KissMeData/238200/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	205100	130304550	4055	4055	4055	4055	1182
3	20241024	205000	130304550	4055	4055	4055	4055	0
4	20241024	204900	130304550	4055	4055	4055	4055	0
5	20241024	204800	130304550	4055	4055	4055	4055	0
6	20241024	204700	130304550	4055	4055	4055	4055	0
7	20241024	204600	130304550	4055	4055	4055	4055	0
8	20241024	204500	130304550	4055	4055	4055	4055	0
9	20241024	204400	130304550	4055	4055	4055	4055	0
10	20241024	204300	130304550	4055	4055	4055	4055	0
11	20241024	204200	130304550	4055	4055	4055	4055	0
12	20241024	204100	130304550	4055	4055	4055	4055	0
13	20241024	204000	130304550	4055	4055	4055	4055	0
14	20241024	203900	130304550	4055	4055	4055	4055	0
15	20241024	203800	130304550	4055	4055	4055	4055	0
16	20241024	203700	130304550	4055	4055	4055	4055	0
17	20241024	203600	130304550	4055	4055	4055	4055	0
18	20241024	203500	130304550	4055	4055	4055	4055	0
19	20241024	203400	130304550	4055	4055	4055	4055	0
20	20241024	203300	130304550	4055	4055	4055	4055	0
21	20241024	203200	130304550	4055	4055	4055	4055	0
22	20241024	203100	130304550	4055	4055	4055	4055	0
23	20241024	203000	130304550	4055	4055	4055	4055	0
24	20241024	202900	130304550	4055	4055	4055	4055	0
25	20241024	202800	130304550	4055	4055	4055	4055	0
26	20241024	202700	130304550	4055	4055	4055	4055	0
27	20241024	202600	130304550	4055	4055	4055	4055	0
28	20241024	202500	130304550	4055	4055	4055	4055	0
29	20241024	202400	130304550	4055	4055	4055	4055	0
30	20241024	202300	130304550	4055	4055	4055	4055	0
31	20241024	202200	130304550	4055	4055	4055	4055	0
32	20241024	202100	130304550	4055	4055	4055	4055	1182
33	20241024	202000	130304550	4055	4055	4055	4055	0
34	20241024	201900	130304550	4055	4055	4055	4055	0
35	20241024	201800	130304550	4055	4055	4055	4055	0
36	20241024	201700	130304550	4055	4055	4055	4055	0
37	20241024	201600	130304550	4055	4055	4055	4055	0
38	20241024	201500	130304550	4055	4055	4055	4055	0
39	20241024	201400	130304550	4055	4055	4055	4055	0
40	20241024	201300	130304550	4055	4055	4055	4055	0
41	20241024	201200	130304550	4055	4055	4055	4055	0
42	20241024	201100	130304550	4055	4055	4055	4055	0
43	20241024	201000	130304550	4055	4055	4055	4055	0
44	20241024	200900	130304550	4055	4055	4055	4055	0
45	20241024	200800	130304550	4055	4055	4055	4055	0
46	20241024	200700	130304550	4055	4055	4055	4055	0
47	20241024	200600	130304550	4055	4055	4055	4055	0
48	20241024	200500	130304550	4055	4055	4055	4055	0
49	20241024	200400	130304550	4055	4055	4055	4055	0
50	20241024	200300	130304550	4055	4055	4055	4055	0
51	20241024	200200	130304550	4055	4055	4055	4055	0
52	20241024	200100	130304550	4055	4055	4055	4055	0
53	20241024	200000	130304550	4055	4055	4055	4055	0
54	20241024	195900	130304550	4055	4055	4055	4055	0
55	20241024	195800	130304550	4055	4055	4055	4055	0
56	20241024	195700	130304550	4055	4055	4055	4055	0
57	20241024	195600	130304550	4055	4055	4055	4055	0
58	20241024	195500	130304550	4055	4055	4055	4055	0
59	20241024	195400	130304550	4055	4055	4055	4055	0
60	20241024	195300	130304550	4055	4055	4055	4055	0
61	20241024	195200	130304550	4055	4055	4055	4055	0
62	20241024	195100	130304550	4055	4055	4055	4055	1182
63	20241024	195000	130304550	4055	4055	4055	4055	0
64	20241024	194900	130304550	4055	4055	4055	4055	0
65	20241024	194800	130304550	4055	4055	4055	4055	0
66	20241024	194700	130304550	4055	4055	4055	4055	0
67	20241024	194600	130304550	4055	4055	4055	4055	0
68	20241024	194500	130304550	4055	4055	4055	4055	0
69	20241024	194400	130304550	4055	4055	4055	4055	0
70	20241024	194300	130304550	4055	4055	4055	4055	0
71	20241024	194200	130304550	4055	4055	4055	4055	0
72	20241024	194100	130304550	4055	4055	4055	4055	0
73	20241024	194000	130304550	4055	4055	4055	4055	0
74	20241024	193900	130304550	4055	4055	4055	4055	0
75	20241024	193800	130304550	4055	4055	4055	4055	0
76	20241024	193700	130304550	4055	4055	4055	4055	0
77	20241024	193600	130304550	4055	4055	4055	4055	0
78	20241024	193500	130304550	4055	4055	4055	4055	0
79	20241024	193400	130304550	4055	4055	4055	4055	0
80	20241024	193300	130304550	4055	4055	4055	4055	0
81	20241024	193200	130304550	4055	4055	4055	4055	0
82	20241024	193100	130304550	4055	4055	4055	4055	0
83	20241024	193000	130304550	4055	4055	4055	4055	0
84	20241024	192900	130304550	4055	4055	4055	4055	0
85	20241024	192800	130304550	4055	4055	4055	4055	0
86	20241024	192700	130304550	4055	4055	4055	4055	0
87	20241024	192600	130304550	4055	4055	4055	4055	0
88	20241024	192500	130304550	4055	4055	4055	4055	0
89	20241024	192400	130304550	4055	4055	4055	4055	0
90	20241024	192300	130304550	4055	4055	4055	4055	0
