KissMeData/357230/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212300	98710755	2905	2905	2905	2905	2168
3	20241024	212200	98710755	2905	2905	2905	2905	0
4	20241024	212100	98710755	2905	2905	2905	2905	0
5	20241024	212000	98710755	2905	2905	2905	2905	0
6	20241024	211900	98710755	2905	2905	2905	2905	0
7	20241024	211800	98710755	2905	2905	2905	2905	0
8	20241024	211700	98710755	2905	2905	2905	2905	0
9	20241024	211600	98710755	2905	2905	2905	2905	0
10	20241024	211500	98710755	2905	2905	2905	2905	0
11	20241024	211400	98710755	2905	2905	2905	2905	0
12	20241024	211300	98710755	2905	2905	2905	2905	0
13	20241024	211200	98710755	2905	2905	2905	2905	0
14	20241024	211100	98710755	2905	2905	2905	2905	0
15	20241024	211000	98710755	2905	2905	2905	2905	0
16	20241024	210900	98710755	2905	2905	2905	2905	0
17	20241024	210800	98710755	2905	2905	2905	2905	0
18	20241024	210700	98710755	2905	2905	2905	2905	0
19	20241024	210600	98710755	2905	2905	2905	2905	0
20	20241024	210500	98710755	2905	2905	2905	2905	0
21	20241024	210400	98710755	2905	2905	2905	2905	0
22	20241024	210300	98710755	2905	2905	2905	2905	0
23	20241024	210200	98710755	2905	2905	2905	2905	0
24	20241024	210100	98710755	2905	2905	2905	2905	0
25	20241024	210000	98710755	2905	2905	2905	2905	0
26	20241024	205900	98710755	2905	2905	2905	2905	0
27	20241024	205800	98710755	2905	2905	2905	2905	0
28	20241024	205700	98710755	2905	2905	2905	2905	0
29	20241024	205600	98710755	2905	2905	2905	2905	0
30	20241024	205500	98710755	2905	2905	2905	2905	0
31	20241024	205400	98710755	2905	2905	2905	2905	0
32	20241024	205300	98710755	2905	2905	2905	2905	2168
33	20241024	205200	98710755	2905	2905	2905	2905	0
34	20241024	205100	98710755	2905	2905	2905	2905	0
35	20241024	205000	98710755	2905	2905	2905	2905	0
36	20241024	204900	98710755	2905	2905	2905	2905	0
37	20241024	204800	98710755	2905	2905	2905	2905	0
38	20241024	204700	98710755	2905	2905	2905	2905	0
39	20241024	204600	98710755	2905	2905	2905	2905	0
40	20241024	204500	98710755	2905	2905	2905	2905	0
41	20241024	204400	98710755	2905	2905	2905	2905	0
42	20241024	204300	98710755	2905	2905	2905	2905	0
43	20241024	204200	98710755	2905	2905	2905	2905	0
44	20241024	204100	98710755	2905	2905	2905	2905	0
45	20241024	204000	98710755	2905	2905	2905	2905	0
46	20241024	203900	98710755	2905	2905	2905	2905	0
47	20241024	203800	98710755	2905	2905	2905	2905	0
48	20241024	203700	98710755	2905	2905	2905	2905	0
49	20241024	203600	98710755	2905	2905	2905	2905	0
50	20241024	203500	98710755	2905	2905	2905	2905	0
51	20241024	203400	98710755	2905	2905	2905	2905	0
52	20241024	203300	98710755	2905	2905	2905	2905	0
53	20241024	203200	98710755	2905	2905	2905	2905	0
54	20241024	203100	98710755	2905	2905	2905	2905	0
55	20241024	203000	98710755	2905	2905	2905	2905	0
56	20241024	202900	98710755	2905	2905	2905	2905	0
57	20241024	202800	98710755	2905	2905	2905	2905	0
58	20241024	202700	98710755	2905	2905	2905	2905	0
59	20241024	202600	98710755	2905	2905	2905	2905	0
60	20241024	202500	98710755	2905	2905	2905	2905	0
61	20241024	202400	98710755	2905	2905	2905	2905	0
62	20241024	202300	98710755	2905	2905	2905	2905	2168
63	20241024	202200	98710755	2905	2905	2905	2905	0
64	20241024	202100	98710755	2905	2905	2905	2905	0
65	20241024	202000	98710755	2905	2905	2905	2905	0
66	20241024	201900	98710755	2905	2905	2905	2905	0
67	20241024	201800	98710755	2905	2905	2905	2905	0
68	20241024	201700	98710755	2905	2905	2905	2905	0
69	20241024	201600	98710755	2905	2905	2905	2905	0
70	20241024	201500	98710755	2905	2905	2905	2905	0
71	20241024	201400	98710755	2905	2905	2905	2905	0
72	20241024	201300	98710755	2905	2905	2905	2905	0
73	20241024	201200	98710755	2905	2905	2905	2905	0
74	20241024	201100	98710755	2905	2905	2905	2905	0
75	20241024	201000	98710755	2905	2905	2905	2905	0
76	20241024	200900	98710755	2905	2905	2905	2905	0
77	20241024	200800	98710755	2905	2905	2905	2905	0
78	20241024	200700	98710755	2905	2905	2905	2905	0
79	20241024	200600	98710755	2905	2905	2905	2905	0
80	20241024	200500	98710755	2905	2905	2905	2905	0
81	20241024	200400	98710755	2905	2905	2905	2905	0
82	20241024	200300	98710755	2905	2905	2905	2905	0
83	20241024	200200	98710755	2905	2905	2905	2905	0
84	20241024	200100	98710755	2905	2905	2905	2905	0
85	20241024	200000	98710755	2905	2905	2905	2905	0
86	20241024	195900	98710755	2905	2905	2905	2905	0
87	20241024	195800	98710755	2905	2905	2905	2905	0
88	20241024	195700	98710755	2905	2905	2905	2905	0
89	20241024	195600	98710755	2905	2905	2905	2905	0
90	20241024	195500	98710755	2905	2905	2905	2905	0
91	20241024	195400	98710755	2905	2905	2905	2905	0
92	20241024	195300	98710755	2905	2905	2905	2905	2168
93	20241024	195200	98710755	2905	2905	2905	2905	0
94	20241024	195100	98710755	2905	2905	2905	2905	0
95	20241024	195000	98710755	2905	2905	2905	2905	0
