0
29	20241024	205000	386061462	1339	1339	1339	1339	0
30	20241024	204900	386061462	1339	1339	1339	1339	0
31	20241024	204800	386061462	1339	1339	1339	1339	0
32	20241024	204700	386061462	1339	1339	1339	1339	9129
33	20241024	204600	386061462	1339	1339	1339	1339	0
34	20241024	204500	386061462	1339	1339	1339	1339	0
35	20241024	204400	386061462	1339	1339	1339	1339	0
36	20241024	204300	386061462	1339	1339	1339	1339	0
37	20241024	204200	386061462	1339	1339	1339	1339	0
38	20241024	204100	386061462	1339	1339	1339	1339	0
39	20241024	204000	386061462	1339	1339	1339	1339	0
40	20241024	203900	386061462	1339	1339	1339	1339	0
41	20241024	203800	386061462	1339	1339	1339	1339	0
42	20241024	203700	386061462	1339	1339	1339	1339	0
43	20241024	203600	386061462	1339	1339	1339	1339	0
44	20241024	203500	386061462	1339	1339	1339	1339	0
45	20241024	203400	386061462	1339	1339	1339	1339	0
46	20241024	203300	386061462	1339	1339	1339	1339	0
47	20241024	203200	386061462	1339	1339	1339	1339	0
48	20241024	203100	386061462	1339	1339	1339	1339	0
49	20241024	203000	386061462	1339	1339	1339	1339	0
50	20241024	202900	386061462	1339	1339	1339	1339	0
51	20241024	202800	386061462	1339	1339	1339	1339	0
52	20241024	202700	386061462	1339	1339	1339	1339	0
53	20241024	202600	386061462	1339	1339	1339	1339	0
54	20241024	202500	386061462	1339	1339	1339	1339	0
55	20241024	202400	386061462	1339	1339	1339	1339	0
56	20241024	202300	386061462	1339	1339	1339	1339	0
57	20241024	202200	386061462	1339	1339	1339	1339	0
58	20241024	202100	386061462	1339	1339	1339	1339	0
59	20241024	202000	386061462	1339	1339	1339	1339	0
60	20241024	201900	386061462	1339	1339	1339	1339	0
61	20241024	201800	386061462	1339	1339	1339	1339	0
62	20241024	201700	386061462	1339	1339	1339	1339	9129
63	20241024	201600	386061462	1339	1339	1339	1339	0
64	20241024	201500	386061462	1339	1339	1339	1339	0
65	20241024	201400	386061462	1339	1339	1339	1339	0
66	20241024	201300	386061462	1339	1339	1339	1339	0
67	20241024	201200	386061462	1339	1339	1339	1339	0
68	20241024	201100	386061462	1339	1339	1339	1339	0
69	20241024	201000	386061462	1339	1339	1339	1339	0
70	20241024	200900	386061462	1339	1339	1339	1339	0
71	20241024	200800	386061462	1339	1339	1339	1339	0
72	20241024	200700	386061462	1339	1339	1339	1339	0
73	20241024	200600	386061462	1339	1339	1339	1339	0
74	20241024	200500	386061462	1339	1339	1339	1339	0
75	20241024	200400	386061462	1339	1339	1339	1339	0
76	20241024	200300	386061462	1339	1339	1339	1339	0
77	20241024	200200	386061462	1339	1339	1339	1339	0
78	20241024	200100	386061462	1339	1339	1339	1339	0
79	20241024	200000	386061462	1339	1339	1339	1339	0
80	20241024	195900	386061462	1339	1339	1339	1339	0
81	20241024	195800	386061462	1339	1339	1339	1339	0
82	20241024	195700	386061462	1339	1339	1339	1339	0
83	20241024	195600	386061462	1339	1339	1339	1339	0
84	20241024	195500	386061462	1339	1339	1339	1339	0
85	20241024	195400	386061462	1339	1339	1339	1339	0
86	20241024	195300	386061462	1339	1339	1339	1339	0
87	20241024	195200	386061462	1339	1339	1339	1339	0
88	20241024	195100	386061462	1339	1339	1339	1339	0
89	20241024	195000	386061462	1339	1339	1339	1339	0
90	20241024	194900	386061462	1339	1339	1339	1339	0
91	20241024	194800	386061462	1339	1339	1339	1339	0
92	20241024	194700	386061462	1339	1339	1339	1339	9129
93	20241024	194600	386061462	1339	1339	1339	1339	0
94	20241024	194500	386061462	1339	1339	1339	1339	0
95	20241024	194400	386061462	1339	1339	1339	1339	0
96	20241024	194300	386061462	1339	1339	1339	1339	0
97	20241024	194200	386061462	1339	1339	1339	1339	0
98	20241024	194100	386061462	1339	1339	1339	1339	0
99	20241024	194000	386061462	1339	1339	1339	1339	0
100	20241024	193900	386061462	1339	1339	1339	1339	0
101	20241024	193800	386061462	1339	1339	1339	1339	0
102	20241024	193700	386061462	1339	1339	1339	1339	0
103	20241024	193600	386061462	1339	1339	1339	1339	0
104	20241024	193500	386061462	1339	1339	1339	1339	0
105	20241024	193400	386061462	1339	1339	1339	1339	0
106	20241024	193300	386061462	1339	1339	1339	1339	0
107	20241024	193200	386061462	1339	1339	1339	1339	0
108	20241024	193100	386061462	1339	1339	1339	1339	0
109	20241024	193000	386061462	1339	1339	1339	1339	0
110	20241024	192900	386061462	1339	1339	1339	1339	0
111	20241024	192800	386061462	1339	1339	1339	1339	0
112	20241024	192700	386061462	1339	1339	1339	1339	0
113	20241024	192600	386061462	1339	1339	1339	1339	0
114	20241024	192500	386061462	1339	1339	1339	1339	0
115	20241024	192400	386061462	1339	1339	1339	1339	0
116	20241024	192300	386061462	1339	1339	1339	1339	0
117	20241024	192200	386061462	1339	1339	1339	1339	0
118	20241024	192100	386061462	1339	1339	1339	1339	0
119	20241024	192000	386061462	1339	1339	1339	1339	0
