KissMeData/100130/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200900	117944870	2500	2500	2500	2500	7348
3	20241024	200800	117944870	2500	2500	2500	2500	0
4	20241024	200700	117944870	2500	2500	2500	2500	0
5	20241024	200600	117944870	2500	2500	2500	2500	0
6	20241024	200500	117944870	2500	2500	2500	2500	0
7	20241024	200400	117944870	2500	2500	2500	2500	0
8	20241024	200300	117944870	2500	2500	2500	2500	0
9	20241024	200200	117944870	2500	2500	2500	2500	0
10	20241024	200100	117944870	2500	2500	2500	2500	0
11	20241024	200000	117944870	2500	2500	2500	2500	0
12	20241024	195900	117944870	2500	2500	2500	2500	0
13	20241024	195800	117944870	2500	2500	2500	2500	0
14	20241024	195700	117944870	2500	2500	2500	2500	0
15	20241024	195600	117944870	2500	2500	2500	2500	0
16	20241024	195500	117944870	2500	2500	2500	2500	0
17	20241024	195400	117944870	2500	2500	2500	2500	0
18	20241024	195300	117944870	2500	2500	2500	2500	0
19	20241024	195200	117944870	2500	2500	2500	2500	0
20	20241024	195100	117944870	2500	2500	2500	2500	0
21	20241024	195000	117944870	2500	2500	2500	2500	0
22	20241024	194900	117944870	2500	2500	2500	2500	0
23	20241024	194800	117944870	2500	2500	2500	2500	0
24	20241024	194700	117944870	2500	2500	2500	2500	0
25	20241024	194600	117944870	2500	2500	2500	2500	0
26	20241024	194500	117944870	2500	2500	2500	2500	0
27	20241024	194400	117944870	2500	2500	2500	2500	0
28	20241024	194300	117944870	2500	2500	2500	2500	0
29	20241024	194200	117944870	2500	2500	2500	2500	0
30	20241024	194100	117944870	2500	2500	2500	2500	0
31	20241024	194000	117944870	2500	2500	2500	2500	0
32	20241024	193900	117944870	2500	2500	2500	2500	7348
33	20241024	193800	117944870	2500	2500	2500	2500	0
34	20241024	193700	117944870	2500	2500	2500	2500	0
35	20241024	193600	117944870	2500	2500	2500	2500	0
36	20241024	193500	117944870	2500	2500	2500	2500	0
37	20241024	193400	117944870	2500	2500	2500	2500	0
38	20241024	193300	117944870	2500	2500	2500	2500	0
39	20241024	193200	117944870	2500	2500	2500	2500	0
40	20241024	193100	117944870	2500	2500	2500	2500	0
41	20241024	193000	117944870	2500	2500	2500	2500	0
42	20241024	192900	117944870	2500	2500	2500	2500	0
43	20241024	192800	117944870	2500	2500	2500	2500	0
44	20241024	192700	117944870	2500	2500	2500	2500	0
45	20241024	192600	117944870	2500	2500	2500	2500	0
46	20241024	192500	117944870	2500	2500	2500	2500	0
47	20241024	192400	117944870	2500	2500	2500	2500	0
48	20241024	192300	117944870	2500	2500	2500	2500	0
49	20241024	192200	117944870	2500	2500	2500	2500	0
50	20241024	192100	117944870	2500	2500	2500	2500	0
51	20241024	192000	117944870	2500	2500	2500	2500	0
52	20241024	191900	117944870	2500	2500	2500	2500	0
53	20241024	191800	117944870	2500	2500	2500	2500	0
54	20241024	191700	117944870	2500	2500	2500	2500	0
55	20241024	191600	117944870	2500	2500	2500	2500	0
56	20241024	191500	117944870	2500	2500	2500	2500	0
57	20241024	191400	117944870	2500	2500	2500	2500	0
58	20241024	191300	117944870	2500	2500	2500	2500	0
59	20241024	191200	117944870	2500	2500	2500	2500	0
60	20241024	191100	117944870	2500	2500	2500	2500	0
61	20241024	191000	117944870	2500	2500	2500	2500	0
62	20241024	190900	117944870	2500	2500	2500	2500	7348
63	20241024	190800	117944870	2500	2500	2500	2500	0
64	20241024	190700	117944870	2500	2500	2500	2500	0
65	20241024	190600	117944870	2500	2500	2500	2500	0
66	20241024	190500	117944870	2500	2500	2500	2500	0
67	20241024	190400	117944870	2500	2500	2500	2500	0
68	20241024	190300	117944870	2500	2500	2500	2500	0
69	20241024	190200	117944870	2500	2500	2500	2500	0
70	20241024	190100	117944870	2500	2500	2500	2500	0
71	20241024	190000	117944870	2500	2500	2500	2500	0
72	20241024	185900	117944870	2500	2500	2500	2500	0
73	20241024	185800	117944870	2500	2500	2500	2500	0
74	20241024	185700	117944870	2500	2500	2500	2500	0
75	20241024	185600	117944870	2500	2500	2500	2500	0
76	20241024	185500	117944870	2500	2500	2500	2500	0
77	20241024	185400	117944870	2500	2500	2500	2500	0
78	20241024	185300	117944870	2500	2500	2500	2500	0
79	20241024	185200	117944870	2500	2500	2500	2500	0
80	20241024	185100	117944870	2500	2500	2500	2500	0
81	20241024	185000	117944870	2500	2500	2500	2500	0
82	20241024	184900	117944870	2500	2500	2500	2500	0
83	20241024	184800	117944870	2500	2500	2500	2500	0
84	20241024	184700	117944870	2500	2500	2500	2500	0
85	20241024	184600	117944870	2500	2500	2500	2500	0