91	20241024	192200	130304550	4055	4055	4055	4055	0
92	20241024	192100	130304550	4055	4055	4055	4055	1182
93	20241024	192000	130304550	4055	4055	4055	4055	0
94	20241024	191900	130304550	4055	4055	4055	4055	0
95	20241024	191800	130304550	4055	4055	4055	4055	0
96	20241024	191700	130304550	4055	4055	4055	4055	0
97	20241024	191600	130304550	4055	4055	4055	4055	0
98	20241024	191500	130304550	4055	4055	4055	4055	0
99	20241024	191400	130304550	4055	4055	4055	4055	0
100	20241024	191300	130304550	4055	4055	4055	4055	0
101	20241024	191200	130304550	4055	4055	4055	4055	0
102	20241024	191100	130304550	4055	4055	4055	4055	0
103	20241024	191000	130304550	4055	4055	4055	4055	0
104	20241024	190900	130304550	4055	4055	4055	4055	0
105	20241024	190800	130304550	4055	4055	4055	4055	0
106	20241024	190700	130304550	4055	4055	4055	4055	0
107	20241024	190600	130304550	4055	4055	4055	4055	0
108	20241024	190500	130304550	4055	4055	4055	4055	0
109	20241024	190400	130304550	4055	4055	4055	4055	0
110	20241024	190300	130304550	4055	4055	4055	4055	0
111	20241024	190200	130304550	4055	4055	4055	4055	0
112	20241024	190100	130304550	4055	4055	4055	4055	0
113	20241024	190000	130304550	4055	4055	4055	4055	0
114	20241024	185900	130304550	4055	4055	4055	4055	0
115	20241024	185800	130304550	4055	4055	4055	4055	0
116	20241024	185700	130304550	4055	4055	4055	4055	0
117	20241024	185600	130304550	4055	4055	4055	4055	0
118	20241024	185500	130304550	4055	4055	4055	4055	0
119	20241024	185400	130304550	4055	4055	4055	4055	0
120	20241024	185300	130304550	4055	4055	4055	4055	0
121	20241024	185200	130304550	4055	4055	4055	4055	0
122	20241024	185100	130304550	4055	4055	4055	4055	1182
123	20241024	185000	130304550	4055	4055	4055	4055	0
124	20241024	184900	130304550	4055	4055	4055	4055	0
125	20241024	184800	130304550	4055	4055	4055	4055	0
126	20241024	184700	130304550	4055	4055	4055	4055	0
127	20241024	184600	130304550	4055	4055	4055	4055	0
128	20241024	184500	130304550	4055	4055	4055	4055	0
129	20241024	184400	130304550	4055	4055	4055	4055	0
130	20241024	184300	130304550	4055	4055	4055	4055	0
131	20241024	184200	130304550	4055	4055	4055	4055	0
132	20241024	184100	130304550	4055	4055	4055	4055	0
133	20241024	184000	130304550	4055	4055	4055	4055	0
134	20241024	183900	130304550	4055	4055	4055	4055	0
135	20241024	183800	130304550	4055	4055	4055	4055	0
136	20241024	183700	130304550	4055	4055	4055	4055	0
137	20241024	183600	130304550	4055	4055	4055	4055	0
138	20241024	183500	130304550	4055	4055	4055	4055	0
139	20241024	183400	130304550	4055	4055	4055	4055	0
140	20241024	183300	130304550	4055	4055	4055	4055	0
141	20241024	183200	130304550	4055	4055	4055	4055	0
142	20241024	183100	130304550	4055	4055	4055	4055	0
143	20241024	183000	130304550	4055	4055	4055	4055	0
144	20241024	182900	130304550	4055	4055	4055	4055	0
145	20241024	182800	130304550	4055	4055	4055	4055	0
146	20241024	182700	130304550	4055	4055	4055	4055	0
147	20241024	182600	130304550	4055	4055	4055	4055	0
148	20241024	182500	130304550	4055	4055	4055	4055	0
149	20241024	182400	130304550	4055	4055	4055	4055	0
150	20241024	182300	130304550	4055	4055	4055	4055	0
151	20241024	182200	130304550	4055	4055	4055	4055	0
152	20241024	182100	130304550	4055	4055	4055	4055	1182
153	20241024	182000	130304550	4055	4055	4055	4055	0
154	20241024	181900	130304550	4055	4055	4055	4055	0
155	20241024	181800	130304550	4055	4055	4055	4055	0
156	20241024	181700	130304550	4055	4055	4055	4055	0
157	20241024	181600	130304550	4055	4055	4055	4055	0
158	20241024	181500	130304550	4055	4055	4055	4055	0
159	20241024	181400	130304550	4055	4055	4055	4055	0
160	20241024	181300	130304550	4055	4055	4055	4055	0
161	20241024	181200	130304550	4055	4055	4055	4055	0
162	20241024	181100	130304550	4055	4055	4055	4055	0
163	20241024	181000	130304550	4055	4055	4055	4055	0
164	20241024	180900	130304550	4055	4055	4055	4055	0
165	20241024	180800	130304550	4055	4055	4055	4055	0
166	20241024	180700	130304550	4055	4055	4055	4055	0
167	20241024	180600	130304550	4055	4055	4055	4055	0
168	20241024	180500	130304550	4055	4055	4055	4055	0
169	20241024	180400	130304550	4055	4055	4055	4055	0
170	20241024	180300	130304550	4055	4055	4055	4055	0
171	20241024	180200	130304550	4055	4055	4055	4055	0
172	20241024	180100	130304550	4055	4055	4055	4055	0
173	20241024	180000	130304550	4055	4055	4055	4055	0
174	20241024	175900	130304550	4055	4055	4055	4055	0
175	20241024	175800	130304550	4055	4055	4055	4055	0
176	20241024	175700	130304550	4055	4055	4055	4055	0
177	20241024	175600	130304550	4055	4055	4055	4055	0
178	20241024	175500	130304550	4055	4055	4055	4055	0
179	20241024	175400	130304550	4055	4055	4055	4055	0