96	20241024	194900	98710755	2905	2905	2905	2905	0
97	20241024	194800	98710755	2905	2905	2905	2905	0
98	20241024	194700	98710755	2905	2905	2905	2905	0
99	20241024	194600	98710755	2905	2905	2905	2905	0
100	20241024	194500	98710755	2905	2905	2905	2905	0
101	20241024	194400	98710755	2905	2905	2905	2905	0
102	20241024	194300	98710755	2905	2905	2905	2905	0
103	20241024	194200	98710755	2905	2905	2905	2905	0
104	20241024	194100	98710755	2905	2905	2905	2905	0
105	20241024	194000	98710755	2905	2905	2905	2905	0
106	20241024	193900	98710755	2905	2905	2905	2905	0
107	20241024	193800	98710755	2905	2905	2905	2905	0
108	20241024	193700	98710755	2905	2905	2905	2905	0
109	20241024	193600	98710755	2905	2905	2905	2905	0
110	20241024	193500	98710755	2905	2905	2905	2905	0
111	20241024	193400	98710755	2905	2905	2905	2905	0
112	20241024	193300	98710755	2905	2905	2905	2905	0
113	20241024	193200	98710755	2905	2905	2905	2905	0
114	20241024	193100	98710755	2905	2905	2905	2905	0
115	20241024	193000	98710755	2905	2905	2905	2905	0
116	20241024	192900	98710755	2905	2905	2905	2905	0
117	20241024	192800	98710755	2905	2905	2905	2905	0
118	20241024	192700	98710755	2905	2905	2905	2905	0
119	20241024	192600	98710755	2905	2905	2905	2905	0
120	20241024	192500	98710755	2905	2905	2905	2905	0
121	20241024	192400	98710755	2905	2905	2905	2905	0
122	20241024	192300	98710755	2905	2905	2905	2905	2168
123	20241024	192200	98710755	2905	2905	2905	2905	0
124	20241024	192100	98710755	2905	2905	2905	2905	0
125	20241024	192000	98710755	2905	2905	2905	2905	0
126	20241024	191900	98710755	2905	2905	2905	2905	0
127	20241024	191800	98710755	2905	2905	2905	2905	0
128	20241024	191700	98710755	2905	2905	2905	2905	0
129	20241024	191600	98710755	2905	2905	2905	2905	0
130	20241024	191500	98710755	2905	2905	2905	2905	0
131	20241024	191400	98710755	2905	2905	2905	2905	0
132	20241024	191300	98710755	2905	2905	2905	2905	0
133	20241024	191200	98710755	2905	2905	2905	2905	0
134	20241024	191100	98710755	2905	2905	2905	2905	0
135	20241024	191000	98710755	2905	2905	2905	2905	0
136	20241024	190900	98710755	2905	2905	2905	2905	0
137	20241024	190800	98710755	2905	2905	2905	2905	0
138	20241024	190700	98710755	2905	2905	2905	2905	0
139	20241024	190600	98710755	2905	2905	2905	2905	0
140	20241024	190500	98710755	2905	2905	2905	2905	0
141	20241024	190400	98710755	2905	2905	2905	2905	0
142	20241024	190300	98710755	2905	2905	2905	2905	0
143	20241024	190200	98710755	2905	2905	2905	2905	0
144	20241024	190100	98710755	2905	2905	2905	2905	0
145	20241024	190000	98710755	2905	2905	2905	2905	0
146	20241024	185900	98710755	2905	2905	2905	2905	0
147	20241024	185800	98710755	2905	2905	2905	2905	0
148	20241024	185700	98710755	2905	2905	2905	2905	0
149	20241024	185600	98710755	2905	2905	2905	2905	0
150	20241024	185500	98710755	2905	2905	2905	2905	0
151	20241024	185400	98710755	2905	2905	2905	2905	0
152	20241024	185300	98710755	2905	2905	2905	2905	2168
153	20241024	185200	98710755	2905	2905	2905	2905	0
154	20241024	185100	98710755	2905	2905	2905	2905	0
155	20241024	185000	98710755	2905	2905	2905	2905	0
156	20241024	184900	98710755	2905	2905	2905	2905	0
157	20241024	184800	98710755	2905	2905	2905	2905	0
158	20241024	184700	98710755	2905	2905	2905	2905	0
159	20241024	184600	98710755	2905	2905	2905	2905	0
160	20241024	184500	98710755	2905	2905	2905	2905	0
161	20241024	184400	98710755	2905	2905	2905	2905	0
162	20241024	184300	98710755	2905	2905	2905	2905	0
163	20241024	184200	98710755	2905	2905	2905	2905	0
164	20241024	184100	98710755	2905	2905	2905	2905	0
165	20241024	184000	98710755	2905	2905	2905	2905	0
166	20241024	183900	98710755	2905	2905	2905	2905	0
167	20241024	183800	98710755	2905	2905	2905	2905	0
168	20241024	183700	98710755	2905	2905	2905	2905	0
169	20241024	183600	98710755	2905	2905	2905	2905	0
170	20241024	183500	98710755	2905	2905	2905	2905	0
171	20241024	183400	98710755	2905	2905	2905	2905	0
172	20241024	183300	98710755	2905	2905	2905	2905	0
173	20241024	183200	98710755	2905	2905	2905	2905	0
174	20241024	183100	98710755	2905	2905	2905	2905	0
175	20241024	183000	98710755	2905	2905	2905	2905	0
176	20241024	182900	98710755	2905	2905	2905	2905	0
177	20241024	182800	98710755	2905	2905	2905	2905	0
178	20241024	182700	98710755	2905	2905	2905	2905	0
179	20241024	182600	98710755	2905	2905	2905	2905	0
180	20241024	182500	98710755	2905	2905	2905	2905	0
181	20241024	182400	98710755	2905	2905	2905	2905	0
182	20241024	182300	98710755	2905	2905	2905	2905	2168
183	20241024	182200	98710755	2905	2905	2905	2905	0
184	20241024	182100	98710755	2905	2905	2905	2905	0
185	20241024	182000	98710755	2905	2905	2905	2905	0
186	20241024	181900	98710755	2905	2905	2905	2905	0
187	20241024	181800	98710755	2905	2905	2905	2905	0
188	20241024	181700	98710755	2905	2905	2905	2905	0