86	20241024	184500	117944870	2500	2500	2500	2500	0
87	20241024	184400	117944870	2500	2500	2500	2500	0
88	20241024	184300	117944870	2500	2500	2500	2500	0
89	20241024	184200	117944870	2500	2500	2500	2500	0
90	20241024	184100	117944870	2500	2500	2500	2500	0
91	20241024	184000	117944870	2500	2500	2500	2500	0
92	20241024	183900	117944870	2500	2500	2500	2500	7348
93	20241024	183800	117944870	2500	2500	2500	2500	0
94	20241024	183700	117944870	2500	2500	2500	2500	0
95	20241024	183600	117944870	2500	2500	2500	2500	0
96	20241024	183500	117944870	2500	2500	2500	2500	0
97	20241024	183400	117944870	2500	2500	2500	2500	0
98	20241024	183300	117944870	2500	2500	2500	2500	0
99	20241024	183200	117944870	2500	2500	2500	2500	0
100	20241024	183100	117944870	2500	2500	2500	2500	0
101	20241024	183000	117944870	2500	2500	2500	2500	0
102	20241024	182900	117944870	2500	2500	2500	2500	0
103	20241024	182800	117944870	2500	2500	2500	2500	0
104	20241024	182700	117944870	2500	2500	2500	2500	0
105	20241024	182600	117944870	2500	2500	2500	2500	0
106	20241024	182500	117944870	2500	2500	2500	2500	0
107	20241024	182400	117944870	2500	2500	2500	2500	0
108	20241024	182300	117944870	2500	2500	2500	2500	0
109	20241024	182200	117944870	2500	2500	2500	2500	0
110	20241024	182100	117944870	2500	2500	2500	2500	0
111	20241024	182000	117944870	2500	2500	2500	2500	0
112	20241024	181900	117944870	2500	2500	2500	2500	0
113	20241024	181800	117944870	2500	2500	2500	2500	0
114	20241024	181700	117944870	2500	2500	2500	2500	0
115	20241024	181600	117944870	2500	2500	2500	2500	0
116	20241024	181500	117944870	2500	2500	2500	2500	0
117	20241024	181400	117944870	2500	2500	2500	2500	0
118	20241024	181300	117944870	2500	2500	2500	2500	0
119	20241024	181200	117944870	2500	2500	2500	2500	0
120	20241024	181100	117944870	2500	2500	2500	2500	0
121	20241024	181000	117944870	2500	2500	2500	2500	0
122	20241024	180900	117944870	2500	2500	2500	2500	7348
123	20241024	180800	117944870	2500	2500	2500	2500	0
124	20241024	180700	117944870	2500	2500	2500	2500	0
125	20241024	180600	117944870	2500	2500	2500	2500	0
126	20241024	180500	117944870	2500	2500	2500	2500	0
127	20241024	180400	117944870	2500	2500	2500	2500	0
128	20241024	180300	117944870	2500	2500	2500	2500	0
129	20241024	180200	117944870	2500	2500	2500	2500	0
130	20241024	180100	117944870	2500	2500	2500	2500	0
131	20241024	180000	117944870	2500	2500	2500	2500	0
132	20241024	175900	117944870	2500	2500	2500	2500	0
133	20241024	175800	117944870	2500	2500	2500	2500	0
134	20241024	175700	117944870	2500	2500	2500	2500	0
135	20241024	175600	117944870	2500	2500	2500	2500	0
136	20241024	175500	117944870	2500	2500	2500	2500	0
137	20241024	175400	117944870	2500	2500	2500	2500	0
138	20241024	175300	117944870	2500	2500	2500	2500	0
139	20241024	175200	117944870	2500	2500	2500	2500	0
140	20241024	175100	117944870	2500	2500	2500	2500	0
141	20241024	175000	117944870	2500	2500	2500	2500	0
142	20241024	174900	117944870	2500	2500	2500	2500	0
143	20241024	174800	117944870	2500	2500	2500	2500	0
144	20241024	174700	117944870	2500	2500	2500	2500	0
145	20241024	174600	117944870	2500	2500	2500	2500	0
146	20241024	174500	117944870	2500	2500	2500	2500	0
147	20241024	174400	117944870	2500	2500	2500	2500	0
148	20241024	174300	117944870	2500	2500	2500	2500	0
149	20241024	174200	117944870	2500	2500	2500	2500	0
150	20241024	174100	117944870	2500	2500	2500	2500	0
151	20241024	174000	117944870	2500	2500	2500	2500	0
152	20241024	173900	117944870	2500	2500	2500	2500	7348
153	20241024	173800	117944870	2500	2500	2500	2500	0
154	20241024	173700	117944870	2500	2500	2500	2500	0
155	20241024	173600	117944870	2500	2500	2500	2500	0
156	20241024	173500	117944870	2500	2500	2500	2500	0
157	20241024	173400	117944870	2500	2500	2500	2500	0
158	20241024	173300	117944870	2500	2500	2500	2500	0
159	20241024	173200	117944870	2500	2500	2500	2500	0
160	20241024	173100	117944870	2500	2500	2500	2500	0
161	20241024	173000	117944870	2500	2500	2500	2500	0
162	20241024	172900	117944870	2500	2500	2500	2500	0
163	20241024	172800	117944870	2500	2500	2500	2500	0
164	20241024	172700	117944870	2500	2500	2500	2500	0
165	20241024	172600	117944870	2500	2500	2500	2500	0
166	20241024	172500	117944870	2500	2500	2500	2500	0
167	20241024	172400	117944870	2500	2500	2500	2500	0
168	20241024	172300	117944870	2500	2500	2500	2500	0