180	20241024	175300	130304550	4055	4055	4055	4055	0
181	20241024	175200	130304550	4055	4055	4055	4055	0
182	20241024	175100	130304550	4055	4055	4055	4055	1182
183	20241024	175000	130304550	4055	4055	4055	4055	0
184	20241024	174900	130304550	4055	4055	4055	4055	0
185	20241024	174800	130304550	4055	4055	4055	4055	0
186	20241024	174700	130304550	4055	4055	4055	4055	0
187	20241024	174600	130304550	4055	4055	4055	4055	0
188	20241024	174500	130304550	4055	4055	4055	4055	0
189	20241024	174400	130304550	4055	4055	4055	4055	0
190	20241024	174300	130304550	4055	4055	4055	4055	0
191	20241024	174200	130304550	4055	4055	4055	4055	0
192	20241024	174100	130304550	4055	4055	4055	4055	0
193	20241024	174000	130304550	4055	4055	4055	4055	0
194	20241024	173900	130304550	4055	4055	4055	4055	0
195	20241024	173800	130304550	4055	4055	4055	4055	0
196	20241024	173700	130304550	4055	4055	4055	4055	0
197	20241024	173600	130304550	4055	4055	4055	4055	0
198	20241024	173500	130304550	4055	4055	4055	4055	0
199	20241024	173400	130304550	4055	4055	4055	4055	0
200	20241024	173300	130304550	4055	4055	4055	4055	0
201	20241024	173200	130304550	4055	4055	4055	4055	0
202	20241024	173100	130304550	4055	4055	4055	4055	0
203	20241024	173000	130304550	4055	4055	4055	4055	0
204	20241024	172900	130304550	4055	4055	4055	4055	0
205	20241024	172800	130304550	4055	4055	4055	4055	0
206	20241024	172700	130304550	4055	4055	4055	4055	0
207	20241024	172600	130304550	4055	4055	4055	4055	0
208	20241024	172500	130304550	4055	4055	4055	4055	0
209	20241024	172400	130304550	4055	4055	4055	4055	0
210	20241024	172300	130304550	4055	4055	4055	4055	0
211	20241024	172200	130304550	4055	4055	4055	4055	0
212	20241024	172100	130304550	4055	4055	4055	4055	1182
213	20241024	172000	130304550	4055	4055	4055	4055	0
214	20241024	171900	130304550	4055	4055	4055	4055	0
215	20241024	171800	130304550	4055	4055	4055	4055	0
216	20241024	171700	130304550	4055	4055	4055	4055	0
217	20241024	171600	130304550	4055	4055	4055	4055	0
218	20241024	171500	130304550	4055	4055	4055	4055	0
219	20241024	171400	130304550	4055	4055	4055	4055	0
220	20241024	171300	130304550	4055	4055	4055	4055	0
221	20241024	171200	130304550	4055	4055	4055	4055	0
222	20241024	171100	130304550	4055	4055	4055	4055	0
223	20241024	171000	130304550	4055	4055	4055	4055	0
224	20241024	170900	130304550	4055	4055	4055	4055	0
225	20241024	170800	130304550	4055	4055	4055	4055	0
226	20241024	170700	130304550	4055	4055	4055	4055	0
227	20241024	170600	130304550	4055	4055	4055	4055	0
228	20241024	170500	130304550	4055	4055	4055	4055	0
229	20241024	170400	130304550	4055	4055	4055	4055	0
230	20241024	170300	130304550	4055	4055	4055	4055	0
231	20241024	170200	130304550	4055	4055	4055	4055	0
232	20241024	170100	130304550	4055	4055	4055	4055	0
233	20241024	170000	130304550	4055	4055	4055	4055	0
234	20241024	165900	130304550	4055	4055	4055	4055	0
235	20241024	165800	130304550	4055	4055	4055	4055	0
236	20241024	165700	130304550	4055	4055	4055	4055	0
237	20241024	165600	130304550	4055	4055	4055	4055	0
238	20241024	165500	130304550	4055	4055	4055	4055	0
239	20241024	165400	130304550	4055	4055	4055	4055	0
240	20241024	165300	130304550	4055	4055	4055	4055	0
241	20241024	165200	130304550	4055	4055	4055	4055	0
242	20241024	165100	130304550	4055	4055	4055	4055	1182
243	20241024	165000	130304550	4055	4055	4055	4055	0
244	20241024	164900	130304550	4055	4055	4055	4055	0
245	20241024	164800	130304550	4055	4055	4055	4055	0
246	20241024	164700	130304550	4055	4055	4055	4055	0
247	20241024	164600	130304550	4055	4055	4055	4055	0
248	20241024	164500	130304550	4055	4055	4055	4055	0
249	20241024	164400	130304550	4055	4055	4055	4055	0
250	20241024	164300	130304550	4055	4055	4055	4055	0
251	20241024	164200	130304550	4055	4055	4055	4055	0
252	20241024	164100	130304550	4055	4055	4055	4055	0
253	20241024	164000	130304550	4055	4055	4055	4055	0
254	20241024	163900	130304550	4055	4055	4055	4055	0
255	20241024	163800	130304550	4055	4055	4055	4055	0
256	20241024	163700	130304550	4055	4055	4055	4055	0
257	20241024	163600	130304550	4055	4055	4055	4055	0
258	20241024	163500	130304550	4055	4055	4055	4055	0
259	20241024	163400	130304550	4055	4055	4055	4055	0
260	20241024	163300	130304550	4055	4055	4055	4055	0
261	20241024	163200	130304550	4055	4055	4055	4055	0
262	20241024	163100	130304550	4055	4055	4055	4055	0
263	20241024	163000	130304550	4055	4055	4055	4055	0
264	20241024	162900	130304550	4055	4055	4055	4055	0
265	20241024	162800	130304550	4055	4055	4055	4055	0
266	20241024	162700	130304550	4055	4055	4055	4055	0
267	20241024	162600	130304550	4055	4055	4055	4055	0