189	20241024	181600	98710755	2905	2905	2905	2905	0
190	20241024	181500	98710755	2905	2905	2905	2905	0
191	20241024	181400	98710755	2905	2905	2905	2905	0
192	20241024	181300	98710755	2905	2905	2905	2905	0
193	20241024	181200	98710755	2905	2905	2905	2905	0
194	20241024	181100	98710755	2905	2905	2905	2905	0
195	20241024	181000	98710755	2905	2905	2905	2905	0
196	20241024	180900	98710755	2905	2905	2905	2905	0
197	20241024	180800	98710755	2905	2905	2905	2905	0
198	20241024	180700	98710755	2905	2905	2905	2905	0
199	20241024	180600	98710755	2905	2905	2905	2905	0
200	20241024	180500	98710755	2905	2905	2905	2905	0
201	20241024	180400	98710755	2905	2905	2905	2905	0
202	20241024	180300	98710755	2905	2905	2905	2905	0
203	20241024	180200	98710755	2905	2905	2905	2905	0
204	20241024	180100	98710755	2905	2905	2905	2905	0
205	20241024	180000	98710755	2905	2905	2905	2905	0
206	20241024	175900	98710755	2905	2905	2905	2905	0
207	20241024	175800	98710755	2905	2905	2905	2905	0
208	20241024	175700	98710755	2905	2905	2905	2905	0
209	20241024	175600	98710755	2905	2905	2905	2905	0
210	20241024	175500	98710755	2905	2905	2905	2905	0
211	20241024	175400	98710755	2905	2905	2905	2905	0
212	20241024	175300	98710755	2905	2905	2905	2905	2168
213	20241024	175200	98710755	2905	2905	2905	2905	0
214	20241024	175100	98710755	2905	2905	2905	2905	0
215	20241024	175000	98710755	2905	2905	2905	2905	0
216	20241024	174900	98710755	2905	2905	2905	2905	0
217	20241024	174800	98710755	2905	2905	2905	2905	0
218	20241024	174700	98710755	2905	2905	2905	2905	0
219	20241024	174600	98710755	2905	2905	2905	2905	0
220	20241024	174500	98710755	2905	2905	2905	2905	0
221	20241024	174400	98710755	2905	2905	2905	2905	0
222	20241024	174300	98710755	2905	2905	2905	2905	0
223	20241024	174200	98710755	2905	2905	2905	2905	0
224	20241024	174100	98710755	2905	2905	2905	2905	0
225	20241024	174000	98710755	2905	2905	2905	2905	0
226	20241024	173900	98710755	2905	2905	2905	2905	0
227	20241024	173800	98710755	2905	2905	2905	2905	0
228	20241024	173700	98710755	2905	2905	2905	2905	0
229	20241024	173600	98710755	2905	2905	2905	2905	0
230	20241024	173500	98710755	2905	2905	2905	2905	0
231	20241024	173400	98710755	2905	2905	2905	2905	0
232	20241024	173300	98710755	2905	2905	2905	2905	0
233	20241024	173200	98710755	2905	2905	2905	2905	0
234	20241024	173100	98710755	2905	2905	2905	2905	0
235	20241024	173000	98710755	2905	2905	2905	2905	0
236	20241024	172900	98710755	2905	2905	2905	2905	0
237	20241024	172800	98710755	2905	2905	2905	2905	0
238	20241024	172700	98710755	2905	2905	2905	2905	0
239	20241024	172600	98710755	2905	2905	2905	2905	0
240	20241024	172500	98710755	2905	2905	2905	2905	0
241	20241024	172400	98710755	2905	2905	2905	2905	0
242	20241024	172300	98710755	2905	2905	2905	2905	2168
243	20241024	172200	98710755	2905	2905	2905	2905	0
244	20241024	172100	98710755	2905	2905	2905	2905	0
245	20241024	172000	98710755	2905	2905	2905	2905	0
246	20241024	171900	98710755	2905	2905	2905	2905	0
247	20241024	171800	98710755	2905	2905	2905	2905	0
248	20241024	171700	98710755	2905	2905	2905	2905	0
249	20241024	171600	98710755	2905	2905	2905	2905	0
250	20241024	171500	98710755	2905	2905	2905	2905	0
251	20241024	171400	98710755	2905	2905	2905	2905	0
252	20241024	171300	98710755	2905	2905	2905	2905	0
253	20241024	171200	98710755	2905	2905	2905	2905	0
254	20241024	171100	98710755	2905	2905	2905	2905	0
255	20241024	171000	98710755	2905	2905	2905	2905	0
256	20241024	170900	98710755	2905	2905	2905	2905	0
257	20241024	170800	98710755	2905	2905	2905	2905	0
258	20241024	170700	98710755	2905	2905	2905	2905	0
259	20241024	170600	98710755	2905	2905	2905	2905	0
260	20241024	170500	98710755	2905	2905	2905	2905	0
261	20241024	170400	98710755	2905	2905	2905	2905	0
262	20241024	170300	98710755	2905	2905	2905	2905	0
263	20241024	170200	98710755	2905	2905	2905	2905	0
264	20241024	170100	98710755	2905	2905	2905	2905	0
265	20241024	170000	98710755	2905	2905	2905	2905	0
266	20241024	165900	98710755	2905	2905	2905	2905	0
267	20241024	165800	98710755	2905	2905	2905	2905	0
268	20241024	165700	98710755	2905	2905	2905	2905	0
269	20241024	165600	98710755	2905	2905	2905	2905	0
270	20241024	165500	98710755	2905	2905	2905	2905	0
271	20241024	165400	98710755	2905	2905	2905	2905	0
272	20241024	165300	98710755	2905	2905	2905	2905	2168
273	20241024	165200	98710755	2905	2905	2905	2905	0
274	20241024	165100	98710755	2905	2905	2905	2905	0
275	20241024	165000	98710755	2905	2905	2905	2905	0
276	20241024	164900	98710755	2905	2905	2905	2905	0
277	20241024	164800	98710755	2905	2905	2905	2905	0
278	20241024	164700	98710755	2905	2905	2905	2905	0
279	20241024	164600	98710755	2905	2905	2905	2905	0
280	20241024	164500	98710755	2905	2905	2905	2905	0
281	20241024	164400	98710755	2905	2905	2905	2905	0