169	20241024	172200	117944870	2500	2500	2500	2500	0
170	20241024	172100	117944870	2500	2500	2500	2500	0
171	20241024	172000	117944870	2500	2500	2500	2500	0
172	20241024	171900	117944870	2500	2500	2500	2500	0
173	20241024	171800	117944870	2500	2500	2500	2500	0
174	20241024	171700	117944870	2500	2500	2500	2500	0
175	20241024	171600	117944870	2500	2500	2500	2500	0
176	20241024	171500	117944870	2500	2500	2500	2500	0
177	20241024	171400	117944870	2500	2500	2500	2500	0
178	20241024	171300	117944870	2500	2500	2500	2500	0
179	20241024	171200	117944870	2500	2500	2500	2500	0
180	20241024	171100	117944870	2500	2500	2500	2500	0
181	20241024	171000	117944870	2500	2500	2500	2500	0
182	20241024	170900	117944870	2500	2500	2500	2500	7348
183	20241024	170800	117944870	2500	2500	2500	2500	0
184	20241024	170700	117944870	2500	2500	2500	2500	0
185	20241024	170600	117944870	2500	2500	2500	2500	0
186	20241024	170500	117944870	2500	2500	2500	2500	0
187	20241024	170400	117944870	2500	2500	2500	2500	0
188	20241024	170300	117944870	2500	2500	2500	2500	0
189	20241024	170200	117944870	2500	2500	2500	2500	0
190	20241024	170100	117944870	2500	2500	2500	2500	0
191	20241024	170000	117944870	2500	2500	2500	2500	0
192	20241024	165900	117944870	2500	2500	2500	2500	0
193	20241024	165800	117944870	2500	2500	2500	2500	0
194	20241024	165700	117944870	2500	2500	2500	2500	0
195	20241024	165600	117944870	2500	2500	2500	2500	0
196	20241024	165500	117944870	2500	2500	2500	2500	0
197	20241024	165400	117944870	2500	2500	2500	2500	0
198	20241024	165300	117944870	2500	2500	2500	2500	0
199	20241024	165200	117944870	2500	2500	2500	2500	0
200	20241024	165100	117944870	2500	2500	2500	2500	0
201	20241024	165000	117944870	2500	2500	2500	2500	0
202	20241024	164900	117944870	2500	2500	2500	2500	0
203	20241024	164800	117944870	2500	2500	2500	2500	0
204	20241024	164700	117944870	2500	2500	2500	2500	0
205	20241024	164600	117944870	2500	2500	2500	2500	0
206	20241024	164500	117944870	2500	2500	2500	2500	0
207	20241024	164400	117944870	2500	2500	2500	2500	0
208	20241024	164300	117944870	2500	2500	2500	2500	0
209	20241024	164200	117944870	2500	2500	2500	2500	0
210	20241024	164100	117944870	2500	2500	2500	2500	0
211	20241024	164000	117944870	2500	2500	2500	2500	0
212	20241024	163900	117944870	2500	2500	2500	2500	7348
213	20241024	163800	117944870	2500	2500	2500	2500	0
214	20241024	163700	117944870	2500	2500	2500	2500	0
215	20241024	163600	117944870	2500	2500	2500	2500	0
216	20241024	163500	117944870	2500	2500	2500	2500	0
217	20241024	163400	117944870	2500	2500	2500	2500	0
218	20241024	163300	117944870	2500	2500	2500	2500	0
219	20241024	163200	117944870	2500	2500	2500	2500	0
220	20241024	163100	117944870	2500	2500	2500	2500	0
221	20241024	163000	117944870	2500	2500	2500	2500	0
222	20241024	162900	117944870	2500	2500	2500	2500	0
223	20241024	162800	117944870	2500	2500	2500	2500	0
224	20241024	162700	117944870	2500	2500	2500	2500	0
225	20241024	162600	117944870	2500	2500	2500	2500	0
226	20241024	162500	117944870	2500	2500	2500	2500	0
227	20241024	162400	117944870	2500	2500	2500	2500	0
228	20241024	162300	117944870	2500	2500	2500	2500	0
229	20241024	162200	117944870	2500	2500	2500	2500	0
230	20241024	162100	117944870	2500	2500	2500	2500	0
231	20241024	162000	117944870	2500	2500	2500	2500	0
232	20241024	161900	117944870	2500	2500	2500	2500	0
233	20241024	161800	117944870	2500	2500	2500	2500	0
234	20241024	161700	117944870	2500	2500	2500	2500	0
235	20241024	161600	117944870	2500	2500	2500	2500	0
236	20241024	161500	117944870	2500	2500	2500	2500	0
237	20241024	161400	117944870	2500	2500	2500	2500	0
238	20241024	161300	117944870	2500	2500	2500	2500	0
239	20241024	161200	117944870	2500	2500	2500	2500	0
240	20241024	161100	117944870	2500	2500	2500	2500	0
241	20241024	161000	117944870	2500	2500	2500	2500	0
242	20241024	160900	117944870	2500	2500	2500	2500	7348
243	20241024	160800	117944870	2500	2500	2500	2500	0
244	20241024	160700	117944870	2500	2500	2500	2500	0
245	20241024	160600	117944870	2500	2500	2500	2500	0
246	20241024	160500	117944870	2500	2500	2500	2500	0
247	20241024	160400	117944870	2500	2500	2500	2500	0
248	20241024	160300	117944870	2500	2500	2500	2500	0
249	20241024	160200	117944870	2500	2500	2500	2500	0
250	20241024	160100	117944870	2500	2500	2500	2500	0
251	20241024	160000	117944870	2500	2500	2500	2500	0