120	20241024	191900	386061462	1339	1339	1339	1339	0
121	20241024	191800	386061462	1339	1339	1339	1339	0
122	20241024	191700	386061462	1339	1339	1339	1339	9129
123	20241024	191600	386061462	1339	1339	1339	1339	0
124	20241024	191500	386061462	1339	1339	1339	1339	0
125	20241024	191400	386061462	1339	1339	1339	1339	0
126	20241024	191300	386061462	1339	1339	1339	1339	0
127	20241024	191200	386061462	1339	1339	1339	1339	0
128	20241024	191100	386061462	1339	1339	1339	1339	0
129	20241024	191000	386061462	1339	1339	1339	1339	0
130	20241024	190900	386061462	1339	1339	1339	1339	0
131	20241024	190800	386061462	1339	1339	1339	1339	0
132	20241024	190700	386061462	1339	1339	1339	1339	0
133	20241024	190600	386061462	1339	1339	1339	1339	0
134	20241024	190500	386061462	1339	1339	1339	1339	0
135	20241024	190400	386061462	1339	1339	1339	1339	0
136	20241024	190300	386061462	1339	1339	1339	1339	0
137	20241024	190200	386061462	1339	1339	1339	1339	0
138	20241024	190100	386061462	1339	1339	1339	1339	0
139	20241024	190000	386061462	1339	1339	1339	1339	0
140	20241024	185900	386061462	1339	1339	1339	1339	0
141	20241024	185800	386061462	1339	1339	1339	1339	0
142	20241024	185700	386061462	1339	1339	1339	1339	0
143	20241024	185600	386061462	1339	1339	1339	1339	0
144	20241024	185500	386061462	1339	1339	1339	1339	0
145	20241024	185400	386061462	1339	1339	1339	1339	0
146	20241024	185300	386061462	1339	1339	1339	1339	0
147	20241024	185200	386061462	1339	1339	1339	1339	0
148	20241024	185100	386061462	1339	1339	1339	1339	0
149	20241024	185000	386061462	1339	1339	1339	1339	0
150	20241024	184900	386061462	1339	1339	1339	1339	0
151	20241024	184800	386061462	1339	1339	1339	1339	0
152	20241024	184700	386061462	1339	1339	1339	1339	9129
153	20241024	184600	386061462	1339	1339	1339	1339	0
154	20241024	184500	386061462	1339	1339	1339	1339	0
155	20241024	184400	386061462	1339	1339	1339	1339	0
156	20241024	184300	386061462	1339	1339	1339	1339	0
157	20241024	184200	386061462	1339	1339	1339	1339	0
158	20241024	184100	386061462	1339	1339	1339	1339	0
159	20241024	184000	386061462	1339	1339	1339	1339	0
160	20241024	183900	386061462	1339	1339	1339	1339	0
161	20241024	183800	386061462	1339	1339	1339	1339	0
162	20241024	183700	386061462	1339	1339	1339	1339	0
163	20241024	183600	386061462	1339	1339	1339	1339	0
164	20241024	183500	386061462	1339	1339	1339	1339	0
165	20241024	183400	386061462	1339	1339	1339	1339	0
166	20241024	183300	386061462	1339	1339	1339	1339	0
167	20241024	183200	386061462	1339	1339	1339	1339	0
168	20241024	183100	386061462	1339	1339	1339	1339	0
169	20241024	183000	386061462	1339	1339	1339	1339	0
170	20241024	182900	386061462	1339	1339	1339	1339	0
171	20241024	182800	386061462	1339	1339	1339	1339	0
172	20241024	182700	386061462	1339	1339	1339	1339	0
173	20241024	182600	386061462	1339	1339	1339	1339	0
174	20241024	182500	386061462	1339	1339	1339	1339	0
175	20241024	182400	386061462	1339	1339	1339	1339	0
176	20241024	182300	386061462	1339	1339	1339	1339	0
177	20241024	182200	386061462	1339	1339	1339	1339	0
178	20241024	182100	386061462	1339	1339	1339	1339	0
179	20241024	182000	386061462	1339	1339	1339	1339	0
180	20241024	181900	386061462	1339	1339	1339	1339	0
181	20241024	181800	386061462	1339	1339	1339	1339	0
182	20241024	181700	386061462	1339	1339	1339	1339	9129
183	20241024	181600	386061462	1339	1339	1339	1339	0
184	20241024	181500	386061462	1339	1339	1339	1339	0
185	20241024	181400	386061462	1339	1339	1339	1339	0
186	20241024	181300	386061462	1339	1339	1339	1339	0
187	20241024	181200	386061462	1339	1339	1339	1339	0
188	20241024	181100	386061462	1339	1339	1339	1339	0
189	20241024	181000	386061462	1339	1339	1339	1339	0
190	20241024	180900	386061462	1339	1339	1339	1339	0
191	20241024	180800	386061462	1339	1339	1339	1339	0
192	20241024	180700	386061462	1339	1339	1339	1339	0
193	20241024	180600	386061462	1339	1339	1339	1339	0
194	20241024	180500	386061462	1339	1339	1339	1339	0
195	20241024	180400	386061462	1339	1339	1339	1339	0
196	20241024	180300	386061462	1339	1339	1339	1339	0
197	20241024	180200	386061462	1339	1339	1339	1339	0
198	20241024	180100	386061462	1339	1339	1339	1339	0
199	20241024	180000	386061462	1339	1339	1339	1339	0
200	20241024	175900	386061462	1339	1339	1339	1339	0
201	20241024	175800	386061462	1339	1339	1339	1339	0
202	20241024	175700	386061462	1339	1339	1339	1339	0
203	20241024	175600	386061462	1339	1339	1339	1339	0
204	20241024	175500	386061462	1339	1339	1339	1339	0
205	20241024	175400	386061462	1339	1339	1339	1339	0
206	20241024	175300	386061462	1339	1339	1339	1339	0
207	20241024	175200	386061462	1339	1339	1339	1339	0
208	20241024	175100	386061462	1339	1339	1339	1339	0