268	20241024	162500	130304550	4055	4055	4055	4055	0
269	20241024	162400	130304550	4055	4055	4055	4055	0
270	20241024	162300	130304550	4055	4055	4055	4055	0
271	20241024	162200	130304550	4055	4055	4055	4055	0
272	20241024	162100	130304550	4055	4055	4055	4055	1182
273	20241024	162000	130304550	4055	4055	4055	4055	0
274	20241024	161900	130304550	4055	4055	4055	4055	0
275	20241024	161800	130304550	4055	4055	4055	4055	0
276	20241024	161700	130304550	4055	4055	4055	4055	0
277	20241024	161600	130304550	4055	4055	4055	4055	0
278	20241024	161500	130304550	4055	4055	4055	4055	0
279	20241024	161400	130304550	4055	4055	4055	4055	0
280	20241024	161300	130304550	4055	4055	4055	4055	0
281	20241024	161200	130304550	4055	4055	4055	4055	0
282	20241024	161100	130304550	4055	4055	4055	4055	0
283	20241024	161000	130304550	4055	4055	4055	4055	0
284	20241024	160900	130304550	4055	4055	4055	4055	0
285	20241024	160800	130304550	4055	4055	4055	4055	0
286	20241024	160700	130304550	4055	4055	4055	4055	0
287	20241024	160600	130304550	4055	4055	4055	4055	0
288	20241024	160500	130304550	4055	4055	4055	4055	0
289	20241024	160400	130304550	4055	4055	4055	4055	0
290	20241024	160300	130304550	4055	4055	4055	4055	0
291	20241024	160200	130304550	4055	4055	4055	4055	0
292	20241024	160100	130304550	4055	4055	4055	4055	0
293	20241024	160000	130304550	4055	4055	4055	4055	0
294	20241024	155900	130304550	4055	4055	4055	4055	0
295	20241024	155800	130304550	4055	4055	4055	4055	0
296	20241024	155700	130304550	4055	4055	4055	4055	0
297	20241024	155600	130304550	4055	4055	4055	4055	0
298	20241024	155500	130304550	4055	4055	4055	4055	0
299	20241024	155400	130304550	4055	4055	4055	4055	0
300	20241024	155300	130304550	4055	4055	4055	4055	0
301	20241024	155200	130304550	4055	4055	4055	4055	0
302	20241024	155100	130304550	4055	4055	4055	4055	1182
303	20241024	155000	130304550	4055	4055	4055	4055	0
304	20241024	154900	130304550	4055	4055	4055	4055	0
305	20241024	154800	130304550	4055	4055	4055	4055	0
306	20241024	154700	130304550	4055	4055	4055	4055	0
307	20241024	154600	130304550	4055	4055	4055	4055	0
308	20241024	154500	130304550	4055	4055	4055	4055	0
309	20241024	154400	130304550	4055	4055	4055	4055	0
310	20241024	154300	130304550	4055	4055	4055	4055	0
311	20241024	154200	130304550	4055	4055	4055	4055	0
312	20241024	154100	130304550	4055	4055	4055	4055	0
313	20241024	154000	130304550	4055	4055	4055	4055	0
314	20241024	153900	130304550	4055	4055	4055	4055	0
315	20241024	153800	130304550	4055	4055	4055	4055	0
316	20241024	153700	130304550	4055	4055	4055	4055	0
317	20241024	153600	130304550	4055	4055	4055	4055	0
318	20241024	153500	130304550	4055	4055	4055	4055	0
319	20241024	153400	130304550	4055	4055	4055	4055	0
320	20241024	153300	130304550	4055	4055	4055	4055	0
321	20241024	153200	130304550	4055	4055	4055	4055	0
322	20241024	153100	130304550	4055	4055	4055	4055	0
323	20241024	153000	130304550	4055	4055	4055	4055	1182
324	20241024	152900	125511540	4070	4070	4070	4070	0
325	20241024	152800	125511540	4070	4070	4070	4070	0
326	20241024	152700	125511540	4070	4070	4070	4070	0
327	20241024	152600	125511540	4070	4070	4070	4070	0
328	20241024	152500	125511540	4070	4070	4070	4070	0
329	20241024	152400	125511540	4070	4070	4070	4070	0
330	20241024	152300	125511540	4070	4070	4070	4070	0
331	20241024	152200	125511540	4070	4070	4070	4070	0
332	20241024	152100	125511540	4070	4070	4070	4070	0
333	20241024	152000	125511540	4070	4070	4070	4070	0
334	20241024	151900	125511540	4070	4085	4085	4060	645
335	20241024	151800	122886135	4115	4115	4115	4115	0
336	20241024	151700	122886135	4115	4115	4115	4115	0
337	20241024	151600	122886135	4115	4085	4115	4085	15
338	20241024	151500	122824500	4085	4085	4085	4085	1
339	20241024	151400	122820415	4125	4110	4125	4110	50
340	20241024	151300	122614875	4130	4130	4130	4130	0
341	20241024	151200	122614875	4130	4130	4130	4130	0
342	20241024	151100	122614875	4130	4130	4130	4130	0
343	20241024	151000	122614875	4130	4130	4130	4130	0
344	20241024	150900	122614875	4130	4130	4130	4130	6
345	20241024	150800	122590095	4130	4130	4130	4130	10
346	20241024	150700	122548795	4130	4125	4130	4125	20
347	20241024	150600	122466250	4125	4125	4125	4125	0
348	20241024	150500	122466250	4125	4125	4125	4125	0
349	20241024	150400	122466250	4125	4100	4125	4090	36
350	20241024	150300	122317945	4125	4120	4125	4120	106
351	20241024	150200	121881045	4120	4120	4120	4120	0
352	20241024	150100	121881045	4120	4120	4120	4120	0
353	20241024	150000	121881045	4120	4115	4120	4115	20
354	20241024	145900	121798695	4110	4110	4110	4110	10
355	20241024	145800	121757595	4080	4080	4080	4080	0