252	20241024	155900	117944870	2500	2500	2500	2500	0
253	20241024	155800	117944870	2500	2500	2500	2500	0
254	20241024	155700	117944870	2500	2500	2500	2500	0
255	20241024	155600	117944870	2500	2500	2500	2500	0
256	20241024	155500	117944870	2500	2500	2500	2500	0
257	20241024	155400	117944870	2500	2500	2500	2500	0
258	20241024	155300	117944870	2500	2500	2500	2500	0
259	20241024	155200	117944870	2500	2500	2500	2500	0
260	20241024	155100	117944870	2500	2500	2500	2500	0
261	20241024	155000	117944870	2500	2500	2500	2500	0
262	20241024	154900	117944870	2500	2500	2500	2500	0
263	20241024	154800	117944870	2500	2500	2500	2500	0
264	20241024	154700	117944870	2500	2500	2500	2500	0
265	20241024	154600	117944870	2500	2500	2500	2500	0
266	20241024	154500	117944870	2500	2500	2500	2500	0
267	20241024	154400	117944870	2500	2500	2500	2500	0
268	20241024	154300	117944870	2500	2500	2500	2500	0
269	20241024	154200	117944870	2500	2500	2500	2500	0
270	20241024	154100	117944870	2500	2500	2500	2500	0
271	20241024	154000	117944870	2500	2500	2500	2500	0
272	20241024	153900	117944870	2500	2500	2500	2500	7348
273	20241024	153800	117944870	2500	2500	2500	2500	0
274	20241024	153700	117944870	2500	2500	2500	2500	0
275	20241024	153600	117944870	2500	2500	2500	2500	0
276	20241024	153500	117944870	2500	2500	2500	2500	0
277	20241024	153400	117944870	2500	2500	2500	2500	0
278	20241024	153300	117944870	2500	2500	2500	2500	0
279	20241024	153200	117944870	2500	2500	2500	2500	0
280	20241024	153100	117944870	2500	2500	2500	2500	0
281	20241024	153000	117944870	2500	2500	2500	2500	7348
282	20241024	152900	99574870	2510	2510	2510	2510	0
283	20241024	152800	99574870	2510	2510	2510	2510	0
284	20241024	152700	99574870	2510	2510	2510	2510	0
285	20241024	152600	99574870	2510	2510	2510	2510	0
286	20241024	152500	99574870	2510	2510	2510	2510	0
287	20241024	152400	99574870	2510	2510	2510	2510	0
288	20241024	152300	99574870	2510	2510	2510	2510	0
289	20241024	152200	99574870	2510	2510	2510	2510	0
290	20241024	152100	99574870	2510	2510	2510	2510	0
291	20241024	152000	99574870	2510	2510	2510	2510	0
292	20241024	151900	99574870	2510	2510	2510	2500	707
293	20241024	151800	97800425	2500	2505	2505	2500	1037
294	20241024	151700	95206010	2505	2505	2505	2505	1
295	20241024	151600	95203505	2500	2500	2500	2500	0
296	20241024	151500	95203505	2500	2505	2505	2500	20
297	20241024	151400	95153410	2505	2505	2505	2505	0
298	20241024	151300	95153410	2505	2500	2505	2500	101
299	20241024	151200	94900410	2500	2505	2505	2500	50
300	20241024	151100	94775310	2500	2500	2500	2500	2
301	20241024	151000	94770310	2505	2505	2505	2505	18
302	20241024	150900	94725220	2500	2500	2500	2500	0
303	20241024	150800	94725220	2500	2500	2500	2500	1
304	20241024	150700	94722720	2510	2510	2510	2510	0
305	20241024	150600	94722720	2510	2510	2510	2510	0
306	20241024	150500	94722720	2510	2510	2510	2510	38
307	20241024	150400	94627340	2505	2510	2510	2505	19
308	20241024	150300	94579670	2505	2505	2505	2505	6
309	20241024	150200	94564640	2510	2505	2510	2505	44
310	20241024	150100	94454395	2505	2505	2505	2505	120
311	20241024	150000	94153795	2505	2510	2510	2505	28
312	20241024	145900	94083555	2510	2505	2510	2505	45
313	20241024	145800	93970655	2505	2505	2505	2505	19
314	20241024	145700	93923060	2510	2510	2510	2510	7
315	20241024	145600	93905490	2505	2505	2505	2505	26
316	20241024	145500	93840360	2505	2505	2505	2505	4
317	20241024	145400	93830340	2510	2510	2510	2510	59
318	20241024	145300	93682250	2505	2505	2505	2505	0
319	20241024	145200	93682250	2505	2510	2510	2505	14
320	20241024	145100	93647120	2505	2505	2505	2505	0
321	20241024	145000	93647120	2505	2505	2505	2505	0
322	20241024	144900	93647120	2505	2505	2505	2505	0
323	20241024	144800	93647120	2505	2505	2505	2505	35
324	20241024	144700	93559445	2505	2505	2505	2505	121
325	20241024	144600	93256340	2510	2510	2510	2510	120
326	20241024	144500	92955140	2510	2510	2510	2510	39
327	20241024	144400	92857250	2510	2510	2510	2510	0
328	20241024	144300	92857250	2510	2510	2510	2510	31
329	20241024	144200	92779440	2505	2505	2505	2505	0
330	20241024	144100	92779440	2505	2505	2505	2505	216
331	20241024	144000	92238360	2505	2505	2505	2505	0
332	20241024	143900	92238360	2505	2505	2505	2505	0
333	20241024	143800	92238360	2505	2505	2505	2505	0
334	20241024	143700	92238360	2505	2505	2505	2505	4