209	20241024	175000	386061462	1339	1339	1339	1339	0
210	20241024	174900	386061462	1339	1339	1339	1339	0
211	20241024	174800	386061462	1339	1339	1339	1339	0
212	20241024	174700	386061462	1339	1339	1339	1339	9129
213	20241024	174600	386061462	1339	1339	1339	1339	0
214	20241024	174500	386061462	1339	1339	1339	1339	0
215	20241024	174400	386061462	1339	1339	1339	1339	0
216	20241024	174300	386061462	1339	1339	1339	1339	0
217	20241024	174200	386061462	1339	1339	1339	1339	0
218	20241024	174100	386061462	1339	1339	1339	1339	0
219	20241024	174000	386061462	1339	1339	1339	1339	0
220	20241024	173900	386061462	1339	1339	1339	1339	0
221	20241024	173800	386061462	1339	1339	1339	1339	0
222	20241024	173700	386061462	1339	1339	1339	1339	0
223	20241024	173600	386061462	1339	1339	1339	1339	0
224	20241024	173500	386061462	1339	1339	1339	1339	0
225	20241024	173400	386061462	1339	1339	1339	1339	0
226	20241024	173300	386061462	1339	1339	1339	1339	0
227	20241024	173200	386061462	1339	1339	1339	1339	0
228	20241024	173100	386061462	1339	1339	1339	1339	0
229	20241024	173000	386061462	1339	1339	1339	1339	0
230	20241024	172900	386061462	1339	1339	1339	1339	0
231	20241024	172800	386061462	1339	1339	1339	1339	0
232	20241024	172700	386061462	1339	1339	1339	1339	0
233	20241024	172600	386061462	1339	1339	1339	1339	0
234	20241024	172500	386061462	1339	1339	1339	1339	0
235	20241024	172400	386061462	1339	1339	1339	1339	0
236	20241024	172300	386061462	1339	1339	1339	1339	0
237	20241024	172200	386061462	1339	1339	1339	1339	0
238	20241024	172100	386061462	1339	1339	1339	1339	0
239	20241024	172000	386061462	1339	1339	1339	1339	0
240	20241024	171900	386061462	1339	1339	1339	1339	0
241	20241024	171800	386061462	1339	1339	1339	1339	0
242	20241024	171700	386061462	1339	1339	1339	1339	9129
243	20241024	171600	386061462	1339	1339	1339	1339	0
244	20241024	171500	386061462	1339	1339	1339	1339	0
245	20241024	171400	386061462	1339	1339	1339	1339	0
246	20241024	171300	386061462	1339	1339	1339	1339	0
247	20241024	171200	386061462	1339	1339	1339	1339	0
248	20241024	171100	386061462	1339	1339	1339	1339	0
249	20241024	171000	386061462	1339	1339	1339	1339	0
250	20241024	170900	386061462	1339	1339	1339	1339	0
251	20241024	170800	386061462	1339	1339	1339	1339	0
252	20241024	170700	386061462	1339	1339	1339	1339	0
253	20241024	170600	386061462	1339	1339	1339	1339	0
254	20241024	170500	386061462	1339	1339	1339	1339	0
255	20241024	170400	386061462	1339	1339	1339	1339	0
256	20241024	170300	386061462	1339	1339	1339	1339	0
257	20241024	170200	386061462	1339	1339	1339	1339	0
258	20241024	170100	386061462	1339	1339	1339	1339	0
259	20241024	170000	386061462	1339	1339	1339	1339	0
260	20241024	165900	386061462	1339	1339	1339	1339	0
261	20241024	165800	386061462	1339	1339	1339	1339	0
262	20241024	165700	386061462	1339	1339	1339	1339	0
263	20241024	165600	386061462	1339	1339	1339	1339	0
264	20241024	165500	386061462	1339	1339	1339	1339	0
265	20241024	165400	386061462	1339	1339	1339	1339	0
266	20241024	165300	386061462	1339	1339	1339	1339	0
267	20241024	165200	386061462	1339	1339	1339	1339	0
268	20241024	165100	386061462	1339	1339	1339	1339	0
269	20241024	165000	386061462	1339	1339	1339	1339	0
270	20241024	164900	386061462	1339	1339	1339	1339	0
271	20241024	164800	386061462	1339	1339	1339	1339	0
272	20241024	164700	386061462	1339	1339	1339	1339	9129
273	20241024	164600	386061462	1339	1339	1339	1339	0
274	20241024	164500	386061462	1339	1339	1339	1339	0
275	20241024	164400	386061462	1339	1339	1339	1339	0
276	20241024	164300	386061462	1339	1339	1339	1339	0
277	20241024	164200	386061462	1339	1339	1339	1339	0
278	20241024	164100	386061462	1339	1339	1339	1339	0
279	20241024	164000	386061462	1339	1339	1339	1339	0
280	20241024	163900	386061462	1339	1339	1339	1339	0
281	20241024	163800	386061462	1339	1339	1339	1339	0
282	20241024	163700	386061462	1339	1339	1339	1339	0
283	20241024	163600	386061462	1339	1339	1339	1339	0
284	20241024	163500	386061462	1339	1339	1339	1339	0
285	20241024	163400	386061462	1339	1339	1339	1339	0
286	20241024	163300	386061462	1339	1339	1339	1339	0
287	20241024	163200	386061462	1339	1339	1339	1339	0
288	20241024	163100	386061462	1339	1339	1339	1339	0
289	20241024	163000	386061462	1339	1339	1339	1339	0
290	20241024	162900	386061462	1339	1339	1339	1339	0
291	20241024	162800	386061462	1339	1339	1339	1339	0
292	20241024	162700	386061462	1339	1339	1339	1339	0
293	20241024	162600	386061462	1339	1339	1339	1339	0
294	20241024	162500	386061462	1339	1339	1339	1339	0
295	20241024	162400	386061462	1339	1339	1339	1339	0
296	20241024	162300	386061462	1339	1339	1339	1339	0
297	20241024	162200	386061462	1339	1339	1339	1339	0
298	20241024	162100	386061462	1339	1339	1339	1339	0