356	20241024	145700	121757595	4080	4080	4080	4080	0
357	20241024	145600	121757595	4080	4115	4115	4080	5
358	20241024	145500	121737055	4075	4075	4075	4075	0
359	20241024	145400	121737055	4075	4075	4075	4075	0
360	20241024	145300	121737055	4075	4090	4090	4075	96
361	20241024	145200	121344850	4120	4120	4120	4120	0
362	20241024	145100	121344850	4120	4120	4120	4120	0
363	20241024	145000	121344850	4120	4120	4120	4120	10
364	20241024	144900	121303650	4125	4105	4125	4105	30
365	20241024	144800	121180400	4090	4095	4095	4090	50
366	20241024	144700	120975885	4100	4100	4100	4100	0
367	20241024	144600	120975885	4100	4100	4100	4100	0
368	20241024	144500	120975885	4100	4100	4100	4100	6
369	20241024	144400	120951285	4090	4090	4090	4090	0
370	20241024	144300	120951285	4090	4100	4100	4090	622
371	20241024	144200	118406300	4095	4095	4095	4095	10
372	20241024	144100	118365350	4095	4100	4100	4095	92
373	20241024	144000	117988605	4100	4105	4105	4100	82
374	20241024	143900	117652395	4105	4105	4105	4105	78
375	20241024	143800	117332205	4115	4115	4115	4115	5
376	20241024	143700	117311630	4125	4125	4125	4125	0
377	20241024	143600	117311630	4125	4125	4125	4125	0
378	20241024	143500	117311630	4125	4125	4125	4125	2
379	20241024	143400	117303380	4175	4130	4175	4130	10
380	20241024	143300	117261810	4130	4130	4130	4130	0
381	20241024	143200	117261810	4130	4130	4130	4130	63
382	20241024	143100	117001620	4175	4175	4175	4175	0
383	20241024	143000	117001620	4175	4175	4175	4175	2
384	20241024	142900	116993270	4130	4175	4175	4130	12
385	20241024	142800	116943260	4175	4175	4175	4175	0
386	20241024	142700	116943260	4175	4175	4175	4175	20
387	20241024	142600	116859760	4175	4175	4175	4175	0
388	20241024	142500	116859760	4175	4175	4175	4175	0
389	20241024	142400	116859760	4175	4175	4175	4175	0
390	20241024	142300	116859760	4175	4175	4175	4175	0
391	20241024	142200	116859760	4175	4175	4175	4175	0
392	20241024	142100	116859760	4175	4175	4175	4175	0
393	20241024	142000	116859760	4175	4175	4175	4175	0
394	20241024	141900	116859760	4175	4175	4175	4175	10
395	20241024	141800	116818010	4175	4175	4175	4175	0
396	20241024	141700	116818010	4175	4175	4175	4175	0
397	20241024	141600	116818010	4175	4175	4175	4175	0
398	20241024	141500	116818010	4175	4175	4175	4175	0
399	20241024	141400	116818010	4175	4175	4175	4175	0
400	20241024	141300	116818010	4175	4175	4175	4175	0
401	20241024	141200	116818010	4175	4175	4175	4175	0
402	20241024	141100	116818010	4175	4175	4175	4175	0
403	20241024	141000	116818010	4175	4175	4175	4175	0
404	20241024	140900	116818010	4175	4175	4175	4175	0
405	20241024	140800	116818010	4175	4175	4175	4175	0
406	20241024	140700	116818010	4175	4175	4175	4175	0
407	20241024	140600	116818010	4175	4175	4175	4175	0
408	20241024	140500	116818010	4175	4175	4175	4175	0
409	20241024	140400	116818010	4175	4175	4175	4175	10
410	20241024	140300	116776260	4175	4175	4175	4175	0
411	20241024	140200	116776260	4175	4175	4175	4175	10
412	20241024	140100	116734510	4175	4175	4175	4175	10
413	20241024	140000	116692760	4175	4175	4175	4175	20
414	20241024	135900	116609260	4175	4175	4175	4175	0
415	20241024	135800	116609260	4175	4175	4175	4175	0
416	20241024	135700	116609260	4175	4175	4175	4175	0
417	20241024	135600	116609260	4175	4175	4175	4175	0
418	20241024	135500	116609260	4175	4175	4175	4175	3
419	20241024	135400	116596735	4175	4175	4175	4175	0
420	20241024	135300	116596735	4175	4175	4175	4175	0
421	20241024	135200	116596735	4175	4175	4175	4175	6
422	20241024	135100	116571685	4180	4180	4180	4180	0
423	20241024	135000	116571685	4180	4180	4180	4180	0
424	20241024	134900	116571685	4180	4180	4180	4180	0
425	20241024	134800	116571685	4180	4180	4180	4180	0
426	20241024	134700	116571685	4180	4180	4180	4180	0
427	20241024	134600	116571685	4180	4180	4180	4180	0
428	20241024	134500	116571685	4180	4180	4180	4180	0
429	20241024	134400	116571685	4180	4180	4180	4180	0
430	20241024	134300	116571685	4180	4180	4180	4180	0
431	20241024	134200	116571685	4180	4180	4180	4180	0
432	20241024	134100	116571685	4180	4180	4180	4180	0
433	20241024	134000	116571685	4180	4180	4180	4180	0
434	20241024	133900	116571685	4180	4180	4180	4180	0
435	20241024	133800	116571685	4180	4180	4180	4180	0
436	20241024	133700	116571685	4180	4180	4180	4180	0
437	20241024	133600	116571685	4180	4180	4180	4180	0
438	20241024	133500	116571685	4180	4180	4180	4180	0
439	20241024	133400	116571685	4180	4180	4180	4180	0
440	20241024	133300	116571685	4180	4180	4180	4180	0
441	20241024	133200	116571685	4180	4180	4180	4180	0
442	20241024	133100	116571685	4180	4180	4180	4180	10
443	20241024	133000	116529885	4135	4135	4135	4135	0