335	20241024	143600	92228340	2505	2505	2505	2505	0
336	20241024	143500	92228340	2505	2505	2505	2505	0
337	20241024	143400	92228340	2505	2505	2505	2505	58
338	20241024	143300	92083050	2505	2510	2510	2505	57
339	20241024	143200	91940010	2510	2510	2510	2510	0
340	20241024	143100	91940010	2510	2505	2510	2505	536
341	20241024	143000	90597325	2500	2505	2505	2500	102
342	20241024	142900	90341825	2505	2505	2505	2505	33
343	20241024	142800	90259160	2505	2505	2505	2505	0
344	20241024	142700	90259160	2505	2505	2505	2505	1086
345	20241024	142600	87538730	2505	2505	2505	2505	0
346	20241024	142500	87538730	2505	2505	2505	2505	1
347	20241024	142400	87536225	2505	2505	2505	2505	0
348	20241024	142300	87536225	2505	2505	2505	2505	0
349	20241024	142200	87536225	2505	2505	2505	2505	0
350	20241024	142100	87536225	2505	2505	2505	2505	0
351	20241024	142000	87536225	2505	2505	2505	2505	0
352	20241024	141900	87536225	2505	2505	2505	2505	1
353	20241024	141800	87533720	2505	2505	2505	2505	0
354	20241024	141700	87533720	2505	2505	2505	2505	0
355	20241024	141600	87533720	2505	2505	2505	2505	0
356	20241024	141500	87533720	2505	2505	2505	2505	801
357	20241024	141400	85527215	2505	2505	2505	2505	1
358	20241024	141300	85524710	2520	2520	2520	2520	0
359	20241024	141200	85524710	2520	2520	2520	2520	0
360	20241024	141100	85524710	2520	2510	2520	2510	4
361	20241024	141000	85514650	2510	2505	2510	2505	406
362	20241024	140900	84495620	2510	2510	2510	2510	0
363	20241024	140800	84495620	2510	2510	2510	2510	0
364	20241024	140700	84495620	2510	2510	2510	2510	102
365	20241024	140600	84239600	2510	2515	2515	2510	3995
366	20241024	140500	74212145	2520	2520	2520	2520	0
367	20241024	140400	74212145	2520	2510	2520	2510	11
368	20241024	140300	74184435	2510	2510	2510	2510	0
369	20241024	140200	74184435	2510	2510	2510	2510	0
370	20241024	140100	74184435	2510	2510	2510	2510	5
371	20241024	140000	74171885	2520	2520	2520	2520	19
372	20241024	135900	74124005	2510	2510	2510	2510	0
373	20241024	135800	74124005	2510	2510	2510	2510	0
374	20241024	135700	74124005	2510	2510	2510	2510	0
375	20241024	135600	74124005	2510	2510	2510	2510	2
376	20241024	135500	74118985	2520	2520	2520	2520	16
377	20241024	135400	74078665	2520	2520	2520	2520	1
378	20241024	135300	74076145	2510	2510	2510	2510	0
379	20241024	135200	74076145	2510	2510	2510	2510	0
380	20241024	135100	74076145	2510	2510	2510	2510	0
381	20241024	135000	74076145	2510	2510	2510	2510	126
382	20241024	134900	73759885	2515	2515	2515	2515	0
383	20241024	134800	73759885	2515	2515	2515	2515	0
384	20241024	134700	73759885	2515	2515	2515	2515	20
385	20241024	134600	73709585	2515	2515	2515	2515	15
386	20241024	134500	73671860	2515	2515	2515	2515	0
387	20241024	134400	73671860	2515	2515	2515	2515	0
388	20241024	134300	73671860	2515	2515	2515	2515	79
389	20241024	134200	73473175	2515	2515	2515	2515	0
390	20241024	134100	73473175	2515	2515	2515	2515	0
391	20241024	134000	73473175	2515	2515	2515	2515	0
392	20241024	133900	73473175	2515	2515	2515	2515	0
393	20241024	133800	73473175	2515	2515	2515	2515	0
394	20241024	133700	73473175	2515	2515	2515	2515	0
395	20241024	133600	73473175	2515	2515	2515	2515	0
396	20241024	133500	73473175	2515	2515	2515	2515	0
397	20241024	133400	73473175	2515	2515	2515	2515	0
398	20241024	133300	73473175	2515	2515	2515	2515	0
399	20241024	133200	73473175	2515	2515	2515	2515	0
400	20241024	133100	73473175	2515	2515	2515	2515	1
401	20241024	133000	73470660	2515	2520	2520	2515	3
402	20241024	132900	73463105	2520	2520	2520	2520	10
403	20241024	132800	73437905	2515	2515	2515	2515	1
404	20241024	132700	73435390	2515	2515	2515	2515	201
405	20241024	132600	72929875	2515	2515	2515	2515	0
406	20241024	132500	72929875	2515	2515	2515	2515	5
407	20241024	132400	72917300	2510	2510	2510	2510	0
408	20241024	132300	72917300	2510	2510	2510	2510	0
409	20241024	132200	72917300	2510	2510	2510	2510	0
410	20241024	132100	72917300	2510	2510	2510	2510	0
411	20241024	132000	72917300	2510	2510	2510	2510	11
412	20241024	131900	72889690	2510	2510	2510	2510	12
413	20241024	131800	72859570	2510	2510	2510	2510	0
414	20241024	131700	72859570	2510	2510	2510	2510	0
415	20241024	131600	72859570	2510	2510	2510	2510	0
416	20241024	131500	72859570	2510	2510	2510	2510	0
417	20241024	131400	72859570	2510	2510	2510	2510	0
418	20241024	131300	72859570	2510	2510	2510	2510	0
419	20241024	131200	72859570	2510	2510	2510	2510	0