282	20241024	164300	98710755	2905	2905	2905	2905	0
283	20241024	164200	98710755	2905	2905	2905	2905	0
284	20241024	164100	98710755	2905	2905	2905	2905	0
285	20241024	164000	98710755	2905	2905	2905	2905	0
286	20241024	163900	98710755	2905	2905	2905	2905	0
287	20241024	163800	98710755	2905	2905	2905	2905	0
288	20241024	163700	98710755	2905	2905	2905	2905	0
289	20241024	163600	98710755	2905	2905	2905	2905	0
290	20241024	163500	98710755	2905	2905	2905	2905	0
291	20241024	163400	98710755	2905	2905	2905	2905	0
292	20241024	163300	98710755	2905	2905	2905	2905	0
293	20241024	163200	98710755	2905	2905	2905	2905	0
294	20241024	163100	98710755	2905	2905	2905	2905	0
295	20241024	163000	98710755	2905	2905	2905	2905	0
296	20241024	162900	98710755	2905	2905	2905	2905	0
297	20241024	162800	98710755	2905	2905	2905	2905	0
298	20241024	162700	98710755	2905	2905	2905	2905	0
299	20241024	162600	98710755	2905	2905	2905	2905	0
300	20241024	162500	98710755	2905	2905	2905	2905	0
301	20241024	162400	98710755	2905	2905	2905	2905	0
302	20241024	162300	98710755	2905	2905	2905	2905	2168
303	20241024	162200	98710755	2905	2905	2905	2905	0
304	20241024	162100	98710755	2905	2905	2905	2905	0
305	20241024	162000	98710755	2905	2905	2905	2905	0
306	20241024	161900	98710755	2905	2905	2905	2905	0
307	20241024	161800	98710755	2905	2905	2905	2905	0
308	20241024	161700	98710755	2905	2905	2905	2905	0
309	20241024	161600	98710755	2905	2905	2905	2905	0
310	20241024	161500	98710755	2905	2905	2905	2905	0
311	20241024	161400	98710755	2905	2905	2905	2905	0
312	20241024	161300	98710755	2905	2905	2905	2905	0
313	20241024	161200	98710755	2905	2905	2905	2905	0
314	20241024	161100	98710755	2905	2905	2905	2905	0
315	20241024	161000	98710755	2905	2905	2905	2905	0
316	20241024	160900	98710755	2905	2905	2905	2905	0
317	20241024	160800	98710755	2905	2905	2905	2905	0
318	20241024	160700	98710755	2905	2905	2905	2905	0
319	20241024	160600	98710755	2905	2905	2905	2905	0
320	20241024	160500	98710755	2905	2905	2905	2905	0
321	20241024	160400	98710755	2905	2905	2905	2905	0
322	20241024	160300	98710755	2905	2905	2905	2905	0
323	20241024	160200	98710755	2905	2905	2905	2905	0
324	20241024	160100	98710755	2905	2905	2905	2905	0
325	20241024	160000	98710755	2905	2905	2905	2905	0
326	20241024	155900	98710755	2905	2905	2905	2905	0
327	20241024	155800	98710755	2905	2905	2905	2905	0
328	20241024	155700	98710755	2905	2905	2905	2905	0
329	20241024	155600	98710755	2905	2905	2905	2905	0
330	20241024	155500	98710755	2905	2905	2905	2905	0
331	20241024	155400	98710755	2905	2905	2905	2905	0
332	20241024	155300	98710755	2905	2905	2905	2905	2168
333	20241024	155200	98710755	2905	2905	2905	2905	0
334	20241024	155100	98710755	2905	2905	2905	2905	0
335	20241024	155000	98710755	2905	2905	2905	2905	0
336	20241024	154900	98710755	2905	2905	2905	2905	0
337	20241024	154800	98710755	2905	2905	2905	2905	0
338	20241024	154700	98710755	2905	2905	2905	2905	0
339	20241024	154600	98710755	2905	2905	2905	2905	0
340	20241024	154500	98710755	2905	2905	2905	2905	0
341	20241024	154400	98710755	2905	2905	2905	2905	0
342	20241024	154300	98710755	2905	2905	2905	2905	0
343	20241024	154200	98710755	2905	2905	2905	2905	0
344	20241024	154100	98710755	2905	2905	2905	2905	0
345	20241024	154000	98710755	2905	2905	2905	2905	0
346	20241024	153900	98710755	2905	2905	2905	2905	0
347	20241024	153800	98710755	2905	2905	2905	2905	0
348	20241024	153700	98710755	2905	2905	2905	2905	0
349	20241024	153600	98710755	2905	2905	2905	2905	0
350	20241024	153500	98710755	2905	2905	2905	2905	0
351	20241024	153400	98710755	2905	2905	2905	2905	0
352	20241024	153300	98710755	2905	2905	2905	2905	0
353	20241024	153200	98710755	2905	2905	2905	2905	0
354	20241024	153100	98710755	2905	2905	2905	2905	0
355	20241024	153000	98710755	2905	2905	2905	2905	2168
356	20241024	152900	92412715	2910	2910	2910	2910	0
357	20241024	152800	92412715	2910	2910	2910	2910	0
358	20241024	152700	92412715	2910	2910	2910	2910	0
359	20241024	152600	92412715	2910	2910	2910	2910	0
360	20241024	152500	92412715	2910	2910	2910	2910	0
361	20241024	152400	92412715	2910	2910	2910	2910	0
362	20241024	152300	92412715	2910	2910	2910	2910	0
363	20241024	152200	92412715	2910	2910	2910	2910	0
364	20241024	152100	92412715	2910	2910	2910	2910	0
365	20241024	152000	92412715	2910	2910	2910	2910	0
366	20241024	151900	92412715	2910	2910	2910	2910	206
367	20241024	151800	91813255	2910	2895	2910	2890	377
368	20241024	151700	90722205	2890	2890	2890	2890	0
369	20241024	151600	90722205	2890	2890	2890	2890	0
370	20241024	151500	90722205	2890	2890	2890	2890	0
371	20241024	151400	90722205	2890	2890	2890	2890	0
372	20241024	151300	90722205	2890	2890	2890	2890	0
373	20241024	151200	90722205	2890	2890	2890	2890	0
374	20241024	151100	90722205	2890	2890	2890	2890	0
375	20241024	151000	90722205	2890	2890	2890	2890	0