444	20241024	132900	116529885	4135	4195	4195	4100	3678
445	20241024	132800	101224115	4240	4240	4240	4240	0
446	20241024	132700	101224115	4240	4240	4240	4240	0
447	20241024	132600	101224115	4240	4240	4240	4240	0
448	20241024	132500	101224115	4240	4240	4240	4240	4
449	20241024	132400	101207155	4240	4240	4240	4240	0
450	20241024	132300	101207155	4240	4240	4240	4240	0
451	20241024	132200	101207155	4240	4240	4240	4240	10
452	20241024	132100	101164755	4195	4195	4195	4195	40
453	20241024	132000	100996955	4180	4140	4180	4140	2293
454	20241024	131900	91477380	4150	4150	4150	4150	0
455	20241024	131800	91477380	4150	4150	4150	4150	0
456	20241024	131700	91477380	4150	4150	4150	4150	0
457	20241024	131600	91477380	4150	4150	4150	4150	0
458	20241024	131500	91477380	4150	4150	4150	4150	0
459	20241024	131400	91477380	4150	4150	4150	4150	0
460	20241024	131300	91477380	4150	4150	4150	4150	0
461	20241024	131200	91477380	4150	4150	4150	4150	0
462	20241024	131100	91477380	4150	4150	4150	4150	0
463	20241024	131000	91477380	4150	4150	4150	4150	0
464	20241024	130900	91477380	4150	4150	4150	4150	0
465	20241024	130800	91477380	4150	4150	4150	4150	0
466	20241024	130700	91477380	4150	4150	4150	4150	0
467	20241024	130600	91477380	4150	4150	4150	4150	0
468	20241024	130500	91477380	4150	4150	4150	4150	0
469	20241024	130400	91477380	4150	4150	4150	4150	0
470	20241024	130300	91477380	4150	4150	4150	4150	0
471	20241024	130200	91477380	4150	4150	4150	4150	0
472	20241024	130100	91477380	4150	4150	4150	4150	0
473	20241024	130000	91477380	4150	4150	4150	4150	0
474	20241024	125900	91477380	4150	4150	4150	4150	0
475	20241024	125800	91477380	4150	4150	4150	4150	0
476	20241024	125700	91477380	4150	4150	4150	4150	0
477	20241024	125600	91477380	4150	4150	4150	4150	0
478	20241024	125500	91477380	4150	4150	4150	4150	0
479	20241024	125400	91477380	4150	4150	4150	4150	0
480	20241024	125300	91477380	4150	4150	4150	4150	10
481	20241024	125200	91435880	4150	4150	4150	4150	0
482	20241024	125100	91435880	4150	4150	4150	4150	2254
483	20241024	125000	82081780	4150	4150	4150	4150	73
484	20241024	124900	81778830	4150	4150	4150	4150	0
485	20241024	124800	81778830	4150	4150	4150	4150	0
486	20241024	124700	81778830	4150	4150	4150	4150	0
487	20241024	124600	81778830	4150	4150	4150	4150	0
488	20241024	124500	81778830	4150	4150	4150	4150	0
489	20241024	124400	81778830	4150	4150	4150	4150	0
490	20241024	124300	81778830	4150	4150	4150	4150	0
491	20241024	124200	81778830	4150	4150	4150	4150	1
492	20241024	124100	81774680	4130	4135	4135	4130	350
493	20241024	124000	80329175	4150	4150	4150	4150	0
494	20241024	123900	80329175	4150	4150	4150	4150	1
495	20241024	123800	80325025	4150	4150	4150	4150	0
496	20241024	123700	80325025	4150	4150	4150	4150	5
497	20241024	123600	80304275	4130	4130	4130	4130	0
498	20241024	123500	80304275	4130	4130	4130	4130	0
499	20241024	123400	80304275	4130	4130	4130	4130	0
500	20241024	123300	80304275	4130	4130	4130	4130	0
501	20241024	123200	80304275	4130	4130	4130	4130	0
502	20241024	123100	80304275	4130	4130	4130	4130	0
503	20241024	123000	80304275	4130	4130	4130	4130	5
504	20241024	122900	80283625	4145	4145	4145	4145	0
505	20241024	122800	80283625	4145	4145	4145	4145	0
506	20241024	122700	80283625	4145	4145	4145	4145	0
507	20241024	122600	80283625	4145	4145	4145	4145	0
508	20241024	122500	80283625	4145	4145	4145	4145	0
509	20241024	122400	80283625	4145	4145	4145	4145	0
510	20241024	122300	80283625	4145	4145	4145	4145	1
511	20241024	122200	80279480	4150	4150	4150	4150	0
512	20241024	122100	80279480	4150	4150	4150	4150	0
513	20241024	122000	80279480	4150	4150	4150	4150	0
514	20241024	121900	80279480	4150	4150	4150	4150	0
515	20241024	121800	80279480	4150	4150	4150	4150	10
516	20241024	121700	80237980	4150	4150	4150	4150	0
517	20241024	121600	80237980	4150	4150	4150	4150	0
518	20241024	121500	80237980	4150	4145	4150	4145	10
519	20241024	121400	80196510	4150	4150	4150	4150	0
520	20241024	121300	80196510	4150	4150	4150	4150	0
521	20241024	121200	80196510	4150	4150	4150	4150	0
522	20241024	121100	80196510	4150	4150	4150	4150	51
523	20241024	121000	79984860	4150	4150	4150	4150	50
524	20241024	120900	79777360	4150	4150	4150	4150	1
525	20241024	120800	79773210	4150	4150	4150	4150	1
526	20241024	120700	79769060	4150	4150	4150	4150	34
527	20241024	120600	79627960	4150	4145	4150	4145	63
528	20241024	120500	79366560	4145	4145	4145	4145	300
529	20241024	120400	78123060	4145	4140	4145	4140	46
530	20241024	120300	77932590	4130	4130	4130	4130	0
531	20241024	120200	77932590	4130	4130	4130	4130	5
532	20241024	120100	77911940	4105	4105	4105	4105	0
533	20241024	120000	77911940	4105	4105	4105	4105	0