420	20241024	131100	72859570	2510	2510	2510	2510	101
421	20241024	131000	72606060	2515	2515	2515	2515	0
422	20241024	130900	72606060	2515	2515	2515	2515	2
423	20241024	130800	72601030	2520	2520	2520	2520	0
424	20241024	130700	72601030	2520	2520	2520	2520	0
425	20241024	130600	72601030	2520	2520	2520	2520	0
426	20241024	130500	72601030	2520	2520	2520	2520	1
427	20241024	130400	72598510	2520	2515	2520	2515	16
428	20241024	130300	72558265	2515	2515	2515	2515	21
429	20241024	130200	72505450	2515	2515	2515	2515	0
430	20241024	130100	72505450	2515	2515	2515	2515	1
431	20241024	130000	72502935	2510	2510	2510	2510	81
432	20241024	125900	72299625	2520	2520	2520	2520	0
433	20241024	125800	72299625	2520	2520	2520	2520	0
434	20241024	125700	72299625	2520	2520	2520	2520	0
435	20241024	125600	72299625	2520	2520	2520	2520	23
436	20241024	125500	72241665	2520	2520	2520	2520	23
437	20241024	125400	72183705	2520	2520	2520	2520	0
438	20241024	125300	72183705	2520	2520	2520	2520	0
439	20241024	125200	72183705	2520	2520	2520	2520	0
440	20241024	125100	72183705	2520	2520	2520	2520	0
441	20241024	125000	72183705	2520	2520	2520	2520	0
442	20241024	124900	72183705	2520	2520	2520	2520	1
443	20241024	124800	72181185	2515	2515	2515	2515	0
444	20241024	124700	72181185	2515	2515	2515	2515	0
445	20241024	124600	72181185	2515	2515	2515	2515	1
446	20241024	124500	72178670	2515	2515	2515	2515	9
447	20241024	124400	72156035	2520	2520	2520	2520	0
448	20241024	124300	72156035	2520	2520	2520	2520	16
449	20241024	124200	72115715	2520	2520	2520	2520	0
450	20241024	124100	72115715	2520	2520	2520	2520	1
451	20241024	124000	72113195	2510	2510	2510	2510	15
452	20241024	123900	72075545	2520	2520	2520	2520	0
453	20241024	123800	72075545	2520	2520	2520	2520	0
454	20241024	123700	72075545	2520	2520	2520	2520	0
455	20241024	123600	72075545	2520	2520	2520	2520	0
456	20241024	123500	72075545	2520	2515	2520	2515	15
457	20241024	123400	72037750	2520	2520	2520	2520	0
458	20241024	123300	72037750	2520	2520	2520	2520	0
459	20241024	123200	72037750	2520	2520	2520	2520	0
460	20241024	123100	72037750	2520	2520	2520	2520	0
461	20241024	123000	72037750	2520	2520	2520	2520	0
462	20241024	122900	72037750	2520	2520	2520	2520	100
463	20241024	122800	71785750	2520	2520	2520	2520	0
464	20241024	122700	71785750	2520	2520	2520	2520	1
465	20241024	122600	71783230	2515	2520	2520	2515	61
466	20241024	122500	71629515	2515	2515	2515	2515	0
467	20241024	122400	71629515	2515	2515	2515	2515	0
468	20241024	122300	71629515	2515	2515	2515	2515	0
469	20241024	122200	71629515	2515	2515	2515	2515	5
470	20241024	122100	71616940	2515	2515	2515	2515	54
471	20241024	122000	71481130	2515	2515	2515	2515	0
472	20241024	121900	71481130	2515	2515	2515	2515	0
473	20241024	121800	71481130	2515	2515	2515	2515	0
474	20241024	121700	71481130	2515	2515	2515	2515	0
475	20241024	121600	71481130	2515	2515	2515	2515	0
476	20241024	121500	71481130	2515	2515	2515	2515	0
477	20241024	121400	71481130	2515	2515	2515	2515	0
478	20241024	121300	71481130	2515	2515	2515	2515	0
479	20241024	121200	71481130	2515	2515	2515	2515	0
480	20241024	121100	71481130	2515	2515	2515	2515	0
481	20241024	121000	71481130	2515	2515	2515	2515	12
482	20241024	120900	71450950	2520	2520	2520	2520	0
483	20241024	120800	71450950	2520	2510	2520	2510	2
484	20241024	120700	71445920	2500	2500	2500	2500	0
485	20241024	120600	71445920	2500	2500	2500	2500	0
486	20241024	120500	71445920	2500	2500	2500	2500	1
487	20241024	120400	71443420	2520	2520	2520	2520	0
488	20241024	120300	71443420	2520	2520	2520	2520	0
489	20241024	120200	71443420	2520	2520	2520	2520	0
490	20241024	120100	71443420	2520	2520	2520	2520	0
491	20241024	120000	71443420	2520	2520	2520	2520	0
492	20241024	115900	71443420	2520	2520	2520	2520	0
493	20241024	115800	71443420	2520	2520	2520	2520	0
494	20241024	115700	71443420	2520	2520	2520	2520	0
495	20241024	115600	71443420	2520	2520	2520	2520	0
496	20241024	115500	71443420	2520	2520	2520	2520	2
497	20241024	115400	71438380	2520	2520	2520	2520	0
498	20241024	115300	71438380	2520	2520	2520	2520	0
499	20241024	115200	71438380	2520	2520	2520	2520	0
500	20241024	115100	71438380	2520	2520	2520	2520	0
501	20241024	115000	71438380	2520	2520	2520	2520	88
502	20241024	114900	71216620	2505	2505	2505	2505	826
503	20241024	114800	69147490	2500	2500	2500	2500	0