376	20241024	150900	90722205	2890	2895	2895	2890	46
377	20241024	150800	90589260	2910	2910	2910	2910	0
378	20241024	150700	90589260	2910	2910	2910	2910	1
379	20241024	150600	90586350	2890	2890	2890	2890	0
380	20241024	150500	90586350	2890	2900	2900	2890	1000
381	20241024	150400	87691085	2900	2900	2900	2900	0
382	20241024	150300	87691085	2900	2900	2900	2900	0
383	20241024	150200	87691085	2900	2900	2900	2900	0
384	20241024	150100	87691085	2900	2900	2900	2900	1
385	20241024	150000	87688185	2900	2900	2900	2900	0
386	20241024	145900	87688185	2900	2900	2900	2900	0
387	20241024	145800	87688185	2900	2900	2900	2900	0
388	20241024	145700	87688185	2900	2900	2900	2900	120
389	20241024	145600	87340185	2900	2900	2900	2900	100
390	20241024	145500	87050185	2900	2900	2900	2900	0
391	20241024	145400	87050185	2900	2900	2900	2900	0
392	20241024	145300	87050185	2900	2900	2900	2900	0
393	20241024	145200	87050185	2900	2900	2900	2900	0
394	20241024	145100	87050185	2900	2900	2900	2900	0
395	20241024	145000	87050185	2900	2900	2900	2900	0
396	20241024	144900	87050185	2900	2900	2900	2900	1
397	20241024	144800	87047285	2895	2895	2895	2895	0
398	20241024	144700	87047285	2895	2895	2895	2895	139
399	20241024	144600	86644880	2895	2895	2895	2895	0
400	20241024	144500	86644880	2895	2895	2895	2895	0
401	20241024	144400	86644880	2895	2895	2895	2895	0
402	20241024	144300	86644880	2895	2895	2895	2895	0
403	20241024	144200	86644880	2895	2895	2895	2895	5
404	20241024	144100	86630405	2895	2895	2895	2895	0
405	20241024	144000	86630405	2895	2895	2895	2895	0
406	20241024	143900	86630405	2895	2895	2895	2895	1
407	20241024	143800	86627510	2900	2900	2900	2900	0
408	20241024	143700	86627510	2900	2900	2900	2900	0
409	20241024	143600	86627510	2900	2900	2900	2900	0
410	20241024	143500	86627510	2900	2900	2900	2900	0
411	20241024	143400	86627510	2900	2900	2900	2900	0
412	20241024	143300	86627510	2900	2900	2900	2900	15
413	20241024	143200	86584010	2900	2900	2900	2900	0
414	20241024	143100	86584010	2900	2900	2900	2900	0
415	20241024	143000	86584010	2900	2900	2900	2900	0
416	20241024	142900	86584010	2900	2900	2900	2900	0
417	20241024	142800	86584010	2900	2900	2900	2900	0
418	20241024	142700	86584010	2900	2900	2900	2900	0
419	20241024	142600	86584010	2900	2900	2900	2900	0
420	20241024	142500	86584010	2900	2900	2900	2900	0
421	20241024	142400	86584010	2900	2900	2900	2900	0
422	20241024	142300	86584010	2900	2900	2900	2900	10
423	20241024	142200	86555010	2900	2900	2900	2900	13
424	20241024	142100	86517310	2895	2895	2895	2895	105
425	20241024	142000	86213335	2890	2890	2890	2890	932
426	20241024	141900	83519855	2890	2890	2890	2890	100
427	20241024	141800	83230855	2890	2890	2890	2890	230
428	20241024	141700	82566155	2890	2890	2890	2890	200
429	20241024	141600	81988155	2890	2890	2890	2890	60
430	20241024	141500	81814755	2890	2890	2890	2890	65
431	20241024	141400	81626905	2885	2885	2885	2885	991
432	20241024	141300	78767870	2890	2890	2890	2890	0
433	20241024	141200	78767870	2890	2890	2890	2890	1
434	20241024	141100	78764980	2890	2890	2890	2890	0
435	20241024	141000	78764980	2890	2890	2890	2890	0
436	20241024	140900	78764980	2890	2890	2890	2890	1
437	20241024	140800	78762090	2890	2890	2890	2890	0
438	20241024	140700	78762090	2890	2890	2890	2890	39
439	20241024	140600	78649380	2890	2890	2890	2890	1
440	20241024	140500	78646490	2890	2890	2890	2890	106
441	20241024	140400	78340150	2890	2890	2890	2890	0
442	20241024	140300	78340150	2890	2890	2890	2890	1
443	20241024	140200	78337260	2895	2895	2895	2895	0
444	20241024	140100	78337260	2895	2895	2895	2895	0
445	20241024	140000	78337260	2895	2895	2895	2895	20
446	20241024	135900	78279360	2895	2895	2895	2895	2
447	20241024	135800	78273570	2890	2890	2890	2890	0
448	20241024	135700	78273570	2890	2890	2890	2890	56
449	20241024	135600	78111730	2885	2885	2885	2885	0
450	20241024	135500	78111730	2885	2885	2885	2885	0
451	20241024	135400	78111730	2885	2885	2885	2885	0
452	20241024	135300	78111730	2885	2885	2885	2885	221
453	20241024	135200	77474145	2890	2890	2890	2890	0
454	20241024	135100	77474145	2890	2890	2890	2890	0
455	20241024	135000	77474145	2890	2890	2890	2890	0
456	20241024	134900	77474145	2890	2890	2890	2890	2
457	20241024	134800	77468365	2890	2890	2890	2890	0
458	20241024	134700	77468365	2890	2890	2890	2890	355
459	20241024	134600	76442415	2890	2890	2890	2890	0
460	20241024	134500	76442415	2890	2890	2890	2890	0
461	20241024	134400	76442415	2890	2890	2890	2890	0
462	20241024	134300	76442415	2890	2890	2890	2890	0
463	20241024	134200	76442415	2890	2890	2890	2890	8
464	20241024	134100	76419295	2890	2890	2890	2890	0
465	20241024	134000	76419295	2890	2890	2890	2890	0
466	20241024	133900	76419295	2890	2890	2890	2890	0
467	20241024	133800	76419295	2890	2890	2890	2890	0