534	20241024	115900	77911940	4105	4105	4105	4105	0
535	20241024	115800	77911940	4105	4105	4105	4105	0
536	20241024	115700	77911940	4105	4105	4105	4105	0
537	20241024	115600	77911940	4105	4105	4105	4105	0
538	20241024	115500	77911940	4105	4105	4105	4105	0
539	20241024	115400	77911940	4105	4105	4105	4105	0
540	20241024	115300	77911940	4105	4105	4105	4105	0
541	20241024	115200	77911940	4105	4105	4105	4105	19
542	20241024	115100	77833945	4105	4105	4105	4105	0
543	20241024	115000	77833945	4105	4105	4105	4105	0
544	20241024	114900	77833945	4105	4105	4105	4105	48
545	20241024	114800	77636905	4140	4140	4140	4140	0
546	20241024	114700	77636905	4140	4140	4140	4140	0
547	20241024	114600	77636905	4140	4140	4140	4140	0
548	20241024	114500	77636905	4140	4140	4140	4140	0
549	20241024	114400	77636905	4140	4140	4140	4140	10
550	20241024	114300	77595505	4140	4140	4140	4140	0
551	20241024	114200	77595505	4140	4140	4140	4140	0
552	20241024	114100	77595505	4140	4140	4140	4140	0
553	20241024	114000	77595505	4140	4140	4140	4140	10
554	20241024	113900	77554105	4140	4140	4140	4140	0
555	20241024	113800	77554105	4140	4140	4140	4140	0
556	20241024	113700	77554105	4140	4140	4145	4140	25
557	20241024	113600	77450575	4140	4140	4140	4140	0
558	20241024	113500	77450575	4140	4140	4140	4140	0
559	20241024	113400	77450575	4140	4140	4140	4140	30
560	20241024	113300	77326375	4140	4140	4140	4140	30
561	20241024	113200	77202175	4145	4145	4145	4145	0
562	20241024	113100	77202175	4145	4100	4145	4100	404
563	20241024	113000	75545565	4100	4100	4100	4100	100
564	20241024	112900	75135565	4100	4100	4100	4100	0
565	20241024	112800	75135565	4100	4100	4100	4100	0
566	20241024	112700	75135565	4100	4100	4100	4100	2
567	20241024	112600	75127365	4100	4095	4100	4095	21
568	20241024	112500	75041355	4095	4100	4100	4095	198
569	20241024	112400	74230480	4095	4095	4095	4095	0
570	20241024	112300	74230480	4095	4095	4095	4095	64
571	20241024	112200	73968400	4095	4095	4095	4095	0
572	20241024	112100	73968400	4095	4095	4095	4095	0
573	20241024	112000	73968400	4095	4095	4095	4095	0
574	20241024	111900	73968400	4095	4095	4095	4095	6
575	20241024	111800	73943830	4095	4095	4095	4095	0
576	20241024	111700	73943830	4095	4095	4095	4095	0
577	20241024	111600	73943830	4095	4085	4095	4085	22
578	20241024	111500	73853850	4095	4095	4095	4095	0
579	20241024	111400	73853850	4095	4095	4095	4095	0
580	20241024	111300	73853850	4095	4085	4095	4080	247
581	20241024	111200	72845315	4090	4090	4090	4090	0
582	20241024	111100	72845315	4090	4090	4090	4090	0
583	20241024	111000	72845315	4090	4120	4120	4090	1200
584	20241024	110900	67913045	4120	4120	4120	4120	0
585	20241024	110800	67913045	4120	4120	4120	4120	0
586	20241024	110700	67913045	4120	4120	4120	4120	0
587	20241024	110600	67913045	4120	4120	4120	4120	121
588	20241024	110500	67414525	4120	4120	4120	4120	0
589	20241024	110400	67414525	4120	4120	4120	4120	0
590	20241024	110300	67414525	4120	4120	4120	4120	0
591	20241024	110200	67414525	4120	4125	4125	4120	4800
592	20241024	110100	47637820	4150	4150	4150	4150	0
593	20241024	110000	47637820	4150	4150	4150	4150	0
594	20241024	105900	47637820	4150	4150	4150	4150	0
595	20241024	105800	47637820	4150	4145	4150	4145	52
596	20241024	105700	47422275	4125	4125	4125	4125	0
597	20241024	105600	47422275	4125	4125	4125	4125	0
598	20241024	105500	47422275	4125	4125	4125	4125	0
599	20241024	105400	47422275	4125	4125	4125	4125	0
600	20241024	105300	47422275	4125	4125	4125	4125	0
601	20241024	105200	47422275	4125	4130	4130	4125	400
602	20241024	105100	45772050	4170	4170	4170	4170	0
603	20241024	105000	45772050	4170	4170	4170	4170	0
604	20241024	104900	45772050	4170	4170	4170	4170	0
605	20241024	104800	45772050	4170	4170	4170	4170	0
606	20241024	104700	45772050	4170	4170	4170	4170	0
607	20241024	104600	45772050	4170	4170	4170	4170	0
608	20241024	104500	45772050	4170	4170	4170	4170	0
609	20241024	104400	45772050	4170	4170	4170	4170	0
610	20241024	104300	45772050	4170	4170	4170	4170	0
611	20241024	104200	45772050	4170	4170	4170	4170	0
612	20241024	104100	45772050	4170	4170	4170	4170	0
613	20241024	104000	45772050	4170	4170	4170	4170	0
614	20241024	103900	45772050	4170	4170	4170	4170	0
615	20241024	103800	45772050	4170	4170	4170	4170	0
616	20241024	103700	45772050	4170	4170	4170	4170	0
617	20241024	103600	45772050	4170	4170	4170	4170	0
618	20241024	103500	45772050	4170	4170	4170	4170	0
619	20241024	103400	45772050	4170	4160	4170	4160	96
620	20241024	103300	45371860	4170	4170	4170	4170	0
621	20241024	103200	45371860	4170	4170	4170	4170	0
622	20241024	103100	45371860	4170	4170	4170	4170	0
623	20241024	103000	45371860	4170	4170	4170	4170	17