299	20241024	162000	386061462	1339	1339	1339	1339	0
300	20241024	161900	386061462	1339	1339	1339	1339	0
301	20241024	161800	386061462	1339	1339	1339	1339	0
302	20241024	161700	386061462	1339	1339	1339	1339	9129
303	20241024	161600	386061462	1339	1339	1339	1339	0
304	20241024	161500	386061462	1339	1339	1339	1339	0
305	20241024	161400	386061462	1339	1339	1339	1339	0
306	20241024	161300	386061462	1339	1339	1339	1339	0
307	20241024	161200	386061462	1339	1339	1339	1339	0
308	20241024	161100	386061462	1339	1339	1339	1339	0
309	20241024	161000	386061462	1339	1339	1339	1339	0
310	20241024	160900	386061462	1339	1339	1339	1339	0
311	20241024	160800	386061462	1339	1339	1339	1339	0
312	20241024	160700	386061462	1339	1339	1339	1339	0
313	20241024	160600	386061462	1339	1339	1339	1339	0
314	20241024	160500	386061462	1339	1339	1339	1339	0
315	20241024	160400	386061462	1339	1339	1339	1339	0
316	20241024	160300	386061462	1339	1339	1339	1339	0
317	20241024	160200	386061462	1339	1339	1339	1339	0
318	20241024	160100	386061462	1339	1339	1339	1339	0
319	20241024	160000	386061462	1339	1339	1339	1339	0
320	20241024	155900	386061462	1339	1339	1339	1339	0
321	20241024	155800	386061462	1339	1339	1339	1339	0
322	20241024	155700	386061462	1339	1339	1339	1339	0
323	20241024	155600	386061462	1339	1339	1339	1339	0
324	20241024	155500	386061462	1339	1339	1339	1339	0
325	20241024	155400	386061462	1339	1339	1339	1339	0
326	20241024	155300	386061462	1339	1339	1339	1339	0
327	20241024	155200	386061462	1339	1339	1339	1339	0
328	20241024	155100	386061462	1339	1339	1339	1339	0
329	20241024	155000	386061462	1339	1339	1339	1339	0
330	20241024	154900	386061462	1339	1339	1339	1339	0
331	20241024	154800	386061462	1339	1339	1339	1339	0
332	20241024	154700	386061462	1339	1339	1339	1339	9129
333	20241024	154600	386061462	1339	1339	1339	1339	0
334	20241024	154500	386061462	1339	1339	1339	1339	0
335	20241024	154400	386061462	1339	1339	1339	1339	0
336	20241024	154300	386061462	1339	1339	1339	1339	0
337	20241024	154200	386061462	1339	1339	1339	1339	0
338	20241024	154100	386061462	1339	1339	1339	1339	0
339	20241024	154000	386061462	1339	1339	1339	1339	0
340	20241024	153900	386061462	1339	1339	1339	1339	0
341	20241024	153800	386061462	1339	1339	1339	1339	0
342	20241024	153700	386061462	1339	1339	1339	1339	0
343	20241024	153600	386061462	1339	1339	1339	1339	0
344	20241024	153500	386061462	1339	1339	1339	1339	0
345	20241024	153400	386061462	1339	1339	1339	1339	0
346	20241024	153300	386061462	1339	1339	1339	1339	0
347	20241024	153200	386061462	1339	1339	1339	1339	0
348	20241024	153100	386061462	1339	1339	1339	1339	0
349	20241024	153000	386061462	1339	1339	1339	1339	9129
350	20241024	152900	373837731	1348	1348	1348	1348	0
351	20241024	152800	373837731	1348	1348	1348	1348	0
352	20241024	152700	373837731	1348	1348	1348	1348	0
353	20241024	152600	373837731	1348	1348	1348	1348	0
354	20241024	152500	373837731	1348	1348	1348	1348	0
355	20241024	152400	373837731	1348	1348	1348	1348	0
356	20241024	152300	373837731	1348	1348	1348	1348	0
357	20241024	152200	373837731	1348	1348	1348	1348	0
358	20241024	152100	373837731	1348	1348	1348	1348	0
359	20241024	152000	373837731	1348	1348	1348	1348	0
360	20241024	151900	373837731	1348	1347	1348	1347	51
361	20241024	151800	373769029	1347	1345	1347	1341	304
362	20241024	151700	373360941	1348	1341	1348	1341	3648
363	20241024	151600	368448450	1347	1347	1347	1347	11
364	20241024	151500	368433633	1347	1345	1347	1340	516
365	20241024	151400	367740182	1346	1345	1346	1345	500
366	20241024	151300	367067677	1345	1345	1345	1345	5
367	20241024	151200	367060952	1339	1339	1339	1339	100
368	20241024	151100	366927052	1346	1345	1346	1345	137
369	20241024	151000	366742786	1339	1339	1339	1339	128
370	20241024	150900	366571394	1346	1346	1346	1346	3
371	20241024	150800	366567356	1345	1345	1345	1345	45
372	20241024	150700	366506831	1347	1347	1347	1347	0
373	20241024	150600	366506831	1347	1345	1347	1345	2106
374	20241024	150500	363673849	1347	1343	1347	1343	5462
375	20241024	150400	356328383	1338	1338	1338	1338	1000
376	20241024	150300	354990383	1338	1345	1345	1337	713
377	20241024	150200	354036322	1346	1346	1346	1346	0
378	20241024	150100	354036322	1346	1338	1347	1338	1010
379	20241024	150000	352684857	1337	1339	1339	1337	3499
380	20241024	145900	348004740	1338	1340	1340	1338	1000
381	20241024	145800	346666005	1347	1341	1347	1340	8501
382	20241024	145700	335269306	1348	1348	1348	1348	0
383	20241024	145600	335269306	1348	1348	1348	1348	203
384	20241024	145500	334995662	1341	1341	1341	1341	1414
385	20241024	145400	333099488	1348	1341	1348	1340	7847
386	20241024	145300	322583000	1348	1348	1348	1348	30