468	20241024	133700	76419295	2890	2890	2890	2890	0
469	20241024	133600	76419295	2890	2890	2890	2890	0
470	20241024	133500	76419295	2890	2890	2890	2890	0
471	20241024	133400	76419295	2890	2890	2890	2890	87
472	20241024	133300	76167865	2895	2895	2895	2895	0
473	20241024	133200	76167865	2895	2895	2895	2895	0
474	20241024	133100	76167865	2895	2895	2895	2895	0
475	20241024	133000	76167865	2895	2895	2895	2895	1
476	20241024	132900	76164970	2895	2895	2895	2895	0
477	20241024	132800	76164970	2895	2895	2895	2895	0
478	20241024	132700	76164970	2895	2895	2895	2895	0
479	20241024	132600	76164970	2895	2895	2895	2895	0
480	20241024	132500	76164970	2895	2895	2895	2895	0
481	20241024	132400	76164970	2895	2895	2895	2895	0
482	20241024	132300	76164970	2895	2895	2895	2895	0
483	20241024	132200	76164970	2895	2895	2895	2895	200
484	20241024	132100	75585970	2900	2900	2900	2900	0
485	20241024	132000	75585970	2900	2900	2900	2900	0
486	20241024	131900	75585970	2900	2900	2900	2900	0
487	20241024	131800	75585970	2900	2900	2900	2900	0
488	20241024	131700	75585970	2900	2900	2900	2900	0
489	20241024	131600	75585970	2900	2900	2900	2900	0
490	20241024	131500	75585970	2900	2900	2900	2900	0
491	20241024	131400	75585970	2900	2900	2900	2900	0
492	20241024	131300	75585970	2900	2900	2900	2900	0
493	20241024	131200	75585970	2900	2900	2900	2900	0
494	20241024	131100	75585970	2900	2900	2900	2900	0
495	20241024	131000	75585970	2900	2900	2900	2900	30
496	20241024	130900	75498970	2895	2895	2895	2895	0
497	20241024	130800	75498970	2895	2895	2895	2895	0
498	20241024	130700	75498970	2895	2895	2895	2895	0
499	20241024	130600	75498970	2895	2895	2895	2895	0
500	20241024	130500	75498970	2895	2895	2895	2895	0
501	20241024	130400	75498970	2895	2895	2895	2895	50
502	20241024	130300	75354220	2895	2895	2900	2895	87
503	20241024	130200	75102185	2895	2895	2895	2895	70
504	20241024	130100	74899535	2895	2895	2895	2895	0
505	20241024	130000	74899535	2895	2895	2895	2895	0
506	20241024	125900	74899535	2895	2895	2895	2895	0
507	20241024	125800	74899535	2895	2895	2895	2895	0
508	20241024	125700	74899535	2895	2895	2895	2895	0
509	20241024	125600	74899535	2895	2895	2895	2895	0
510	20241024	125500	74899535	2895	2895	2895	2895	0
511	20241024	125400	74899535	2895	2895	2895	2895	0
512	20241024	125300	74899535	2895	2895	2895	2895	0
513	20241024	125200	74899535	2895	2895	2895	2895	2
514	20241024	125100	74893745	2895	2895	2895	2895	200
515	20241024	125000	74314745	2885	2885	2885	2885	0
516	20241024	124900	74314745	2885	2885	2885	2885	0
517	20241024	124800	74314745	2885	2885	2885	2885	0
518	20241024	124700	74314745	2885	2885	2885	2885	0
519	20241024	124600	74314745	2885	2885	2885	2885	0
520	20241024	124500	74314745	2885	2885	2885	2885	0
521	20241024	124400	74314745	2885	2885	2885	2885	0
522	20241024	124300	74314745	2885	2885	2885	2885	0
523	20241024	124200	74314745	2885	2885	2885	2885	0
524	20241024	124100	74314745	2885	2885	2885	2885	0
525	20241024	124000	74314745	2885	2890	2890	2885	160
526	20241024	123900	73852405	2905	2905	2905	2905	0
527	20241024	123800	73852405	2905	2905	2905	2905	0
528	20241024	123700	73852405	2905	2905	2905	2905	0
529	20241024	123600	73852405	2905	2905	2905	2905	0
530	20241024	123500	73852405	2905	2905	2905	2905	0
531	20241024	123400	73852405	2905	2900	2905	2900	2
532	20241024	123300	73846600	2890	2905	2905	2890	6934
533	20241024	123200	53776950	2905	2905	2905	2905	0
534	20241024	123100	53776950	2905	2905	2905	2905	22
535	20241024	123000	53713040	2910	2910	2910	2910	0
536	20241024	122900	53713040	2910	2910	2910	2910	0
537	20241024	122800	53713040	2910	2910	2910	2910	1
538	20241024	122700	53710130	2905	2905	2905	2905	0
539	20241024	122600	53710130	2905	2905	2905	2905	0
540	20241024	122500	53710130	2905	2905	2905	2905	0
541	20241024	122400	53710130	2905	2905	2905	2905	0
542	20241024	122300	53710130	2905	2905	2905	2905	0
543	20241024	122200	53710130	2905	2905	2905	2905	0
544	20241024	122100	53710130	2905	2905	2905	2905	0
545	20241024	122000	53710130	2905	2905	2905	2905	0
546	20241024	121900	53710130	2905	2905	2905	2905	0
547	20241024	121800	53710130	2905	2905	2905	2905	0
548	20241024	121700	53710130	2905	2905	2905	2905	0
549	20241024	121600	53710130	2905	2905	2905	2905	0
550	20241024	121500	53710130	2905	2905	2905	2905	0
551	20241024	121400	53710130	2905	2905	2905	2905	0
552	20241024	121300	53710130	2905	2905	2905	2905	0
553	20241024	121200	53710130	2905	2905	2905	2905	0
554	20241024	121100	53710130	2905	2905	2905	2905	0
555	20241024	121000	53710130	2905	2905	2905	2905	0
556	20241024	120900	53710130	2905	2905	2905	2905	0
557	20241024	120800	53710130	2905	2905	2905	2905	35
558	20241024	120700	53608455	2910	2910	2910	2910	0
559	20241024	120600	53608455	2910	2910	2910	2910	0
560	20241024	120500	53608455	2910	2910	2910	2910	1