504	20241024	114700	69147490	2500	2500	2500	2500	0
505	20241024	114600	69147490	2500	2500	2500	2500	900
506	20241024	114500	66897490	2515	2515	2515	2515	0
507	20241024	114400	66897490	2515	2515	2515	2515	0
508	20241024	114300	66897490	2515	2515	2515	2515	0
509	20241024	114200	66897490	2515	2515	2515	2515	0
510	20241024	114100	66897490	2515	2515	2515	2515	0
511	20241024	114000	66897490	2515	2515	2515	2515	1
512	20241024	113900	66894975	2515	2515	2515	2515	0
513	20241024	113800	66894975	2515	2515	2515	2515	0
514	20241024	113700	66894975	2515	2515	2515	2515	0
515	20241024	113600	66894975	2515	2515	2515	2515	5
516	20241024	113500	66882400	2515	2520	2520	2515	21
517	20241024	113400	66829485	2520	2520	2520	2520	0
518	20241024	113300	66829485	2520	2520	2520	2520	0
519	20241024	113200	66829485	2520	2520	2520	2520	0
520	20241024	113100	66829485	2520	2520	2520	2520	11
521	20241024	113000	66801765	2520	2520	2520	2520	39
522	20241024	112900	66703485	2520	2520	2520	2520	1
523	20241024	112800	66700965	2515	2515	2515	2515	0
524	20241024	112700	66700965	2515	2515	2515	2515	1000
525	20241024	112600	64185965	2515	2515	2515	2515	110
526	20241024	112500	63909315	2510	2510	2510	2510	471
527	20241024	112400	62727105	2505	2505	2505	2505	0
528	20241024	112300	62727105	2505	2505	2505	2505	0
529	20241024	112200	62727105	2505	2505	2505	2505	299
530	20241024	112100	61978110	2505	2505	2505	2505	0
531	20241024	112000	61978110	2505	2505	2505	2505	0
532	20241024	111900	61978110	2505	2505	2505	2505	1
533	20241024	111800	61975605	2500	2500	2500	2500	0
534	20241024	111700	61975605	2500	2500	2500	2500	3
535	20241024	111600	61968105	2500	2500	2500	2500	3
536	20241024	111500	61960605	2500	2500	2500	2500	1
537	20241024	111400	61958105	2500	2500	2500	2500	1
538	20241024	111300	61955605	2500	2500	2500	2500	2
539	20241024	111200	61950605	2500	2500	2500	2500	0
540	20241024	111100	61950605	2500	2500	2500	2500	0
541	20241024	111000	61950605	2500	2500	2500	2500	96
542	20241024	110900	61710605	2500	2500	2500	2500	0
543	20241024	110800	61710605	2500	2500	2500	2500	0
544	20241024	110700	61710605	2500	2500	2500	2500	1
545	20241024	110600	61708105	2500	2500	2500	2500	0
546	20241024	110500	61708105	2500	2500	2500	2500	1
547	20241024	110400	61705605	2510	2510	2510	2510	0
548	20241024	110300	61705605	2510	2510	2510	2510	0
549	20241024	110200	61705605	2510	2510	2510	2510	2
550	20241024	110100	61700585	2510	2510	2510	2510	0
551	20241024	110000	61700585	2510	2510	2510	2510	0
552	20241024	105900	61700585	2510	2510	2510	2510	20
553	20241024	105800	61650385	2510	2510	2510	2510	0
554	20241024	105700	61650385	2510	2510	2510	2510	0
555	20241024	105600	61650385	2510	2505	2510	2505	210
556	20241024	105500	61123840	2505	2505	2505	2505	0
557	20241024	105400	61123840	2505	2505	2505	2505	0
558	20241024	105300	61123840	2505	2505	2505	2505	0
559	20241024	105200	61123840	2505	2495	2505	2495	15
560	20241024	105100	61086395	2495	2495	2495	2495	1
561	20241024	105000	61083900	2505	2505	2505	2505	100
562	20241024	104900	60833400	2505	2505	2505	2505	0
563	20241024	104800	60833400	2505	2505	2505	2505	0
564	20241024	104700	60833400	2505	2505	2505	2505	0
565	20241024	104600	60833400	2505	2505	2505	2505	0
566	20241024	104500	60833400	2505	2505	2505	2505	0
567	20241024	104400	60833400	2505	2505	2505	2505	0
568	20241024	104300	60833400	2505	2505	2505	2505	100
569	20241024	104200	60582900	2495	2495	2495	2495	0
570	20241024	104100	60582900	2495	2505	2505	2495	281
571	20241024	104000	59881595	2500	2500	2500	2500	0
572	20241024	103900	59881595	2500	2500	2500	2500	0
573	20241024	103800	59881595	2500	2500	2500	2500	1
574	20241024	103700	59879095	2495	2495	2495	2495	0
575	20241024	103600	59879095	2495	2495	2495	2495	1
576	20241024	103500	59876600	2495	2495	2495	2495	0
577	20241024	103400	59876600	2495	2495	2495	2495	0
578	20241024	103300	59876600	2495	2495	2495	2495	0
579	20241024	103200	59876600	2495	2495	2495	2495	0
580	20241024	103100	59876600	2495	2495	2495	2495	0
581	20241024	103000	59876600	2495	2495	2495	2495	0
582	20241024	102900	59876600	2495	2495	2495	2495	0
583	20241024	102800	59876600	2495	2495	2495	2495	0
584	20241024	102700	59876600	2495	2505	2510	2495	900
585	20241024	102600	57620965	2505	2505	2505	2505	0
586	20241024	102500	57620965	2505	2505	2505	2505	0
587	20241024	102400	57620965	2505	2505	2505	2505	5