387	20241024	145200	322542560	1348	1348	1348	1348	50
388	20241024	145100	322475160	1348	1340	1348	1340	1052
389	20241024	145000	321065064	1348	1348	1348	1340	3280
390	20241024	144900	316667255	1341	1348	1348	1341	605
391	20241024	144800	315855936	1348	1348	1348	1348	16
392	20241024	144700	315834368	1341	1344	1344	1341	4900
393	20241024	144600	309258625	1348	1348	1348	1348	305
394	20241024	144500	308847485	1348	1348	1348	1348	0
395	20241024	144400	308847485	1348	1348	1348	1343	3088
396	20241024	144300	304699861	1350	1350	1350	1350	0
397	20241024	144200	304699861	1350	1350	1350	1350	1
398	20241024	144100	304698511	1343	1343	1343	1343	18
399	20241024	144000	304674337	1343	1343	1343	1343	34
400	20241024	143900	304628675	1343	1350	1350	1343	1001
401	20241024	143800	303284325	1350	1350	1350	1350	0
402	20241024	143700	303284325	1350	1345	1350	1344	1525
403	20241024	143600	301234708	1344	1350	1350	1344	1005
404	20241024	143500	299882273	1350	1350	1350	1350	174
405	20241024	143400	299647373	1351	1351	1351	1351	601
406	20241024	143300	298835422	1361	1361	1361	1361	0
407	20241024	143200	298835422	1361	1361	1361	1361	0
408	20241024	143100	298835422	1361	1361	1361	1361	0
409	20241024	143000	298835422	1361	1361	1361	1361	0
410	20241024	142900	298835422	1361	1361	1361	1361	0
411	20241024	142800	298835422	1361	1361	1361	1361	0
412	20241024	142700	298835422	1361	1361	1361	1361	0
413	20241024	142600	298835422	1361	1361	1361	1361	0
414	20241024	142500	298835422	1361	1361	1361	1361	0
415	20241024	142400	298835422	1361	1360	1361	1360	100
416	20241024	142300	298699372	1361	1361	1361	1361	0
417	20241024	142200	298699372	1361	1358	1361	1358	2000
418	20241024	142100	295981539	1349	1349	1349	1349	0
419	20241024	142000	295981539	1349	1350	1350	1349	294
420	20241024	141900	295584928	1359	1359	1359	1359	0
421	20241024	141800	295584928	1359	1348	1359	1348	37
422	20241024	141700	295534891	1359	1359	1359	1359	0
423	20241024	141600	295534891	1359	1359	1359	1359	0
424	20241024	141500	295534891	1359	1352	1359	1352	170
425	20241024	141400	295304316	1352	1352	1352	1352	0
426	20241024	141300	295304316	1352	1352	1352	1352	0
427	20241024	141200	295304316	1352	1352	1352	1352	0
428	20241024	141100	295304316	1352	1352	1352	1352	5
429	20241024	141000	295297556	1347	1347	1347	1347	478
430	20241024	140900	294653690	1347	1347	1347	1347	0
431	20241024	140800	294653690	1347	1346	1347	1346	3797
432	20241024	140700	289541892	1344	1344	1344	1344	504
433	20241024	140600	288864516	1344	1344	1344	1344	200
434	20241024	140500	288595716	1344	1344	1344	1344	1645
435	20241024	140400	286384836	1344	1346	1346	1344	1559
436	20241024	140300	284289422	1346	1344	1346	1344	1372
437	20241024	140200	282443582	1346	1347	1347	1345	3500
438	20241024	140100	277734182	1346	1347	1347	1346	953
439	20241024	140000	276451283	1352	1352	1352	1352	0
440	20241024	135900	276451283	1352	1352	1352	1352	0
441	20241024	135800	276451283	1352	1352	1352	1352	0
442	20241024	135700	276451283	1352	1347	1352	1347	6037
443	20241024	135600	268319259	1352	1352	1352	1352	3
444	20241024	135500	268315203	1352	1352	1352	1352	0
445	20241024	135400	268315203	1352	1352	1352	1352	5
446	20241024	135300	268308443	1347	1347	1347	1347	1300
447	20241024	135200	266557343	1348	1352	1352	1348	27215
448	20241024	135100	229807790	1359	1353	1359	1352	2491
449	20241024	135000	226439139	1359	1359	1359	1359	1
450	20241024	134900	226437780	1359	1359	1359	1359	12
451	20241024	134800	226421472	1354	1354	1354	1354	0
452	20241024	134700	226421472	1354	1354	1354	1354	1160
453	20241024	134600	224850832	1353	1353	1353	1353	0
454	20241024	134500	224850832	1353	1353	1353	1353	0
455	20241024	134400	224850832	1353	1353	1353	1353	189
456	20241024	134300	224595115	1354	1354	1354	1354	0
457	20241024	134200	224595115	1354	1354	1354	1354	0
458	20241024	134100	224595115	1354	1354	1354	1354	5
459	20241024	134000	224588345	1353	1354	1354	1353	1736
460	20241024	133900	222239502	1354	1354	1354	1354	0
461	20241024	133800	222239502	1354	1354	1354	1354	0
462	20241024	133700	222239502	1354	1354	1354	1354	0
463	20241024	133600	222239502	1354	1354	1354	1354	0
464	20241024	133500	222239502	1354	1355	1355	1354	4970
465	20241024	133400	215506153	1359	1359	1359	1359	0
466	20241024	133300	215506153	1359	1359	1359	1359	0
467	20241024	133200	215506153	1359	1359	1359	1359	141
468	20241024	133100	215314534	1359	1359	1359	1359	100
469	20241024	133000	215178634	1359	1359	1359	1359	0
470	20241024	132900	215178634	1359	1359	1359	1359	5
471	20241024	132800	215171839	1359	1359	1359	1359	10
472	20241024	132700	215158249	1359	1359	1359	1359	0
473	20241024	132600	215158249	1359	1359	1359	1359	3
474	20241024	132500	215154172	1359	1359	1359	1359	0