624	20241024	102900	45300970	4180	4180	4180	4180	0
625	20241024	102800	45300970	4180	4180	4180	4180	0
626	20241024	102700	45300970	4180	4180	4180	4180	0
627	20241024	102600	45300970	4180	4180	4180	4180	0
628	20241024	102500	45300970	4180	4180	4180	4180	0
629	20241024	102400	45300970	4180	4180	4180	4180	0
630	20241024	102300	45300970	4180	4180	4180	4180	0
631	20241024	102200	45300970	4180	4180	4180	4180	0
632	20241024	102100	45300970	4180	4180	4180	4180	0
633	20241024	102000	45300970	4180	4120	4180	4120	300
634	20241024	101900	44054420	4120	4120	4120	4120	0
635	20241024	101800	44054420	4120	4120	4120	4120	13
636	20241024	101700	44000860	4120	4120	4120	4120	0
637	20241024	101600	44000860	4120	4120	4120	4120	0
638	20241024	101500	44000860	4120	4120	4120	4120	8
639	20241024	101400	43967900	4125	4125	4125	4125	0
640	20241024	101300	43967900	4125	4125	4125	4125	0
641	20241024	101200	43967900	4125	4130	4130	4125	246
642	20241024	101100	42953145	4105	4105	4105	4105	0
643	20241024	101000	42953145	4105	4110	4110	4105	180
644	20241024	100900	42213690	4100	4140	4140	4100	300
645	20241024	100800	40979105	4180	4180	4180	4180	0
646	20241024	100700	40979105	4180	4180	4180	4180	0
647	20241024	100600	40979105	4180	4180	4180	4180	0
648	20241024	100500	40979105	4180	4180	4180	4180	0
649	20241024	100400	40979105	4180	4180	4180	4180	1
650	20241024	100300	40974925	4135	4135	4135	4135	0
651	20241024	100200	40974925	4135	4135	4135	4135	0
652	20241024	100100	40974925	4135	4160	4165	4135	121
653	20241024	100000	40471295	4155	4155	4155	4155	0
654	20241024	095900	40471295	4155	4155	4155	4155	19
655	20241024	095800	40392350	4155	4155	4155	4155	0
656	20241024	095700	40392350	4155	4155	4155	4155	2
657	20241024	095600	40384040	4160	4160	4160	4160	2
658	20241024	095500	40375720	4130	4130	4130	4130	0
659	20241024	095400	40375720	4130	4130	4130	4130	107
660	20241024	095300	39933810	4100	4145	4145	4100	2462
661	20241024	095200	29811495	4120	4120	4120	4120	0
662	20241024	095100	29811495	4120	4120	4120	4120	0
663	20241024	095000	29811495	4120	4120	4120	4120	0
664	20241024	094900	29811495	4120	4120	4120	4120	183
665	20241024	094800	29057535	4120	4115	4120	4115	107
666	20241024	094700	28617195	4185	4185	4185	4185	0
667	20241024	094600	28617195	4185	4165	4190	4100	1642
668	20241024	094500	21855115	4195	4165	4195	4165	24
669	20241024	094400	21755125	4155	4155	4155	4155	100
670	20241024	094300	21339625	4155	4165	4165	4155	312
671	20241024	094200	20043025	4150	4180	4180	4150	200
672	20241024	094100	19211195	4210	4210	4210	4210	1
673	20241024	094000	19206985	4210	4210	4210	4210	0
674	20241024	093900	19206985	4210	4210	4210	4210	0
675	20241024	093800	19206985	4210	4210	4210	4210	0
676	20241024	093700	19206985	4210	4210	4210	4210	1
677	20241024	093600	19202775	4210	4210	4210	4210	0
678	20241024	093500	19202775	4210	4210	4210	4210	10
679	20241024	093400	19160675	4180	4180	4180	4180	0
680	20241024	093300	19160675	4180	4180	4180	4180	81
681	20241024	093200	18822095	4180	4205	4255	4180	2642
682	20241024	093100	7759190	4210	4220	4220	4210	600
683	20241024	093000	5231250	4240	4240	4240	4240	20
684	20241024	092900	5146450	4240	4230	4240	4220	501
685	20241024	092800	3031810	4255	4255	4255	4255	10
686	20241024	092700	2989260	4255	4255	4255	4255	0
687	20241024	092600	2989260	4255	4255	4255	4255	0
688	20241024	092500	2989260	4255	4255	4255	4255	0
689	20241024	092400	2989260	4255	4255	4255	4255	0
690	20241024	092300	2989260	4255	4255	4255	4255	1
691	20241024	092200	2985005	4255	4255	4255	4255	0
692	20241024	092100	2985005	4255	4255	4255	4255	20
693	20241024	092000	2899905	4255	4255	4255	4255	0
694	20241024	091900	2899905	4255	4255	4255	4255	0
695	20241024	091800	2899905	4255	4255	4255	4255	4
696	20241024	091700	2882885	4250	4250	4250	4250	0
697	20241024	091600	2882885	4250	4250	4250	4250	0
698	20241024	091500	2882885	4250	4250	4250	4250	0
699	20241024	091400	2882885	4250	4250	4250	4250	0
700	20241024	091300	2882885	4250	4250	4250	4250	0
701	20241024	091200	2882885	4250	4250	4250	4250	0
702	20241024	091100	2882885	4250	4250	4250	4250	0
703	20241024	091000	2882885	4250	4250	4250	4250	0
704	20241024	090900	2882885	4250	4250	4250	4250	14
705	20241024	090800	2823385	4250	4255	4255	4250	15
706	20241024	090700	2759610	4255	4255	4255	4255	1
707	20241024	090600	2755355	4250	4265	4265	4250	635
708	20241024	090500	51290	4265	4265	4265	4265	1
709	20241024	090400	47025	4275	4275	4275	4275	0
710	20241024	090300	47025	4275	4275	4275	4275	0
711	20241024	090200	47025	4275	4275	4275	4275	0
712	20241024	090100	47025	4275	4275	4275	4275	0
713	20241024	090000	47025	4275	4275	4275	4275	11