588	20241024	102300	57608440	2500	2500	2500	2500	1
589	20241024	102200	57605940	2495	2500	2500	2495	868
590	20241024	102100	55440210	2500	2500	2500	2500	0
591	20241024	102000	55440210	2500	2500	2500	2500	35
592	20241024	101900	55352710	2500	2500	2500	2500	18
593	20241024	101800	55307710	2500	2500	2500	2500	173
594	20241024	101700	54875210	2505	2505	2505	2505	5
595	20241024	101600	54862685	2505	2505	2505	2505	0
596	20241024	101500	54862685	2505	2505	2505	2505	0
597	20241024	101400	54862685	2505	2505	2505	2505	0
598	20241024	101300	54862685	2505	2505	2505	2505	0
599	20241024	101200	54862685	2505	2505	2505	2505	7
600	20241024	101100	54845150	2500	2500	2500	2500	71
601	20241024	101000	54667650	2510	2510	2510	2510	0
602	20241024	100900	54667650	2510	2510	2510	2510	0
603	20241024	100800	54667650	2510	2510	2510	2510	0
604	20241024	100700	54667650	2510	2510	2510	2510	2
605	20241024	100600	54662630	2505	2505	2505	2505	0
606	20241024	100500	54662630	2505	2505	2505	2505	0
607	20241024	100400	54662630	2505	2505	2505	2505	39
608	20241024	100300	54564935	2505	2505	2505	2505	10
609	20241024	100200	54539885	2505	2505	2505	2505	2
610	20241024	100100	54534875	2510	2510	2510	2510	5
611	20241024	100000	54522325	2510	2510	2510	2510	0
612	20241024	095900	54522325	2510	2510	2510	2510	0
613	20241024	095800	54522325	2510	2510	2510	2510	30
614	20241024	095700	54447025	2510	2510	2510	2510	0
615	20241024	095600	54447025	2510	2510	2510	2510	0
616	20241024	095500	54447025	2510	2505	2510	2505	102
617	20241024	095400	54191510	2495	2505	2505	2495	117
618	20241024	095300	53899460	2500	2500	2500	2500	0
619	20241024	095200	53899460	2500	2500	2500	2500	64
620	20241024	095100	53739460	2505	2505	2505	2505	0
621	20241024	095000	53739460	2505	2505	2505	2505	24
622	20241024	094900	53679340	2505	2505	2505	2505	2
623	20241024	094800	53674330	2505	2505	2505	2505	1
624	20241024	094700	53671825	2500	2500	2500	2500	1
625	20241024	094600	53669325	2510	2510	2510	2510	2
626	20241024	094500	53664305	2495	2495	2495	2495	0
627	20241024	094400	53664305	2495	2500	2500	2495	500
628	20241024	094300	52416800	2510	2510	2510	2510	2
629	20241024	094200	52411780	2510	2510	2510	2510	0
630	20241024	094100	52411780	2510	2510	2510	2510	8
631	20241024	094000	52391700	2510	2510	2510	2510	1
632	20241024	093900	52389190	2505	2505	2505	2505	0
633	20241024	093800	52389190	2505	2505	2505	2505	3
634	20241024	093700	52381675	2490	2505	2505	2490	16
635	20241024	093600	52341625	2505	2495	2510	2495	1286
636	20241024	093500	49127165	2490	2490	2490	2490	22
637	20241024	093400	49072385	2490	2490	2490	2490	0
638	20241024	093300	49072385	2490	2490	2490	2490	1
639	20241024	093200	49069895	2490	2485	2490	2485	1890
640	20241024	093100	44364925	2485	2485	2485	2475	902
641	20241024	093000	42123960	2485	2495	2495	2485	11
642	20241024	092900	42096535	2490	2490	2490	2490	0
643	20241024	092800	42096535	2490	2490	2490	2490	101
644	20241024	092700	41845045	2495	2495	2495	2495	0
645	20241024	092600	41845045	2495	2495	2495	2495	0
646	20241024	092500	41845045	2495	2495	2495	2495	0
647	20241024	092400	41845045	2495	2490	2495	2485	1315
648	20241024	092300	38577210	2485	2485	2485	2485	0
649	20241024	092200	38577210	2485	2490	2490	2485	11
650	20241024	092100	38549870	2485	2485	2485	2485	0
651	20241024	092000	38549870	2485	2480	2485	2480	1406
652	20241024	091900	35056270	2475	2480	2480	2475	163
653	20241024	091800	34652595	2480	2480	2480	2470	931
654	20241024	091700	32348325	2480	2480	2480	2480	153
655	20241024	091600	31968885	2480	2480	2480	2475	841
656	20241024	091500	29883435	2485	2485	2485	2485	378
657	20241024	091400	28944105	2485	2490	2500	2485	1531
658	20241024	091300	25133950	2490	2490	2490	2490	0
659	20241024	091200	25133950	2490	2495	2500	2490	207
660	20241024	091100	24617435	2495	2500	2500	2495	3252
661	20241024	091000	16488765	2500	2500	2500	2500	0
662	20241024	090900	16488765	2500	2510	2510	2500	1183
663	20241024	090800	13526300	2515	2515	2515	2515	2
664	20241024	090700	13521270	2505	2505	2505	2505	0
665	20241024	090600	13521270	2505	2505	2505	2505	2209
666	20241024	090500	7987725	2510	2510	2510	2510	560
667	20241024	090400	6582125	2525	2515	2525	2515	44
668	20241024	090300	6471425	2515	2515	2515	2515	0
669	20241024	090200	6471425	2515	2515	2515	2515	48
670	20241024	090100	6350705	2515	2515	2515	2515	156
671	20241024	090000	5958365	2515	2525	2525	2515	2362