475	20241024	132400	215154172	1359	1359	1359	1359	0
476	20241024	132300	215154172	1359	1359	1359	1359	11
477	20241024	132200	215139223	1360	1360	1360	1360	0
478	20241024	132100	215139223	1360	1360	1360	1360	0
479	20241024	132000	215139223	1360	1360	1360	1360	0
480	20241024	131900	215139223	1360	1360	1360	1360	100
481	20241024	131800	215003223	1360	1354	1360	1353	104
482	20241024	131700	214862313	1354	1354	1354	1354	0
483	20241024	131600	214862313	1354	1354	1354	1354	435
484	20241024	131500	214273323	1354	1354	1354	1354	101
485	20241024	131400	214136569	1354	1354	1354	1354	877
486	20241024	131300	212949111	1354	1354	1354	1354	3214
487	20241024	131200	208597355	1354	1354	1354	1354	0
488	20241024	131100	208597355	1354	1354	1354	1354	0
489	20241024	131000	208597355	1354	1360	1360	1354	51
490	20241024	130900	208528001	1360	1360	1360	1360	0
491	20241024	130800	208528001	1360	1360	1360	1360	0
492	20241024	130700	208528001	1360	1360	1360	1360	0
493	20241024	130600	208528001	1360	1360	1360	1360	0
494	20241024	130500	208528001	1360	1360	1360	1360	61
495	20241024	130400	208445041	1360	1360	1360	1360	0
496	20241024	130300	208445041	1360	1360	1360	1360	10
497	20241024	130200	208431441	1361	1361	1361	1361	0
498	20241024	130100	208431441	1361	1361	1361	1361	0
499	20241024	130000	208431441	1361	1361	1361	1361	677
500	20241024	125900	207510044	1361	1361	1361	1361	0
501	20241024	125800	207510044	1361	1361	1361	1361	0
502	20241024	125700	207510044	1361	1361	1361	1361	0
503	20241024	125600	207510044	1361	1361	1361	1361	0
504	20241024	125500	207510044	1361	1361	1361	1361	0
505	20241024	125400	207510044	1361	1361	1361	1361	0
506	20241024	125300	207510044	1361	1361	1361	1361	0
507	20241024	125200	207510044	1361	1361	1361	1361	0
508	20241024	125100	207510044	1361	1361	1361	1361	1
509	20241024	125000	207508683	1354	1355	1355	1354	2342
510	20241024	124900	204337018	1361	1361	1361	1361	0
511	20241024	124800	204337018	1361	1361	1361	1361	1
512	20241024	124700	204335657	1361	1361	1361	1360	5
513	20241024	124600	204328853	1357	1357	1357	1357	24
514	20241024	124500	204296285	1355	1361	1361	1355	41
515	20241024	124400	204240490	1361	1356	1361	1355	6698
516	20241024	124300	195158996	1361	1356	1361	1356	363
517	20241024	124200	194666743	1357	1357	1357	1357	1170
518	20241024	124100	193079053	1361	1361	1361	1361	0
519	20241024	124000	193079053	1361	1358	1361	1358	202
520	20241024	123900	192804734	1361	1361	1361	1361	0
521	20241024	123800	192804734	1361	1361	1361	1361	0
522	20241024	123700	192804734	1361	1361	1361	1361	0
523	20241024	123600	192804734	1361	1359	1361	1359	153
524	20241024	123500	192596805	1360	1360	1360	1360	0
525	20241024	123400	192596805	1360	1360	1360	1360	2
526	20241024	123300	192594085	1360	1360	1360	1360	24
527	20241024	123200	192561445	1360	1360	1360	1359	123
528	20241024	123100	192394181	1363	1363	1363	1363	2
529	20241024	123000	192391455	1360	1360	1360	1360	258
530	20241024	122900	192040575	1363	1363	1363	1363	0
531	20241024	122800	192040575	1363	1363	1363	1363	4
532	20241024	122700	192035123	1363	1363	1363	1363	0
533	20241024	122600	192035123	1363	1363	1363	1363	0
534	20241024	122500	192035123	1363	1363	1363	1363	10
535	20241024	122400	192021493	1363	1363	1363	1363	0
536	20241024	122300	192021493	1363	1363	1363	1363	0
537	20241024	122200	192021493	1363	1363	1363	1363	0
538	20241024	122100	192021493	1363	1363	1363	1363	11
539	20241024	122000	192006500	1363	1363	1363	1363	0
540	20241024	121900	192006500	1363	1363	1363	1363	0
541	20241024	121800	192006500	1363	1363	1363	1363	3
542	20241024	121700	192002411	1363	1363	1363	1363	0
543	20241024	121600	192002411	1363	1363	1363	1363	1
544	20241024	121500	192001048	1356	1356	1356	1356	26
545	20241024	121400	191965792	1360	1360	1360	1360	10
546	20241024	121300	191952192	1365	1365	1365	1365	3
547	20241024	121200	191948097	1355	1360	1360	1355	490
548	20241024	121100	191283773	1366	1366	1366	1366	0
549	20241024	121000	191283773	1366	1366	1366	1366	5
550	20241024	120900	191276943	1366	1366	1366	1366	20
551	20241024	120800	191249623	1361	1361	1361	1361	2
552	20241024	120700	191246901	1367	1367	1367	1367	0
553	20241024	120600	191246901	1367	1367	1367	1367	0
554	20241024	120500	191246901	1367	1367	1367	1367	11
555	20241024	120400	191231864	1367	1367	1367	1367	5
556	20241024	120300	191225029	1360	1367	1367	1360	25
557	20241024	120200	191190931	1360	1360	1360	1360	0
558	20241024	120100	191190931	1360	1360	1360	1360	1500
559	20241024	120000	189150931	1367	1367	1367	1367	0
560	20241024	115900	189150931	1367	1367	1367	1367	0
561	20241024	115800	189150931	1367	1367	1367	1367	1
562	20241024	115700	189149564	1367	1367	1367	1367	4