561	20241024	120400	53605545	2910	2910	2910	2910	0
562	20241024	120300	53605545	2910	2910	2910	2910	350
563	20241024	120200	52587045	2915	2915	2915	2915	0
564	20241024	120100	52587045	2915	2915	2915	2915	0
565	20241024	120000	52587045	2915	2915	2915	2915	1
566	20241024	115900	52584130	2915	2915	2915	2915	0
567	20241024	115800	52584130	2915	2915	2915	2915	0
568	20241024	115700	52584130	2915	2915	2915	2915	0
569	20241024	115600	52584130	2915	2915	2915	2915	0
570	20241024	115500	52584130	2915	2915	2915	2915	0
571	20241024	115400	52584130	2915	2915	2915	2915	0
572	20241024	115300	52584130	2915	2915	2915	2915	99
573	20241024	115200	52295545	2920	2920	2920	2920	0
574	20241024	115100	52295545	2920	2920	2920	2920	5
575	20241024	115000	52280945	2915	2915	2915	2915	0
576	20241024	114900	52280945	2915	2915	2915	2915	0
577	20241024	114800	52280945	2915	2915	2915	2915	0
578	20241024	114700	52280945	2915	2915	2915	2915	1
579	20241024	114600	52278030	2910	2910	2910	2910	0
580	20241024	114500	52278030	2910	2910	2910	2910	0
581	20241024	114400	52278030	2910	2910	2910	2910	0
582	20241024	114300	52278030	2910	2910	2910	2910	0
583	20241024	114200	52278030	2910	2910	2910	2910	0
584	20241024	114100	52278030	2910	2910	2910	2910	0
585	20241024	114000	52278030	2910	2910	2910	2910	0
586	20241024	113900	52278030	2910	2910	2910	2910	0
587	20241024	113800	52278030	2910	2910	2910	2910	0
588	20241024	113700	52278030	2910	2910	2910	2910	0
589	20241024	113600	52278030	2910	2910	2910	2910	0
590	20241024	113500	52278030	2910	2910	2910	2910	0
591	20241024	113400	52278030	2910	2910	2910	2910	0
592	20241024	113300	52278030	2910	2910	2910	2910	0
593	20241024	113200	52278030	2910	2910	2910	2910	0
594	20241024	113100	52278030	2910	2910	2910	2910	0
595	20241024	113000	52278030	2910	2910	2910	2910	0
596	20241024	112900	52278030	2910	2910	2910	2910	0
597	20241024	112800	52278030	2910	2910	2910	2910	303
598	20241024	112700	51396300	2910	2910	2910	2910	0
599	20241024	112600	51396300	2910	2910	2910	2910	0
600	20241024	112500	51396300	2910	2910	2910	2910	0
601	20241024	112400	51396300	2910	2910	2910	2910	0
602	20241024	112300	51396300	2910	2910	2910	2910	347
603	20241024	112200	50386530	2910	2910	2910	2910	102
604	20241024	112100	50089710	2905	2905	2905	2905	0
605	20241024	112000	50089710	2905	2905	2905	2905	0
606	20241024	111900	50089710	2905	2905	2905	2905	0
607	20241024	111800	50089710	2905	2905	2905	2905	0
608	20241024	111700	50089710	2905	2905	2905	2905	0
609	20241024	111600	50089710	2905	2905	2905	2905	0
610	20241024	111500	50089710	2905	2905	2905	2905	0
611	20241024	111400	50089710	2905	2905	2905	2905	0
612	20241024	111300	50089710	2905	2905	2905	2905	4
613	20241024	111200	50078090	2905	2905	2905	2905	0
614	20241024	111100	50078090	2905	2905	2905	2905	0
615	20241024	111000	50078090	2905	2905	2905	2905	2
616	20241024	110900	50072280	2905	2905	2905	2905	0
617	20241024	110800	50072280	2905	2905	2905	2905	0
618	20241024	110700	50072280	2905	2905	2905	2905	0
619	20241024	110600	50072280	2905	2905	2905	2905	0
620	20241024	110500	50072280	2905	2905	2905	2905	369
621	20241024	110400	49000335	2910	2910	2910	2910	0
622	20241024	110300	49000335	2910	2910	2910	2910	0
623	20241024	110200	49000335	2910	2910	2910	2910	0
624	20241024	110100	49000335	2910	2910	2910	2910	0
625	20241024	110000	49000335	2910	2925	2925	2910	1577
626	20241024	105900	44410560	2925	2925	2925	2925	25
627	20241024	105800	44337435	2920	2930	2930	2920	1494
628	20241024	105700	39974535	2930	2930	2930	2930	25
629	20241024	105600	39901285	2925	2925	2925	2925	8
630	20241024	105500	39877885	2930	2930	2930	2930	25
631	20241024	105400	39804635	2925	2920	2930	2920	119
632	20241024	105300	39456605	2920	2920	2920	2920	25
633	20241024	105200	39383605	2920	2920	2920	2920	25
634	20241024	105100	39310605	2920	2920	2920	2920	50
635	20241024	105000	39164605	2920	2920	2920	2920	25
636	20241024	104900	39091605	2920	2920	2920	2920	25
637	20241024	104800	39018605	2915	2915	2915	2915	25
638	20241024	104700	38945730	2915	2915	2915	2915	25
639	20241024	104600	38872855	2915	2915	2915	2915	25
640	20241024	104500	38799980	2915	2915	2915	2915	25
641	20241024	104400	38727105	2915	2915	2915	2915	25
642	20241024	104300	38654230	2915	2915	2915	2915	50
643	20241024	104200	38508480	2915	2915	2915	2915	25
644	20241024	104100	38435605	2915	2930	2930	2910	1496
645	20241024	104000	34081715	2930	2930	2930	2930	27
646	20241024	103900	34002605	2930	2930	2930	2930	25
647	20241024	103800	33929355	2925	2910	2925	2910	33
648	20241024	103700	33832980	2925	2925	2925	2925	25
649	20241024	103600	33759855	2925	2925	2925	2925	25
650	20241024	103500	33686730	2925	2925	2925	2925	25
651	20241024	103400	33613605	2925	2920	2925	2920	50
652	20241024	103300	33467480	2920	2920	2920	2920	25
653	20241024	103200	33394480	2920	2920	2920	2920	27