563	20241024	115600	189144096	1362	1362	1362	1362	34
564	20241024	115500	189097788	1360	1360	1360	1360	220
565	20241024	115400	188798588	1367	1367	1367	1367	0
566	20241024	115300	188798588	1367	1367	1367	1367	20
567	20241024	115200	188771248	1367	1367	1367	1367	0
568	20241024	115100	188771248	1367	1367	1367	1367	0
569	20241024	115000	188771248	1367	1367	1367	1367	1
570	20241024	114900	188769881	1360	1360	1360	1360	0
571	20241024	114800	188769881	1360	1360	1360	1360	0
572	20241024	114700	188769881	1360	1360	1360	1360	0
573	20241024	114600	188769881	1360	1360	1360	1360	100
574	20241024	114500	188633881	1368	1368	1368	1368	0
575	20241024	114400	188633881	1368	1368	1368	1368	0
576	20241024	114300	188633881	1368	1368	1368	1368	0
577	20241024	114200	188633881	1368	1368	1368	1368	0
578	20241024	114100	188633881	1368	1368	1368	1368	0
579	20241024	114000	188633881	1368	1368	1368	1368	3
580	20241024	113900	188629777	1367	1367	1367	1367	0
581	20241024	113800	188629777	1367	1367	1367	1367	100
582	20241024	113700	188493077	1367	1367	1367	1367	0
583	20241024	113600	188493077	1367	1367	1367	1367	0
584	20241024	113500	188493077	1367	1356	1367	1353	6001
585	20241024	113400	180363229	1367	1367	1367	1367	0
586	20241024	113300	180363229	1367	1367	1367	1367	0
587	20241024	113200	180363229	1367	1367	1367	1367	1
588	20241024	113100	180361862	1355	1355	1355	1355	0
589	20241024	113000	180361862	1355	1355	1355	1355	0
590	20241024	112900	180361862	1355	1355	1355	1355	0
591	20241024	112800	180361862	1355	1356	1356	1355	200
592	20241024	112700	180090842	1355	1355	1355	1355	0
593	20241024	112600	180090842	1355	1367	1367	1355	1358
594	20241024	112500	178245395	1356	1359	1359	1356	1640
595	20241024	112400	176017143	1360	1361	1361	1360	30
596	20241024	112300	175976323	1357	1366	1366	1357	401
597	20241024	112200	175428566	1366	1366	1366	1366	11
598	20241024	112100	175413540	1356	1356	1356	1356	168
599	20241024	112000	175185732	1356	1361	1361	1356	1500
600	20241024	111900	173150235	1357	1357	1357	1357	0
601	20241024	111800	173150235	1357	1357	1357	1357	27
602	20241024	111700	173113596	1368	1368	1368	1368	0
603	20241024	111600	173113596	1368	1368	1368	1368	0
604	20241024	111500	173113596	1368	1368	1368	1368	1
605	20241024	111400	173112228	1368	1368	1368	1368	0
606	20241024	111300	173112228	1368	1368	1368	1368	0
607	20241024	111200	173112228	1368	1368	1368	1368	10
608	20241024	111100	173098548	1357	1361	1361	1357	4888
609	20241024	111000	166446782	1359	1359	1359	1359	2000
610	20241024	110900	163728782	1361	1363	1363	1361	12341
611	20241024	110800	146931297	1363	1364	1364	1363	50
612	20241024	110700	146863137	1363	1363	1363	1363	0
613	20241024	110600	146863137	1363	1363	1363	1363	0
614	20241024	110500	146863137	1363	1363	1363	1363	0
615	20241024	110400	146863137	1363	1366	1366	1363	945
616	20241024	110300	145574529	1370	1370	1370	1370	0
617	20241024	110200	145574529	1370	1370	1370	1370	5
618	20241024	110100	145567679	1366	1366	1366	1366	0
619	20241024	110000	145567679	1366	1366	1366	1366	0
620	20241024	105900	145567679	1366	1366	1366	1366	0
621	20241024	105800	145567679	1366	1366	1366	1366	5
622	20241024	105700	145560849	1370	1370	1370	1370	5
623	20241024	105600	145553999	1366	1366	1370	1366	370
624	20241024	105500	145048575	1366	1366	1366	1366	663
625	20241024	105400	144142917	1366	1366	1366	1366	859
626	20241024	105300	142969523	1366	1370	1370	1366	678
627	20241024	105200	142043075	1375	1375	1375	1375	0
628	20241024	105100	142043075	1375	1375	1375	1375	0
629	20241024	105000	142043075	1375	1375	1375	1375	0
630	20241024	104900	142043075	1375	1375	1375	1375	0
631	20241024	104800	142043075	1375	1371	1375	1371	2
632	20241024	104700	142040329	1375	1375	1375	1375	0
633	20241024	104600	142040329	1375	1375	1375	1375	0
634	20241024	104500	142040329	1375	1370	1375	1369	666
635	20241024	104400	141128559	1370	1370	1370	1370	0
636	20241024	104300	141128559	1370	1370	1370	1370	0
637	20241024	104200	141128559	1370	1370	1370	1370	0
638	20241024	104100	141128559	1370	1370	1370	1370	1000
639	20241024	104000	139758559	1376	1376	1376	1376	0
640	20241024	103900	139758559	1376	1376	1376	1376	0
641	20241024	103800	139758559	1376	1376	1376	1376	0
642	20241024	103700	139758559	1376	1376	1376	1376	0
643	20241024	103600	139758559	1376	1376	1376	1376	4
644	20241024	103500	139753055	1370	1370	1370	1370	670
645	20241024	103400	138835155	1370	1376	1376	1370	343
646	20241024	103300	138365167	1370	1375	1375	1370	1370
647	20241024	103200	136488239	1376	1376	1376	1376	0
648	20241024	103100	136488239	1376	1376	1376	1376	0
649	20241024	103000	136488239	1376	1376	1376	1376	0
650	20241024	102900	136488239	1376	1376	1376	1376	0
651	20241024	102800	136488239	1376	1376	1376	1376	400
652	20241024	102700	135937839	1376	1376	1376	1376	112
653	20241024	102600	135783727	1376	1376	1376	1376	0
654	20241024	102500	135783727	1376	1376	1376	1376	119
655	20241024	102400	135619983	1376	1376	1376	1376	0
656	20241024	102300	135619983	1376	1376	1377	1376	25
657	20241024	102200	135585580	1373	1373	1373	1373	27
658	20241024	102100	135548509	1373	1377	1377	1373	637
659	20241024	102000	134673868	1376	1376	1376	1376	200
660	20241024	101900	134398668	1377	1377	1377	1377	10
661	20241024	101800	134384898	1375	1374	1375	1374	21
662	20241024	101700	134356024	1373	1373	1373	1373	951
663	20241024	101600	133050301	1372	1372	1372	1372	2182
664	20241024	101500	130056597	1372	1371	1372	1371	7191
665	20241024	101400	120197235	1370	1370	1370	1370	0
666	20241024	101300	120197235	1370	1369	1370	1369	1824
667	20241024	101200	117699285	1370	1370	1370	1370	0
668	20241024	101100	117699285	1370	1370	1370	1370	0
669	20241024	101000	117699285	1370	1365	1370	1365	1010
670	20241024	100900	116317650	1357	1357	1357	1357	1300
671	20241024	100800	114553550	1365	1364	1365	1364	73
672	20241024	100700	114453943	1357	1357	1357	1357	45
673	20241024	100600	114392878	1357	1357	1357	1357	1
674	20241024	100500	114391521	1364	1364	1364	1364	10
675	20241024	100400	114377881	1358	1358	1358	1358	0
676	20241024	100300	114377881	1358	1361	1361	1356	625
677	20241024	100200	113529352	1367	1366	1367	1366	12
678	20241024	100100	113512958	1366	1366	1366	1366	0
679	20241024	100000	113512958	1366	1366	1366	1366	10
680	20241024	095900	113499298	1366	1366	1366	1366	404
681	20241024	095800	112947434	1365	1365	1365	1365	0
682	20241024	095700	112947434	1365	1365	1365	1365	38
683	20241024	095600	112895564	1366	1366	1366	1366	0
684	20241024	095500	112895564	1366	1366	1366	1366	1
685	20241024	095400	112894198	1366	1366	1366	1366	1
686	20241024	095300	112892832	1361	1361	1361	1361	0
687	20241024	095200	112892832	1361	1361	1361	1361	10
688	20241024	095100	112879222	1368	1368	1368	1368	112
689	20241024	095000	112726006	1368	1368	1368	1368	1
690	20241024	094900	112724638	1361	1361	1361	1361	0
691	20241024	094800	112724638	1361	1361	1361	1361	300
692	20241024	094700	112316338	1368	1368	1368	1368	0
693	20241024	094600	112316338	1368	1368	1368	1368	0
694	20241024	094500	112316338	1368	1368	1368	1368	10
695	20241024	094400	112302658	1368	1368	1368	1368	0
696	20241024	094300	112302658	1368	1368	1368	1368	3
697	20241024	094200	112298554	1369	1369	1369	1369	4
698	20241024	094100	112293078	1369	1369	1369	1369	18
699	20241024	094000	112268436	1370	1370	1370	1370	0
700	20241024	093900	112268436	1370	1370	1370	1370	1
701	20241024	093800	112267066	1370	1370	1370	1370	158
702	20241024	093700	112050606	1369	1366	1369	1366	11822
703	20241024	093600	95889255	1364	1364	1364	1364	1840
704	20241024	093500	93379495	1365	1365	1365	1365	2
705	20241024	093400	93376765	1359	1365	1365	1359	16
706	20241024	093300	93354949	1358	1359	1359	1358	515
707	20241024	093200	92655577	1360	1360	1360	1360	0
708	20241024	093100	92655577	1360	1360	1360	1360	100
709	20241024	093000	92519577	1360	1360	1360	1360	1
710	20241024	092900	92518217	1360	1367	1367	1360	5
711	20241024	092800	92511389	1358	1368	1368	1358	4
712	20241024	092700	92505947	1362	1362	1362	1362	5000
713	20241024	092600	85695947	1363	1362	1363	1361	5386
714	20241024	092500	78359980	1361	1361	1361	1361	2
715	20241024	092400	78357258	1362	1362	1362	1362	50
716	20241024	092300	78289158	1363	1364	1364	1350	17678
717	20241024	092200	54382231	1364	1364	1364	1364	127
718	20241024	092100	54209003	1365	1365	1365	1356	9295
719	20241024	092000	41569664	1369	1369	1369	1369	1
720	20241024	091900	41568295	1365	1366	1366	1363	2096
721	20241024	091800	38711147	1366	1371	1371	1366	34
722	20241024	091700	38664583	1372	1372	1372	1372	0
723	20241024	091600	38664583	1372	1364	1372	1364	247
724	20241024	091500	38327579	1374	1370	1375	1370	268
725	20241024	091400	37960062	1372	1372	1372	1372	0
726	20241024	091300	37960062	1372	1376	1376	1360	416
727	20241024	091200	37393906	1370	1377	1377	1361	3900
728	20241024	091100	32081830	1377	1377	1377	1377	1000
729	20241024	091000	30704830	1377	1369	1377	1360	10130
730	20241024	090900	16912950	1378	1378	1378	1378	0
731	20241024	090800	16912950	1378	1378	1378	1378	0
732	20241024	090700	16912950	1378	1382	1382	1369	4178
733	20241024	090600	11172056	1382	1371	1382	1371	260
734	20241024	090500	10812758	1382	1369	1382	1369	11
735	20241024	090400	10797634	1382	1382	1382	1382	0
736	20241024	090300	10797634	1382	1382	1382	1382	5
737	20241024	090200	10790724	1376	1376	1376	1367	406
738	20241024	090100	10232122	1376	1378	1378	1355	3218
739	20241024	090000	5830532	1378	1381	1381	1378	4222