654	20241024	103100	33315640	2920	2920	2920	2920	25
655	20241024	103000	33242640	2920	2920	2920	2920	25
656	20241024	102900	33169640	2920	2920	2920	2920	25
657	20241024	102800	33096640	2920	2920	2920	2920	25
658	20241024	102700	33023640	2920	2920	2920	2920	25
659	20241024	102600	32950640	2920	2920	2920	2920	50
660	20241024	102500	32804640	2920	2920	2920	2920	25
661	20241024	102400	32731640	2925	2925	2925	2925	25
662	20241024	102300	32658515	2920	2920	2920	2920	25
663	20241024	102200	32585515	2925	2925	2925	2925	26
664	20241024	102100	32509465	2925	2925	2925	2925	25
665	20241024	102000	32436340	2925	2925	2925	2925	25
666	20241024	101900	32363215	2925	2925	2925	2925	25
667	20241024	101800	32290090	2925	2925	2925	2925	25
668	20241024	101700	32216965	2925	2925	2925	2925	50
669	20241024	101600	32070715	2905	2925	2925	2905	107
670	20241024	101500	31759050	2925	2925	2925	2925	25
671	20241024	101400	31685925	2925	2925	2925	2925	25
672	20241024	101300	31612800	2925	2925	2925	2925	25
673	20241024	101200	31539675	2920	2925	2925	2920	35
674	20241024	101100	31437350	2920	2920	2920	2920	25
675	20241024	101000	31364350	2925	2925	2925	2925	35
676	20241024	100900	31261975	2925	2925	2925	2925	50
677	20241024	100800	31115725	2930	2930	2930	2930	25
678	20241024	100700	31042475	2930	2930	2930	2930	25
679	20241024	100600	30969225	2930	2930	2930	2930	31
680	20241024	100500	30878395	2930	2930	2930	2930	25
681	20241024	100400	30805145	2925	2925	2925	2925	20
682	20241024	100300	30746645	2925	2925	2925	2925	25
683	20241024	100200	30673520	2925	2925	2925	2925	25
684	20241024	100100	30600395	2925	2920	2925	2915	126
685	20241024	100000	30232355	2920	2920	2920	2920	50
686	20241024	095900	30086355	2920	2920	2920	2920	25
687	20241024	095800	30013355	2920	2920	2920	2920	25
688	20241024	095700	29940355	2920	2920	2920	2920	48
689	20241024	095600	29800195	2920	2920	2920	2920	27
690	20241024	095500	29721355	2915	2915	2915	2915	2
691	20241024	095400	29715525	2920	2920	2920	2920	25
692	20241024	095300	29642525	2920	2920	2920	2920	25
693	20241024	095200	29569525	2920	2920	2920	2920	50
694	20241024	095100	29423525	2920	2920	2920	2920	25
695	20241024	095000	29350525	2920	2920	2920	2920	25
696	20241024	094900	29277525	2920	2920	2920	2920	25
697	20241024	094800	29204525	2920	2920	2920	2920	49
698	20241024	094700	29061445	2920	2925	2925	2920	320
699	20241024	094600	28125570	2925	2915	2925	2915	351
700	20241024	094500	27098905	2920	2920	2920	2920	25
701	20241024	094400	27025905	2920	2915	2920	2915	85
702	20241024	094300	26778005	2910	2900	2910	2900	1488
703	20241024	094200	22462555	2900	2900	2900	2900	1169
704	20241024	094100	19072455	2900	2915	2915	2890	3339
705	20241024	094000	9386845	2915	2915	2915	2915	33
706	20241024	093900	9290650	2905	2905	2905	2905	181
707	20241024	093800	8764845	2905	2895	2905	2895	35
708	20241024	093700	8663210	2905	2905	2905	2905	25
709	20241024	093600	8590585	2905	2905	2905	2905	25
710	20241024	093500	8517960	2905	2905	2905	2905	50
711	20241024	093400	8372710	2905	2905	2905	2905	25
712	20241024	093300	8300085	2905	2905	2905	2905	25
713	20241024	093200	8227460	2905	2895	2905	2895	35
714	20241024	093100	8125885	2895	2905	2905	2895	284
715	20241024	093000	7303455	2905	2905	2905	2905	25
716	20241024	092900	7230830	2900	2910	2910	2900	63
717	20241024	092800	7047880	2910	2910	2910	2910	25
718	20241024	092700	6975130	2915	2915	2915	2915	25
719	20241024	092600	6902255	2915	2915	2915	2915	50
720	20241024	092500	6756505	2905	2915	2915	2905	55
721	20241024	092400	6596480	2915	2915	2915	2915	25
722	20241024	092300	6523605	2915	2915	2915	2915	25
723	20241024	092200	6450730	2915	2915	2915	2915	25
724	20241024	092100	6377855	2920	2920	2920	2920	25
725	20241024	092000	6304855	2910	2910	2920	2905	235
726	20241024	091900	5620905	2915	2915	2915	2915	25
727	20241024	091800	5548030	2915	2915	2915	2915	50
728	20241024	091700	5402280	2915	2900	2915	2900	26
729	20241024	091600	5326505	2900	2905	2920	2900	453
730	20241024	091500	4011670	2925	2925	2925	2925	25
731	20241024	091400	3938545	2925	2925	2925	2925	25
732	20241024	091300	3865420	2925	2925	2925	2925	25
733	20241024	091200	3792295	2930	2930	2930	2930	0
734	20241024	091100	3792295	2930	2930	2930	2930	0
735	20241024	091000	3792295	2930	2930	2930	2930	0
736	20241024	090900	3792295	2930	2930	2930	2930	0
737	20241024	090800	3792295	2930	2930	2930	2930	0
738	20241024	090700	3792295	2930	2925	2930	2925	180
739	20241024	090600	3265790	2905	2905	2905	2905	0
740	20241024	090500	3265790	2905	2905	2905	2905	0
741	20241024	090400	3265790	2905	2905	2905	2905	2
742	20241024	090300	3259980	2895	2895	2895	2895	0
743	20241024	090200	3259980	2895	2895	2895	2895	0
744	20241024	090100	3259980	2895	2895	2895	2895	0
745	20241024	090000	3259980	2895	2890	2895	2890	1128